Beijing Jingneng Clean Energy Co., Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00579  2011-12-22    
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
2026-10-26 0 1.500 1.490 1.500 1.480 1.500 4,702,000 7,015,980 1.4921 1.500 1.490 1.500 1.480 1.500 4,702,000 1.4921 0.33%
2026-10-23 0 1.495 1.495 1.500 1.485 1.520 4,118,000 6,172,858 1.4990 1.495 1.495 1.500 1.485 1.520 4,118,000 1.4990 -0.33%
2026-10-22 0 1.500 1.500 1.510 1.500 1.540 7,876,000 11,898,480 1.5107 1.500 1.500 1.510 1.500 1.540 7,876,000 1.5107 -2.60%
2026-10-21 0 1.540 1.535 1.540 1.530 1.565 4,658,000 7,217,140 1.5494 1.540 1.535 1.540 1.530 1.565 4,658,000 1.5494 -1.28%
2026-10-20 0 1.560 1.560 1.565 1.560 1.610 6,176,966 9,774,381 1.5824 1.560 1.560 1.565 1.560 1.610 6,176,966 1.5824 -2.80%
2026-10-16 0 1.605 1.605 1.610 1.605 1.620 1,190,000 1,919,400 1.6129 1.605 1.605 1.610 1.605 1.620 1,190,000 1.6129 -0.31%
2026-10-15 0 1.610 1.610 1.615 1.600 1.630 2,638,000 4,245,786 1.6095 1.610 1.610 1.615 1.600 1.630 2,638,000 1.6095 -2.13%
2026-10-14 0 1.645 1.645 1.650 1.630 1.650 4,068,000 6,678,810 1.6418 1.645 1.645 1.650 1.630 1.650 4,068,000 1.6418 0.92%
2026-10-13 0 1.630 1.620 1.630 1.600 1.630 3,919,604 6,329,262 1.6148 1.630 1.620 1.630 1.600 1.630 3,919,604 1.6148 1.24%
2026-10-12 0 1.610 1.610 1.615 1.595 1.615 7,853,377 12,614,879 1.6063 1.610 1.610 1.615 1.595 1.615 7,853,377 1.6063 0.62%
2026-10-09 0 1.600 1.590 1.600 1.575 1.600 2,056,000 3,265,870 1.5885 1.600 1.590 1.600 1.575 1.600 2,056,000 1.5885 1.59%
2026-10-08 0 1.575 1.575 1.580 1.575 1.600 3,416,000 5,423,460 1.5877 1.575 1.575 1.580 1.575 1.600 3,416,000 1.5877 -1.56%
2026-10-07 0 1.600 1.600 1.605 1.590 1.615 2,380,000 3,803,410 1.5981 1.600 1.600 1.605 1.590 1.615 2,380,000 1.5981 -0.93%
2026-10-06 0 1.615 1.610 1.615 1.595 1.615 1,180,000 1,897,260 1.6078 1.615 1.610 1.615 1.595 1.615 1,180,000 1.6078 1.25%
2026-10-05 0 1.595 1.595 1.610 1.585 1.640 3,388,000 5,424,742 1.6012 1.595 1.595 1.610 1.585 1.640 3,388,000 1.6012 -1.85%
2026-10-02 0 1.625 1.610 1.625 1.600 1.635 6,722,000 10,825,720 1.6105 1.625 1.610 1.625 1.600 1.635 6,722,000 1.6105 -0.61%
2026-09-30 0 1.635 1.635 1.640 1.595 1.655 6,686,000 10,940,670 1.6364 1.635 1.635 1.640 1.595 1.655 6,686,000 1.6364 2.51%
2026-09-29 0 1.595 1.595 1.605 1.590 1.610 2,066,000 3,307,050 1.6007 1.595 1.595 1.605 1.590 1.610 2,066,000 1.6007 -0.31%
2026-09-28 0 1.600 1.595 1.600 1.580 1.605 1,075,768 1,720,031 1.5989 1.600 1.595 1.600 1.580 1.605 1,075,768 1.5989 1.27%
2026-09-25 0 1.580 1.570 1.580 1.560 1.590 3,450,000 5,418,600 1.5706 1.580 1.570 1.580 1.560 1.590 3,450,000 1.5706 -0.63%
2026-09-24 0 1.590 1.585 1.590 1.585 1.610 4,632,000 7,381,220 1.5935 1.590 1.585 1.590 1.585 1.610 4,632,000 1.5935 -0.93%
2026-09-23 0 1.605 1.605 1.610 1.605 1.620 1,526,000 2,455,120 1.6089 1.605 1.605 1.610 1.605 1.620 1,526,000 1.6089 -0.62%
2026-09-22 0 1.615 1.610 1.615 1.610 1.635 978,000 1,581,310 1.6169 1.615 1.610 1.615 1.610 1.635 978,000 1.6169 -0.92%
2026-09-21 0 1.630 1.610 1.630 1.600 1.635 2,056,000 3,325,508 1.6175 1.630 1.610 1.630 1.600 1.635 2,056,000 1.6175 1.24%
2026-09-18 0 1.610 1.605 1.610 1.600 1.620 4,998,000 8,048,340 1.6103 1.610 1.605 1.610 1.600 1.620 4,998,000 1.6103 -0.31%
2026-09-17 0 1.615 1.610 1.615 1.600 1.625 1,982,000 3,187,298 1.6081 1.615 1.610 1.615 1.600 1.625 1,982,000 1.6081 -0.62%
2026-09-16 0 1.625 1.620 1.625 1.605 1.625 2,326,000 3,758,230 1.6157 1.625 1.620 1.625 1.605 1.625 2,326,000 1.6157 0.31%
2026-09-15 0 1.620 1.610 1.620 1.610 1.635 3,106,000 5,018,350 1.6157 1.620 1.610 1.620 1.610 1.635 3,106,000 1.6157 -0.31%
2026-09-14 0 1.625 1.625 1.635 1.605 1.640 3,411,159 5,551,662 1.6275 1.625 1.625 1.635 1.605 1.640 3,411,159 1.6275 0.93%
2026-09-11 0 1.610 1.610 1.615 1.610 1.635 8,330,000 13,484,405 1.6188 1.610 1.610 1.615 1.610 1.635 8,330,000 1.6188 -1.83%
2026-09-10 0 1.640 1.640 1.645 1.630 1.655 4,062,000 6,678,072 1.6440 1.640 1.640 1.645 1.630 1.655 4,062,000 1.6440 -1.80%
2026-09-09 0 1.670 1.660 1.670 1.635 1.670 6,648,000 10,994,810 1.6539 1.670 1.660 1.670 1.635 1.670 6,648,000 1.6539 0.30%
2026-09-08 0 1.665 1.660 1.665 1.640 1.665 3,614,000 5,986,466 1.6565 1.665 1.660 1.665 1.640 1.665 3,614,000 1.6565 2.15%
2026-09-07 0 1.630 1.630 1.635 1.620 1.645 2,752,000 4,489,250 1.6313 1.630 1.630 1.635 1.620 1.645 2,752,000 1.6313 -0.31%
2026-09-04 0 1.635 1.630 1.635 1.635 1.655 2,514,000 4,131,450 1.6434 1.635 1.630 1.635 1.635 1.655 2,514,000 1.6434 -0.61%
2026-09-03 0 1.645 1.630 1.645 1.630 1.655 2,984,000 4,900,680 1.6423 1.645 1.630 1.645 1.630 1.655 2,984,000 1.6423 1.23%
2026-09-02 0 1.625 1.625 1.630 1.620 1.655 5,192,000 8,463,576 1.6301 1.625 1.625 1.630 1.620 1.655 5,192,000 1.6301 -1.52%
2026-09-01 0 1.650 1.650 1.655 1.645 1.665 3,662,000 6,050,490 1.6522 1.650 1.650 1.655 1.645 1.665 3,662,000 1.6522 0.00%
2026-08-31 0 1.650 1.650 1.655 1.650 1.670 5,292,000 8,761,760 1.6557 1.650 1.650 1.655 1.650 1.670 5,292,000 1.6557 -1.49%
2026-08-28 0 1.675 1.670 1.675 1.670 1.690 2,908,000 4,888,100 1.6809 1.675 1.670 1.675 1.670 1.690 2,908,000 1.6809 -0.89%
2026-08-27 0 1.690 1.680 1.690 1.670 1.700 3,343,739 5,619,187 1.6805 1.690 1.680 1.690 1.670 1.700 3,343,739 1.6805 -0.29%
2026-08-26 0 1.695 1.690 1.695 1.680 1.700 4,234,005 7,155,412 1.6900 1.695 1.690 1.695 1.680 1.700 4,234,005 1.6900 1.19%
2026-08-25 0 1.675 1.665 1.675 1.645 1.675 2,244,000 3,734,692 1.6643 1.675 1.665 1.675 1.645 1.675 2,244,000 1.6643 1.21%
2026-08-24 0 1.655 1.650 1.655 1.635 1.675 5,458,026 8,978,091 1.6449 1.655 1.650 1.655 1.635 1.675 5,458,026 1.6449 -0.60%
2026-08-21 0 1.665 1.655 1.665 1.650 1.665 4,715,544 7,803,468 1.6548 1.665 1.655 1.665 1.650 1.665 4,715,544 1.6548 0.60%
2026-08-20 0 1.655 1.650 1.660 1.650 1.680 4,006,828 6,656,771 1.6614 1.655 1.650 1.660 1.650 1.680 4,006,828 1.6614 0.30%
2026-08-19 0 1.650 1.650 1.655 1.650 1.705 10,739,325 17,875,627 1.6645 1.650 1.650 1.655 1.650 1.705 10,739,325 1.6645 -3.23%
2026-08-18 0 1.705 1.700 1.705 1.700 1.715 4,621,800 7,871,872 1.7032 1.705 1.700 1.705 1.700 1.715 4,621,800 1.7032 -0.58%
2026-08-17 0 1.715 1.710 1.715 1.705 1.730 2,752,000 4,732,980 1.7198 1.715 1.710 1.715 1.705 1.730 2,752,000 1.7198 0.29%
2026-08-14 0 1.710 1.710 1.715 1.700 1.725 7,324,701 12,503,627 1.7070 1.710 1.710 1.715 1.700 1.725 7,324,701 1.7070 -0.87%
2026-08-13 0 1.725 1.720 1.725 1.710 1.730 3,640,970 6,262,862 1.7201 1.725 1.720 1.725 1.710 1.730 3,640,970 1.7201 0.58%
2026-08-12 0 1.715 1.715 1.720 1.715 1.755 5,432,000 9,362,200 1.7235 1.715 1.715 1.720 1.715 1.755 5,432,000 1.7235 -2.28%
2026-08-11 0 1.755 1.740 1.755 1.740 1.760 4,534,000 7,925,396 1.7480 1.755 1.740 1.755 1.740 1.760 4,534,000 1.7480 -0.28%
2026-08-10 0 1.760 1.750 1.760 1.705 1.760 5,460,000 9,513,152 1.7423 1.760 1.750 1.760 1.705 1.760 5,460,000 1.7423 3.23%
2026-08-07 0 1.705 1.705 1.710 1.705 1.730 5,390,000 9,231,540 1.7127 1.705 1.705 1.710 1.705 1.730 5,390,000 1.7127 -1.16%
2026-08-06 0 1.725 1.720 1.725 1.710 1.755 12,118,004 20,892,755 1.7241 1.725 1.720 1.725 1.710 1.755 12,118,004 1.7241 -2.27%
2026-08-05 0 1.765 1.755 1.765 1.750 1.795 8,338,000 14,690,028 1.7618 1.765 1.755 1.765 1.750 1.795 8,338,000 1.7618 -1.40%
2026-08-04 0 1.790 1.785 1.790 1.750 1.810 8,290,210 14,822,020 1.7879 1.790 1.785 1.790 1.750 1.810 8,290,210 1.7879 1.99%
2026-08-03 0 1.755 1.750 1.755 1.700 1.810 39,617,920 68,665,858 1.7332 1.755 1.750 1.755 1.700 1.810 39,617,920 1.7332 -9.07%
2026-07-31 0 1.930 1.920 1.930 1.920 1.960 5,476,395 10,589,372 1.9336 1.930 1.920 1.930 1.920 1.960 5,476,395 1.9336 -1.53%
2026-07-30 0 1.960 1.950 1.960 1.930 1.960 3,156,000 6,141,656 1.9460 1.960 1.950 1.960 1.930 1.960 3,156,000 1.9460 1.03%
2026-07-29 0 1.940 1.930 1.940 1.910 1.950 4,248,000 8,183,340 1.9264 1.940 1.930 1.940 1.910 1.950 4,248,000 1.9264 2.11%
2026-07-28 0 1.900 1.900 1.910 1.880 1.910 2,426,000 4,581,610 1.8885 1.900 1.900 1.910 1.880 1.910 2,426,000 1.8885 0.53%
2026-07-27 0 1.890 1.880 1.890 1.870 1.900 5,184,000 9,777,080 1.8860 1.890 1.880 1.890 1.870 1.900 5,184,000 1.8860 0.53%
2026-07-24 0 1.880 1.870 1.880 1.860 1.910 3,073,875 5,772,301 1.8779 1.880 1.870 1.880 1.860 1.910 3,073,875 1.8779 -1.57%
2026-07-23 0 1.910 1.910 1.920 1.890 1.920 4,670,256 8,899,676 1.9056 1.910 1.910 1.920 1.890 1.920 4,670,256 1.9056 1.06%
2026-07-22 0 1.890 1.890 1.900 1.890 1.920 3,250,000 6,178,804 1.9012 1.890 1.890 1.900 1.890 1.920 3,250,000 1.9012 -1.05%
2026-07-21 0 1.910 1.900 1.910 1.890 1.920 2,478,000 4,714,910 1.9027 1.910 1.900 1.910 1.890 1.920 2,478,000 1.9027 0.53%
2026-07-20 0 1.900 1.880 1.900 1.850 1.900 3,410,000 6,408,920 1.8794 1.900 1.880 1.900 1.850 1.900 3,410,000 1.8794 2.15%
2026-07-17 0 1.860 1.850 1.860 1.820 1.860 4,998,000 9,232,020 1.8471 1.860 1.850 1.860 1.820 1.860 4,998,000 1.8471 1.09%
2026-07-16 0 1.840 1.840 1.850 1.840 1.870 4,375,052 8,097,546 1.8508 1.840 1.840 1.850 1.840 1.870 4,375,052 1.8508 -1.08%
2026-07-15 0 1.860 1.850 1.860 1.820 1.860 2,766,000 5,101,910 1.8445 1.860 1.850 1.860 1.820 1.860 2,766,000 1.8445 1.09%
2026-07-14 0 1.840 1.830 1.840 1.810 1.840 3,374,615 6,159,954 1.8254 1.840 1.830 1.840 1.810 1.840 3,374,615 1.8254 0.55%
2026-07-13 0 1.830 1.820 1.830 1.810 1.840 3,254,000 5,952,020 1.8291 1.830 1.820 1.830 1.810 1.840 3,254,000 1.8291 0.00%
2026-07-10 0 1.830 1.820 1.830 1.810 1.850 3,802,000 6,952,320 1.8286 1.830 1.820 1.830 1.810 1.850 3,802,000 1.8286 0.55%
2026-07-09 0 1.820 1.820 1.830 1.820 1.850 1,966,000 3,606,292 1.8343 1.820 1.820 1.830 1.820 1.850 1,966,000 1.8343 -2.15%
2026-07-08 0 1.860 1.860 1.870 1.800 1.870 3,964,004 7,272,929 1.8347 1.860 1.860 1.870 1.800 1.870 3,964,004 1.8347 2.20%
2026-07-07 0 1.820 1.820 1.830 1.810 1.880 5,458,000 9,984,444 1.8293 1.820 1.820 1.830 1.810 1.880 5,458,000 1.8293 -1.09%
2026-07-06 0 1.840 1.830 1.840 1.810 1.850 7,212,000 13,192,230 1.8292 1.840 1.830 1.840 1.810 1.850 7,212,000 1.8292 0.00%
2026-07-03 0 1.840 1.830 1.840 1.800 1.840 5,438,004 9,901,551 1.8208 1.840 1.830 1.840 1.800 1.840 5,438,004 1.8208 2.22%
2026-07-02 0 1.800 1.800 1.810 1.800 1.870 7,058,000 12,850,500 1.8207 1.800 1.800 1.810 1.800 1.870 7,058,000 1.8207 0.00%
2026-06-30 0 1.800 1.790 1.800 1.770 1.810 8,730,004 15,680,095 1.7961 1.800 1.790 1.800 1.770 1.810 8,730,004 1.7961 1.12%
2026-06-29 0 1.780 1.770 1.780 1.720 1.810 8,825,158 15,554,227 1.7625 1.780 1.770 1.780 1.720 1.810 8,825,158 1.7625 0.97%
2026-06-26 0 1.970 1.970 1.980 1.950 1.990 11,779,053 23,242,878 1.9732 1.763 1.763 1.772 1.745 1.781 13,162,521 1.7658 -0.51%
2026-06-25 0 1.980 1.980 1.990 1.970 2.010 7,275,077 14,456,134 1.9871 1.772 1.772 1.781 1.763 1.799 8,129,546 1.7782 -1.49%
2026-06-24 0 2.010 2.000 2.010 1.990 2.030 6,363,077 12,788,051 2.0097 1.799 1.790 1.799 1.781 1.817 7,110,430 1.7985 -0.99%
2026-06-23 0 2.030 2.020 2.030 2.010 2.040 6,532,000 13,223,496 2.0244 1.817 1.808 1.817 1.799 1.826 7,299,193 1.8116 0.00%
2026-06-22 0 2.030 2.020 2.030 2.000 2.040 6,068,000 12,255,120 2.0196 1.817 1.808 1.817 1.790 1.826 6,780,696 1.8074 0.00%
2026-06-18 0 2.030 2.030 2.040 2.030 2.070 10,508,000 21,419,482 2.0384 1.817 1.817 1.826 1.817 1.852 11,742,181 1.8241 -1.46%
2026-06-17 0 2.060 2.060 2.070 2.040 2.120 18,210,000 37,806,668 2.0761 1.843 1.843 1.852 1.826 1.897 20,348,792 1.8579 -3.29%
2026-06-16 0 2.130 2.120 2.130 2.120 2.160 5,996,000 12,793,780 2.1337 1.906 1.897 1.906 1.897 1.933 6,700,239 1.9095 -1.39%
2026-06-15 0 2.160 2.150 2.160 2.150 2.190 2,706,900 5,857,458 2.1639 1.933 1.924 1.933 1.924 1.960 3,024,830 1.9365 0.47%
2026-06-12 0 2.150 2.150 2.160 2.130 2.150 4,196,000 9,001,940 2.1454 1.924 1.924 1.933 1.906 1.924 4,688,827 1.9199 0.94%
2026-06-11 0 2.130 2.120 2.130 2.110 2.140 3,590,000 7,633,090 2.1262 1.906 1.897 1.906 1.888 1.915 4,011,651 1.9027 -0.47%
2026-06-10 0 2.140 2.130 2.140 2.110 2.140 4,358,000 9,260,220 2.1249 1.915 1.906 1.915 1.888 1.915 4,869,854 1.9015 0.00%
2026-06-09 0 2.140 2.130 2.140 2.110 2.150 6,358,533 13,581,170 2.1359 1.915 1.906 1.915 1.888 1.924 7,105,352 1.9114 -0.47%
2026-06-08 0 2.150 2.140 2.150 2.130 2.160 11,497,841 24,627,521 2.1419 1.924 1.915 1.924 1.906 1.933 12,848,280 1.9168 -1.38%
2026-06-05 0 2.180 2.170 2.180 2.170 2.200 6,030,000 13,189,830 2.1874 1.951 1.942 1.951 1.942 1.969 6,738,233 1.9575 -0.46%
2026-06-04 0 2.190 2.190 2.210 2.180 2.230 4,932,000 10,834,040 2.1967 1.960 1.960 1.978 1.951 1.996 5,511,271 1.9658 -1.79%
2026-06-03 0 2.230 2.220 2.230 2.190 2.230 6,688,390 14,792,241 2.2116 1.996 1.987 1.996 1.960 1.996 7,473,952 1.9792 0.00%
2026-06-02 0 2.230 2.220 2.230 2.190 2.240 6,304,000 13,953,310 2.2134 1.996 1.987 1.996 1.960 2.005 7,044,414 1.9808 0.90%
2026-06-01 0 2.210 2.200 2.210 2.150 2.240 8,842,000 19,575,520 2.2139 1.978 1.969 1.978 1.924 2.005 9,880,506 1.9812 1.38%
2026-05-29 0 2.180 2.170 2.180 2.120 2.180 11,642,000 25,159,600 2.1611 1.951 1.942 1.951 1.897 1.951 13,009,371 1.9340 2.83%
2026-05-28 0 2.120 2.110 2.120 2.110 2.180 21,744,000 46,268,650 2.1279 1.897 1.888 1.897 1.888 1.951 24,297,866 1.9042 -1.85%
2026-05-27 0 2.160 2.150 2.160 2.140 2.170 3,079,920 6,633,042 2.1536 1.933 1.924 1.933 1.915 1.942 3,441,661 1.9273 0.47%
2026-05-26 0 2.150 2.140 2.150 2.130 2.170 7,684,000 16,547,570 2.1535 1.924 1.915 1.924 1.906 1.942 8,586,498 1.9272 -1.38%
2026-05-22 0 2.180 2.170 2.180 2.170 2.220 8,073,610 17,648,472 2.1859 1.951 1.942 1.951 1.942 1.987 9,021,868 1.9562 -0.91%
2026-05-21 0 2.200 2.190 2.200 2.190 2.230 4,875,283 10,764,107 2.2079 1.969 1.960 1.969 1.960 1.996 5,447,892 1.9758 -0.45%
2026-05-20 0 2.210 2.200 2.210 2.200 2.250 9,370,000 20,661,148 2.2050 1.978 1.969 1.978 1.969 2.014 10,470,521 1.9733 -1.78%
2026-05-19 0 2.250 2.240 2.250 2.210 2.260 9,148,496 20,495,937 2.2404 2.014 2.005 2.014 1.978 2.022 10,223,001 2.0049 1.35%
2026-05-18 0 2.220 2.210 2.220 2.200 2.230 3,414,000 7,562,710 2.2152 1.987 1.978 1.987 1.969 1.996 3,814,980 1.9824 -0.89%
2026-05-15 0 2.240 2.230 2.240 2.220 2.260 5,806,000 12,977,198 2.2351 2.005 1.996 2.005 1.987 2.022 6,487,924 2.0002 -0.88%
2026-05-14 0 2.260 2.250 2.260 2.250 2.310 3,930,604 8,931,409 2.2723 2.022 2.014 2.022 2.014 2.067 4,392,259 2.0334 -1.74%
2026-05-13 0 2.300 2.290 2.300 2.280 2.310 5,930,000 13,612,144 2.2955 2.058 2.049 2.058 2.040 2.067 6,626,488 2.0542 0.88%
2026-05-12 0 2.280 2.280 2.300 2.270 2.310 9,172,000 21,033,224 2.2932 2.040 2.040 2.058 2.031 2.067 10,249,265 2.0522 0.44%
2026-05-11 0 2.270 2.260 2.270 2.240 2.270 3,000,000 6,797,700 2.2659 2.031 2.022 2.031 2.005 2.031 3,352,355 2.0277 0.89%
2026-05-08 0 2.250 2.240 2.250 2.240 2.270 5,876,000 13,226,900 2.2510 2.014 2.005 2.014 2.005 2.031 6,566,145 2.0144 -0.44%
2026-05-07 0 2.260 2.250 2.260 2.240 2.270 6,718,003 15,148,120 2.2549 2.022 2.014 2.022 2.005 2.031 7,507,043 2.0179 0.44%
2026-05-06 0 2.250 2.240 2.250 2.230 2.260 3,476,000 7,813,720 2.2479 2.014 2.005 2.014 1.996 2.022 3,884,262 2.0116 0.45%
2026-05-05 0 2.240 2.240 2.250 2.210 2.250 4,154,000 9,287,294 2.2357 2.005 2.005 2.014 1.978 2.014 4,641,894 2.0008 0.00%
2026-05-04 0 2.240 2.230 2.240 2.190 2.250 9,992,000 22,296,584 2.2314 2.005 1.996 2.005 1.960 2.014 11,165,576 1.9969 1.36%
2026-04-30 0 2.210 2.200 2.210 2.130 2.230 29,750,000 64,603,800 2.1716 1.978 1.969 1.978 1.906 1.996 33,244,183 1.9433 -0.90%
2026-04-29 0 2.230 2.220 2.230 2.220 2.270 18,734,000 41,881,450 2.2356 1.996 1.987 1.996 1.987 2.031 20,934,337 2.0006 -1.33%
2026-04-28 0 2.260 2.260 2.270 2.250 2.280 4,186,000 9,479,920 2.2647 2.022 2.022 2.031 2.014 2.040 4,677,652 2.0266 -0.88%
2026-04-27 0 2.280 2.270 2.280 2.270 2.290 3,108,000 7,094,178 2.2826 2.040 2.031 2.040 2.031 2.049 3,473,039 2.0426 0.00%
2026-04-24 0 2.280 2.280 2.290 2.280 2.300 2,326,650 5,318,731 2.2860 2.040 2.040 2.049 2.040 2.058 2,599,919 2.0457 0.00%
2026-04-23 0 2.280 2.280 2.300 2.260 2.300 5,492,000 12,524,650 2.2805 2.040 2.040 2.058 2.022 2.058 6,137,044 2.0408 0.88%
2026-04-22 0 2.260 2.260 2.270 2.260 2.280 7,180,000 16,291,920 2.2691 2.022 2.022 2.031 2.022 2.040 8,023,302 2.0306 -0.88%
2026-04-21 0 2.280 2.270 2.280 2.260 2.290 12,965,117 29,446,337 2.2712 2.040 2.031 2.040 2.022 2.049 14,487,890 2.0325 0.88%
2026-04-20 0 2.260 2.250 2.260 2.250 2.280 20,591,997 46,648,243 2.2654 2.022 2.014 2.022 2.014 2.040 23,010,559 2.0273 -0.44%
2026-04-17 0 2.270 2.260 2.270 2.260 2.290 5,542,000 12,594,220 2.2725 2.031 2.022 2.031 2.022 2.049 6,192,916 2.0336 0.00%
2026-04-16 0 2.270 2.270 2.280 2.250 2.280 6,726,000 15,250,690 2.2674 2.031 2.031 2.040 2.014 2.040 7,515,979 2.0291 0.00%
2026-04-15 0 2.270 2.260 2.270 2.250 2.270 6,316,000 14,247,550 2.2558 2.031 2.022 2.031 2.014 2.031 7,057,824 2.0187 0.89%
2026-04-14 0 2.250 2.240 2.250 2.240 2.260 6,902,000 15,526,044 2.2495 2.014 2.005 2.014 2.005 2.022 7,712,650 2.0131 0.45%
2026-04-13 0 2.240 2.230 2.240 2.210 2.240 9,464,000 21,070,600 2.2264 2.005 1.996 2.005 1.978 2.005 10,575,561 1.9924 0.00%
2026-04-10 0 2.240 2.230 2.240 2.230 2.250 6,452,000 14,445,052 2.2388 2.005 1.996 2.005 1.996 2.014 7,209,797 2.0035 0.90%
2026-04-09 0 2.220 2.220 2.230 2.220 2.250 6,346,000 14,161,172 2.2315 1.987 1.987 1.996 1.987 2.014 7,091,347 1.9970 -1.33%
2026-04-08 0 2.250 2.240 2.250 2.230 2.270 13,016,000 29,241,958 2.2466 2.014 2.005 2.014 1.996 2.031 14,544,749 2.0105 0.90%
2026-04-02 0 2.230 2.220 2.230 2.220 2.270 9,794,000 21,873,244 2.2333 1.996 1.987 1.996 1.987 2.031 10,944,320 1.9986 -0.45%
2026-04-01 0 2.240 2.240 2.250 2.240 2.300 20,048,000 45,277,810 2.2585 2.005 2.005 2.014 2.005 2.058 22,402,668 2.0211 -0.88%
2026-03-31 0 2.260 2.250 2.260 2.240 2.320 22,846,502 51,868,579 2.2703 2.022 2.014 2.022 2.005 2.076 25,529,859 2.0317 -2.59%
2026-03-30 0 2.320 2.320 2.340 2.310 2.380 11,406,000 26,492,196 2.3227 2.076 2.076 2.094 2.067 2.130 12,745,652 2.0785 -2.93%
2026-03-27 0 2.390 2.370 2.390 2.300 2.400 15,412,000 36,460,240 2.3657 2.139 2.121 2.139 2.058 2.148 17,222,163 2.1171 2.58%
2026-03-26 0 2.330 2.310 2.330 2.310 2.400 5,010,000 11,689,440 2.3332 2.085 2.067 2.085 2.067 2.148 5,598,432 2.0880 -2.92%
2026-03-25 0 2.400 2.390 2.400 2.350 2.400 4,996,000 11,896,780 2.3813 2.148 2.139 2.148 2.103 2.148 5,582,788 2.1310 2.13%
2026-03-24 0 2.350 2.340 2.350 2.310 2.370 5,126,000 11,983,490 2.3378 2.103 2.094 2.103 2.067 2.121 5,728,057 2.0921 1.29%
2026-03-23 0 2.320 2.310 2.320 2.290 2.350 10,349,989 23,964,236 2.3154 2.076 2.067 2.076 2.049 2.103 11,565,611 2.0720 -2.11%
2026-03-20 0 2.370 2.370 2.400 2.370 2.420 6,636,000 15,810,120 2.3825 2.121 2.121 2.148 2.121 2.166 7,415,408 2.1321 -0.42%
2026-03-19 0 2.380 2.370 2.380 2.370 2.420 6,774,000 16,166,320 2.3865 2.130 2.121 2.130 2.121 2.166 7,569,617 2.1357 -1.65%
2026-03-18 0 2.420 2.410 2.420 2.390 2.440 5,050,853 12,159,615 2.4074 2.166 2.157 2.166 2.139 2.184 5,644,083 2.1544 0.00%
2026-03-17 0 2.420 2.410 2.420 2.400 2.470 6,143,652 14,920,927 2.4287 2.166 2.157 2.166 2.148 2.210 6,865,233 2.1734 -1.63%
2026-03-16 0 2.460 2.450 2.460 2.430 2.510 9,499,531 23,352,072 2.4582 2.201 2.192 2.201 2.175 2.246 10,615,265 2.1999 -1.20%
2026-03-13 0 2.490 2.490 2.500 2.460 2.530 14,702,239 36,709,397 2.4969 2.228 2.228 2.237 2.201 2.264 16,429,039 2.2344 0.81%
2026-03-12 0 2.470 2.470 2.480 2.430 2.490 8,246,000 20,283,520 2.4598 2.210 2.210 2.219 2.175 2.228 9,214,505 2.2013 0.41%
2026-03-11 0 2.460 2.450 2.460 2.410 2.460 7,290,000 17,775,120 2.4383 2.201 2.192 2.201 2.157 2.201 8,146,222 2.1820 2.07%
2026-03-10 0 2.410 2.410 2.420 2.390 2.430 4,783,086 11,541,158 2.4129 2.157 2.157 2.166 2.139 2.175 5,344,867 2.1593 1.69%
2026-03-09 0 2.370 2.370 2.380 2.340 2.390 7,109,600 16,840,222 2.3687 2.121 2.121 2.130 2.094 2.139 7,944,633 2.1197 -1.25%
2026-03-06 0 2.400 2.380 2.400 2.360 2.410 3,258,400 7,772,360 2.3853 2.148 2.130 2.148 2.112 2.157 3,641,104 2.1346 0.84%
2026-03-05 0 2.380 2.370 2.380 2.320 2.390 7,348,000 17,352,670 2.3616 2.130 2.121 2.130 2.076 2.139 8,211,034 2.1133 3.93%
2026-03-04 0 2.290 2.290 2.300 2.290 2.350 11,312,000 26,169,600 2.3134 2.049 2.049 2.058 2.049 2.103 12,640,612 2.0703 -2.14%
2026-03-03 0 2.340 2.340 2.350 2.340 2.400 4,742,000 11,214,970 2.3650 2.094 2.094 2.103 2.094 2.148 5,298,955 2.1164 -2.50%
2026-03-02 0 2.400 2.390 2.400 2.350 2.420 10,254,000 24,522,986 2.3916 2.148 2.139 2.148 2.103 2.166 11,458,348 2.1402 1.27%
2026-02-27 0 2.370 2.360 2.370 2.320 2.370 6,482,000 15,245,806 2.3520 2.121 2.112 2.121 2.076 2.121 7,243,321 2.1048 1.72%
2026-02-26 0 2.330 2.320 2.330 2.320 2.350 4,992,274 11,643,151 2.3322 2.085 2.076 2.085 2.076 2.103 5,578,624 2.0871 0.43%
2026-02-25 0 2.320 2.320 2.330 2.320 2.360 4,236,756 9,907,098 2.3384 2.076 2.076 2.085 2.076 2.112 4,734,369 2.0926 0.00%
2026-02-24 0 2.320 2.310 2.320 2.300 2.340 4,381,296 10,158,569 2.3186 2.076 2.067 2.076 2.058 2.094 4,895,886 2.0749 -1.69%
2026-02-23 0 2.360 2.340 2.360 2.310 2.370 5,444,675 12,764,056 2.3443 2.112 2.094 2.112 2.067 2.121 6,084,160 2.0979 2.16%
2026-02-20 0 2.310 2.290 2.310 2.260 2.310 8,361,388 19,094,648 2.2837 2.067 2.049 2.067 2.022 2.067 9,343,446 2.0436 0.43%
2026-02-16 0 2.300 2.290 2.300 2.280 2.300 2,748,000 6,294,490 2.2906 2.058 2.049 2.058 2.040 2.058 3,070,757 2.0498 0.00%
2026-02-13 0 2.300 2.290 2.300 2.280 2.310 5,702,000 13,087,872 2.2953 2.058 2.049 2.058 2.040 2.067 6,371,709 2.0541 -0.43%
2026-02-12 0 2.310 2.300 2.310 2.290 2.320 4,472,931 10,312,714 2.3056 2.067 2.058 2.067 2.049 2.076 4,998,284 2.0633 0.00%
2026-02-11 0 2.310 2.300 2.310 2.280 2.310 2,140,000 4,916,300 2.2973 2.067 2.058 2.067 2.040 2.067 2,391,346 2.0559 1.32%
2026-02-10 0 2.280 2.280 2.290 2.280 2.300 1,636,000 3,741,860 2.2872 2.040 2.040 2.049 2.040 2.058 1,828,151 2.0468 -0.44%
2026-02-09 0 2.290 2.280 2.290 2.280 2.300 2,310,000 5,295,780 2.2925 2.049 2.040 2.049 2.040 2.058 2,581,313 2.0516 1.33%
2026-02-06 0 2.260 2.260 2.280 2.230 2.280 7,802,000 17,586,640 2.2541 2.022 2.022 2.040 1.996 2.040 8,718,357 2.0172 -0.88%
2026-02-05 0 2.280 2.260 2.280 2.230 2.280 9,268,000 20,869,660 2.2518 2.040 2.022 2.040 1.996 2.040 10,356,541 2.0151 0.00%
2026-02-04 0 2.280 2.270 2.280 2.260 2.280 2,438,000 5,531,660 2.2689 2.040 2.031 2.040 2.022 2.040 2,724,347 2.0305 0.44%
2026-02-03 0 2.270 2.270 2.280 2.260 2.300 3,525,457 8,024,484 2.2762 2.031 2.031 2.040 2.022 2.058 3,939,527 2.0369 -0.44%
2026-02-02 0 2.280 2.270 2.280 2.250 2.310 13,690,000 31,170,020 2.2768 2.040 2.031 2.040 2.014 2.067 15,297,911 2.0375 -2.15%
2026-01-30 0 2.330 2.310 2.330 2.300 2.340 3,272,279 7,568,871 2.3130 2.085 2.067 2.085 2.058 2.094 3,656,613 2.0699 0.43%
2026-01-29 0 2.320 2.320 2.340 2.320 2.340 5,080,000 11,834,114 2.3296 2.076 2.076 2.094 2.076 2.094 5,676,654 2.0847 -0.85%
2026-01-28 0 2.340 2.330 2.340 2.290 2.340 4,863,374 11,279,445 2.3193 2.094 2.085 2.094 2.049 2.094 5,434,585 2.0755 2.18%
2026-01-27 0 2.290 2.290 2.300 2.260 2.300 5,219,094 11,894,953 2.2791 2.049 2.049 2.058 2.022 2.058 5,832,085 2.0396 -0.43%
2026-01-26 0 2.300 2.290 2.300 2.280 2.320 6,120,000 14,055,050 2.2966 2.058 2.049 2.058 2.040 2.076 6,838,803 2.0552 -1.29%
2026-01-23 0 2.330 2.310 2.330 2.300 2.330 2,313,684 5,358,666 2.3161 2.085 2.067 2.085 2.058 2.085 2,585,430 2.0726 0.43%
2026-01-22 0 2.320 2.310 2.320 2.300 2.340 4,267,319 9,897,475 2.3194 2.076 2.067 2.076 2.058 2.094 4,768,522 2.0756 0.87%
2026-01-21 0 2.300 2.300 2.310 2.290 2.320 3,936,000 9,049,260 2.2991 2.058 2.058 2.067 2.049 2.076 4,398,289 2.0574 0.00%
2026-01-20 0 2.300 2.300 2.310 2.280 2.320 1,674,191 3,851,643 2.3006 2.058 2.058 2.067 2.040 2.076 1,870,827 2.0588 -0.43%
2026-01-19 0 2.310 2.300 2.310 2.280 2.310 2,660,000 6,118,410 2.3002 2.067 2.058 2.067 2.040 2.067 2,972,421 2.0584 0.87%
2026-01-16 0 2.290 2.290 2.300 2.280 2.330 4,935,510 11,355,233 2.3007 2.049 2.049 2.058 2.040 2.085 5,515,193 2.0589 -0.43%
2026-01-15 0 2.300 2.300 2.320 2.300 2.340 4,850,000 11,215,320 2.3124 2.058 2.058 2.076 2.058 2.094 5,419,640 2.0694 -1.71%
2026-01-14 0 2.340 2.320 2.340 2.300 2.350 5,742,062 13,334,772 2.3223 2.094 2.076 2.094 2.058 2.103 6,416,476 2.0782 0.86%
2026-01-13 0 2.320 2.310 2.330 2.300 2.350 7,672,000 17,815,852 2.3222 2.076 2.067 2.085 2.058 2.103 8,573,088 2.0781 1.31%
2026-01-12 0 2.290 2.290 2.300 2.280 2.300 5,480,000 12,556,180 2.2913 2.049 2.049 2.058 2.040 2.058 6,123,634 2.0504 -0.43%
2026-01-09 0 2.300 2.290 2.300 2.280 2.310 3,394,000 7,789,080 2.2950 2.058 2.049 2.058 2.040 2.067 3,792,630 2.0537 0.44%
2026-01-08 0 2.290 2.290 2.300 2.270 2.310 2,292,630 5,237,742 2.2846 2.049 2.049 2.058 2.031 2.067 2,561,903 2.0445 -0.87%
2026-01-07 0 2.310 2.300 2.310 2.280 2.310 3,062,000 7,031,570 2.2964 2.067 2.058 2.067 2.040 2.067 3,421,637 2.0550 -0.43%
2026-01-06 0 2.320 2.310 2.320 2.300 2.330 4,356,826 10,084,128 2.3146 2.076 2.067 2.076 2.058 2.085 4,868,542 2.0713 0.00%
2026-01-05 0 2.320 2.310 2.320 2.300 2.330 3,154,000 7,303,650 2.3157 2.076 2.067 2.076 2.058 2.085 3,524,442 2.0723 0.87%
2026-01-02 0 2.300 2.290 2.300 2.250 2.310 3,112,000 7,122,890 2.2888 2.058 2.049 2.058 2.014 2.067 3,477,509 2.0483 1.32%
2025-12-31 0 2.270 2.260 2.270 2.250 2.280 2,068,000 4,680,250 2.2632 2.031 2.022 2.031 2.014 2.040 2,310,890 2.0253 0.00%
2025-12-30 0 2.270 2.260 2.270 2.260 2.280 3,689,333 8,379,119 2.2712 2.031 2.022 2.031 2.022 2.040 4,122,651 2.0325 -0.44%
2025-12-29 0 2.280 2.280 2.290 2.280 2.320 6,255,645 14,365,179 2.2964 2.040 2.040 2.049 2.040 2.076 6,990,380 2.0550 -1.72%
2025-12-24 0 2.320 2.320 2.330 2.320 2.350 1,429,523 3,332,672 2.3313 2.076 2.076 2.085 2.076 2.103 1,597,423 2.0863 -1.28%
2025-12-23 0 2.350 2.350 2.360 2.330 2.380 5,520,000 13,016,082 2.3580 2.103 2.103 2.112 2.085 2.130 6,168,332 2.1101 0.86%
2025-12-22 0 2.330 2.320 2.330 2.280 2.340 5,314,000 12,267,760 2.3086 2.085 2.076 2.085 2.040 2.094 5,938,137 2.0659 2.19%
2025-12-19 0 2.280 2.270 2.280 2.280 2.300 3,284,000 7,502,528 2.2846 2.040 2.031 2.040 2.040 2.058 3,669,711 2.0444 0.00%
2025-12-18 0 2.280 2.280 2.300 2.280 2.310 1,756,000 4,021,860 2.2904 2.040 2.040 2.058 2.040 2.067 1,962,245 2.0496 -0.44%
2025-12-17 0 2.290 2.290 2.320 2.280 2.320 1,990,000 4,573,820 2.2984 2.049 2.049 2.076 2.040 2.076 2,223,729 2.0568 0.00%
2025-12-16 0 2.290 2.290 2.300 2.290 2.350 6,274,000 14,450,262 2.3032 2.049 2.049 2.058 2.049 2.103 7,010,891 2.0611 -2.55%
2025-12-15 0 2.350 2.330 2.350 2.330 2.350 1,656,000 3,869,260 2.3365 2.103 2.085 2.103 2.085 2.103 1,850,500 2.0909 0.00%
2025-12-12 0 2.350 2.340 2.350 2.320 2.350 2,668,000 6,222,500 2.3323 2.103 2.094 2.103 2.076 2.103 2,981,361 2.0871 1.29%
2025-12-11 0 2.320 2.320 2.330 2.320 2.360 4,238,000 9,896,214 2.3351 2.076 2.076 2.085 2.076 2.112 4,735,760 2.0897 -1.28%
2025-12-10 0 2.350 2.330 2.350 2.320 2.350 3,355,600 7,838,268 2.3359 2.103 2.085 2.103 2.076 2.103 3,749,720 2.0904 0.00%
2025-12-09 0 2.350 2.340 2.350 2.340 2.390 9,431,296 22,229,222 2.3570 2.103 2.094 2.103 2.094 2.139 10,539,016 2.1092 -1.26%
2025-12-08 0 2.380 2.380 2.390 2.380 2.430 2,844,592 6,793,372 2.3882 2.130 2.130 2.139 2.130 2.175 3,178,694 2.1372 -1.65%
2025-12-05 0 2.420 2.410 2.420 2.390 2.420 2,886,279 6,952,888 2.4089 2.166 2.157 2.166 2.139 2.166 3,225,277 2.1557 0.83%
2025-12-04 0 2.400 2.390 2.400 2.370 2.410 4,018,000 9,589,502 2.3866 2.148 2.139 2.148 2.121 2.157 4,489,920 2.1358 -0.83%
2025-12-03 0 2.420 2.400 2.420 2.390 2.420 1,692,000 4,065,886 2.4030 2.166 2.148 2.166 2.139 2.166 1,890,728 2.1504 0.41%
2025-12-02 0 2.410 2.400 2.410 2.370 2.410 3,166,400 7,568,800 2.3903 2.157 2.148 2.157 2.121 2.157 3,538,299 2.1391 0.84%
2025-12-01 0 2.390 2.380 2.400 2.380 2.400 1,956,000 4,669,020 2.3870 2.139 2.130 2.148 2.130 2.148 2,185,735 2.1361 0.42%
2025-11-28 0 2.380 2.380 2.390 2.380 2.400 3,246,000 7,737,956 2.3838 2.130 2.130 2.139 2.130 2.148 3,627,248 2.1333 -1.24%
2025-11-27 0 2.410 2.400 2.410 2.380 2.420 1,210,000 2,909,920 2.4049 2.157 2.148 2.157 2.130 2.166 1,352,116 2.1521 0.42%
2025-11-26 0 2.400 2.400 2.410 2.390 2.420 3,750,000 9,008,860 2.4024 2.148 2.148 2.157 2.139 2.166 4,190,443 2.1499 0.84%
2025-11-25 0 2.380 2.380 2.390 2.370 2.400 3,376,750 8,051,292 2.3843 2.130 2.130 2.139 2.121 2.148 3,773,354 2.1337 0.85%
2025-11-24 0 2.360 2.360 2.370 2.360 2.390 5,634,000 13,336,702 2.3672 2.112 2.112 2.121 2.112 2.139 6,295,722 2.1184 0.00%
2025-11-21 0 2.360 2.350 2.360 2.350 2.400 8,026,000 18,978,510 2.3646 2.112 2.103 2.112 2.103 2.148 8,968,666 2.1161 -2.07%
2025-11-20 0 2.410 2.400 2.410 2.390 2.420 3,570,000 8,571,196 2.4009 2.157 2.148 2.157 2.139 2.166 3,989,302 2.1485 0.42%
2025-11-19 0 2.400 2.400 2.410 2.390 2.420 3,386,000 8,137,324 2.4032 2.148 2.148 2.157 2.139 2.166 3,783,691 2.1506 -0.41%
2025-11-18 0 2.410 2.400 2.410 2.400 2.430 8,397,100 20,234,081 2.4097 2.157 2.148 2.157 2.148 2.175 9,383,352 2.1564 -0.82%
2025-11-17 0 2.430 2.430 2.440 2.420 2.470 4,604,000 11,224,860 2.4381 2.175 2.175 2.184 2.166 2.210 5,144,747 2.1818 -1.22%
2025-11-14 0 2.460 2.460 2.470 2.450 2.500 7,649,000 18,858,514 2.4655 2.201 2.201 2.210 2.192 2.237 8,547,387 2.2063 -1.60%
2025-11-13 0 2.500 2.490 2.500 2.470 2.510 3,519,500 8,761,045 2.4893 2.237 2.228 2.237 2.210 2.246 3,932,871 2.2276 -0.40%
2025-11-12 0 2.510 2.500 2.510 2.490 2.510 4,678,796 11,711,563 2.5031 2.246 2.237 2.246 2.228 2.246 5,228,328 2.2400 0.00%
2025-11-11 0 2.510 2.500 2.510 2.490 2.520 5,168,000 12,928,609 2.5017 2.246 2.237 2.246 2.228 2.255 5,774,990 2.2387 0.40%
2025-11-10 0 2.500 2.500 2.510 2.480 2.520 4,760,000 11,909,108 2.5019 2.237 2.237 2.246 2.219 2.255 5,319,069 2.2389 0.00%
2025-11-07 0 2.500 2.490 2.500 2.470 2.500 4,338,000 10,801,600 2.4900 2.237 2.228 2.237 2.210 2.237 4,847,505 2.2283 0.00%
2025-11-06 0 2.500 2.490 2.500 2.460 2.510 6,002,000 14,955,806 2.4918 2.237 2.228 2.237 2.201 2.246 6,706,944 2.2299 1.63%
2025-11-05 0 2.460 2.450 2.460 2.420 2.470 4,737,315 11,562,621 2.4408 2.201 2.192 2.201 2.166 2.210 5,293,720 2.1842 -0.40%
2025-11-04 0 2.470 2.460 2.470 2.450 2.500 4,464,000 11,053,510 2.4761 2.210 2.201 2.210 2.192 2.237 4,988,304 2.2159 0.00%
2025-11-03 0 2.470 2.470 2.490 2.460 2.490 3,672,000 9,088,574 2.4751 2.210 2.210 2.228 2.201 2.228 4,103,282 2.2150 -0.40%
2025-10-31 0 2.480 2.480 2.490 2.480 2.540 11,604,318 28,983,578 2.4977 2.219 2.219 2.228 2.219 2.273 12,967,263 2.2351 -3.50%
2025-10-30 0 2.570 2.560 2.570 2.500 2.570 9,866,000 25,090,377 2.5431 2.300 2.291 2.300 2.237 2.300 11,024,777 2.2758 3.21%
2025-10-28 0 2.490 2.490 2.500 2.480 2.530 2,123,218 5,309,456 2.5007 2.228 2.228 2.237 2.219 2.264 2,372,593 2.2378 -1.19%
2025-10-27 0 2.520 2.500 2.520 2.450 2.520 6,190,000 15,463,230 2.4981 2.255 2.237 2.255 2.192 2.255 6,917,025 2.2355 3.28%
2025-10-24 0 2.440 2.430 2.440 2.430 2.470 3,570,000 8,725,726 2.4442 2.184 2.175 2.184 2.175 2.210 3,989,302 2.1873 -0.81%
2025-10-23 0 2.460 2.460 2.470 2.420 2.470 7,164,000 17,429,146 2.4329 2.201 2.201 2.210 2.166 2.210 8,005,423 2.1772 0.82%
2025-10-22 0 2.440 2.430 2.440 2.420 2.470 15,580,000 37,988,512 2.4383 2.184 2.175 2.184 2.166 2.210 17,409,895 2.1820 -0.81%
2025-10-21 0 2.460 2.460 2.470 2.460 2.490 4,942,000 12,213,510 2.4714 2.201 2.201 2.210 2.201 2.228 5,522,445 2.2116 -0.81%
2025-10-20 0 2.480 2.480 2.490 2.460 2.500 6,812,000 16,867,960 2.4762 2.219 2.219 2.228 2.201 2.237 7,612,080 2.2159 0.40%
2025-10-17 0 2.470 2.460 2.470 2.460 2.550 13,358,000 33,304,399 2.4932 2.210 2.201 2.210 2.201 2.282 14,926,918 2.2312 -2.76%
2025-10-16 0 2.540 2.540 2.550 2.530 2.560 4,065,500 10,322,228 2.5390 2.273 2.273 2.282 2.264 2.291 4,542,999 2.2721 -0.78%
2025-10-15 0 2.560 2.540 2.560 2.520 2.560 4,223,502 10,710,534 2.5359 2.291 2.273 2.291 2.255 2.291 4,719,559 2.2694 1.59%
2025-10-14 0 2.520 2.520 2.530 2.520 2.600 11,384,000 29,138,470 2.5596 2.255 2.255 2.264 2.255 2.327 12,721,068 2.2906 -1.95%
2025-10-13 0 2.570 2.560 2.570 2.480 2.570 21,668,000 54,807,610 2.5294 2.300 2.291 2.300 2.219 2.300 24,212,940 2.2636 0.00%
2025-10-10 0 2.570 2.560 2.570 2.550 2.610 7,746,000 19,939,576 2.5742 2.300 2.291 2.300 2.282 2.336 8,655,780 2.3036 -1.15%
2025-10-09 0 2.600 2.590 2.600 2.530 2.600 12,062,000 31,153,840 2.5828 2.327 2.318 2.327 2.264 2.327 13,478,700 2.3113 1.96%
2025-10-08 0 2.550 2.540 2.550 2.520 2.550 4,932,083 12,518,049 2.5381 2.282 2.273 2.282 2.255 2.282 5,511,364 2.2713 -0.39%
2025-10-06 0 2.560 2.550 2.560 2.540 2.580 5,658,000 14,449,810 2.5539 2.291 2.282 2.291 2.273 2.309 6,322,541 2.2854 0.39%
2025-10-03 0 2.550 2.530 2.550 2.500 2.570 13,404,000 33,972,990 2.5345 2.282 2.264 2.282 2.237 2.300 14,978,320 2.2681 0.39%
2025-10-02 0 2.540 2.540 2.550 2.520 2.560 6,405,200 16,269,003 2.5400 2.273 2.273 2.282 2.255 2.291 7,157,501 2.2730 0.40%
2025-09-30 0 2.530 2.530 2.540 2.480 2.540 8,176,000 20,571,820 2.5161 2.264 2.264 2.273 2.219 2.273 9,136,284 2.2517 0.80%
2025-09-29 0 2.510 2.510 2.520 2.460 2.530 16,320,000 40,830,286 2.5019 2.246 2.246 2.255 2.201 2.264 18,236,809 2.2389 3.72%
2025-09-26 0 2.420 2.420 2.440 2.390 2.450 7,040,000 17,090,060 2.4276 2.166 2.166 2.184 2.139 2.192 7,866,859 2.1724 0.83%
2025-09-25 0 2.400 2.400 2.410 2.400 2.420 4,390,000 10,573,730 2.4086 2.148 2.148 2.157 2.148 2.166 4,905,612 2.1554 -0.83%
2025-09-24 0 2.420 2.410 2.420 2.400 2.430 3,284,000 7,939,550 2.4176 2.166 2.157 2.166 2.148 2.175 3,669,711 2.1635 -0.41%
2025-09-23 0 2.430 2.420 2.430 2.410 2.440 3,018,000 7,308,507 2.4216 2.175 2.166 2.175 2.157 2.184 3,372,469 2.1671 -0.41%
2025-09-22 0 2.440 2.440 2.450 2.420 2.490 10,426,000 25,483,016 2.4442 2.184 2.184 2.192 2.166 2.228 11,650,550 2.1873 -1.61%
2025-09-19 0 2.480 2.470 2.480 2.480 2.530 7,990,000 19,939,020 2.4955 2.219 2.210 2.219 2.219 2.264 8,928,438 2.2332 -1.98%
2025-09-18 0 2.530 2.520 2.530 2.500 2.560 12,464,000 31,594,860 2.5349 2.264 2.255 2.264 2.237 2.291 13,927,916 2.2685 0.80%
2025-09-17 0 2.510 2.500 2.510 2.500 2.530 6,270,000 15,726,750 2.5083 2.246 2.237 2.246 2.237 2.264 7,006,421 2.2446 0.00%
2025-09-16 0 2.510 2.490 2.510 2.490 2.550 8,560,000 21,451,772 2.5060 2.246 2.228 2.246 2.228 2.282 9,565,385 2.2426 -1.18%
2025-09-15 0 2.540 2.530 2.540 2.520 2.570 4,162,000 10,560,184 2.5373 2.273 2.264 2.273 2.255 2.300 4,650,833 2.2706 -0.78%
2025-09-12 0 2.560 2.550 2.560 2.530 2.600 12,762,000 32,587,200 2.5535 2.291 2.282 2.291 2.264 2.327 14,260,916 2.2851 -1.54%
2025-09-11 0 2.600 2.590 2.600 2.530 2.600 16,574,000 42,716,480 2.5773 2.327 2.318 2.327 2.264 2.327 18,520,642 2.3064 2.36%
2025-09-10 0 2.540 2.530 2.540 2.510 2.570 15,282,000 38,706,755 2.5328 2.273 2.264 2.273 2.246 2.300 17,076,894 2.2666 2.42%
2025-09-09 0 2.480 2.470 2.480 2.450 2.500 7,269,000 17,979,110 2.4734 2.219 2.210 2.219 2.192 2.237 8,122,755 2.2134 -0.80%
2025-09-08 0 2.500 2.490 2.500 2.430 2.520 16,028,000 39,968,000 2.4936 2.237 2.228 2.237 2.175 2.255 17,910,513 2.2315 2.46%
2025-09-05 0 2.440 2.430 2.440 2.360 2.450 12,184,000 29,528,260 2.4235 2.184 2.175 2.184 2.112 2.192 13,615,029 2.1688 2.95%
2025-09-04 0 2.370 2.360 2.370 2.350 2.410 9,746,723 23,158,989 2.3761 2.121 2.112 2.121 2.103 2.157 10,891,491 2.1263 0.42%
2025-09-03 0 2.360 2.360 2.370 2.360 2.400 6,986,000 16,574,354 2.3725 2.112 2.112 2.121 2.112 2.148 7,806,516 2.1231 -1.67%
2025-09-02 0 2.400 2.390 2.400 2.370 2.410 8,106,000 19,356,180 2.3879 2.148 2.139 2.148 2.121 2.157 9,058,062 2.1369 -0.41%
2025-09-01 0 2.410 2.410 2.420 2.360 2.430 9,996,000 23,950,040 2.3960 2.157 2.157 2.166 2.112 2.175 11,170,045 2.1441 1.26%
2025-08-29 0 2.380 2.380 2.390 2.370 2.410 9,826,000 23,485,160 2.3901 2.130 2.130 2.139 2.121 2.157 10,980,079 2.1389 -0.42%
2025-08-28 0 2.390 2.390 2.400 2.380 2.500 19,146,000 46,185,260 2.4123 2.139 2.139 2.148 2.130 2.237 21,394,727 2.1587 -4.02%
2025-08-27 0 2.490 2.480 2.490 2.400 2.510 26,018,000 64,438,506 2.4767 2.228 2.219 2.228 2.148 2.246 29,073,854 2.2164 4.62%
2025-08-26 0 2.380 2.380 2.390 2.380 2.420 8,332,000 19,950,160 2.3944 2.130 2.130 2.139 2.130 2.166 9,310,606 2.1427 -0.42%
2025-08-25 0 2.390 2.390 2.400 2.380 2.430 7,954,000 19,072,840 2.3979 2.139 2.139 2.148 2.130 2.175 8,888,209 2.1459 -0.42%
2025-08-22 0 2.400 2.390 2.400 2.370 2.410 11,010,489 26,264,255 2.3854 2.148 2.139 2.148 2.121 2.157 12,303,688 2.1347 0.00%
2025-08-21 0 2.400 2.400 2.410 2.390 2.470 20,484,000 49,709,680 2.4268 2.148 2.148 2.157 2.139 2.210 22,889,877 2.1717 -1.23%
2025-08-20 0 2.430 2.420 2.430 2.390 2.440 11,682,000 28,194,480 2.4135 2.175 2.166 2.175 2.139 2.184 13,054,069 2.1598 -1.22%
2025-08-19 0 2.460 2.460 2.470 2.440 2.480 8,124,000 19,995,380 2.4613 2.201 2.201 2.210 2.184 2.219 9,078,176 2.2026 0.82%
2025-08-18 0 2.440 2.430 2.440 2.430 2.470 6,770,000 16,551,160 2.4448 2.184 2.175 2.184 2.175 2.210 7,565,147 2.1878 0.00%
2025-08-15 0 2.440 2.430 2.440 2.420 2.450 5,140,000 12,494,140 2.4308 2.184 2.175 2.184 2.166 2.192 5,743,701 2.1753 0.00%
2025-08-14 0 2.440 2.440 2.450 2.430 2.480 5,990,000 14,679,912 2.4507 2.184 2.184 2.192 2.175 2.219 6,693,535 2.1931 -1.21%
2025-08-13 0 2.470 2.460 2.470 2.440 2.480 7,882,000 19,421,836 2.4641 2.210 2.201 2.210 2.184 2.219 8,807,753 2.2051 -0.40%
2025-08-12 0 2.480 2.470 2.480 2.420 2.500 11,230,000 27,721,900 2.4686 2.219 2.210 2.219 2.166 2.237 12,548,981 2.2091 2.48%
2025-08-11 0 2.420 2.420 2.440 2.400 2.450 7,191,000 17,417,641 2.4221 2.166 2.166 2.184 2.148 2.192 8,035,594 2.1676 -0.82%
2025-08-08 0 2.440 2.440 2.450 2.410 2.470 8,874,000 21,710,120 2.4465 2.184 2.184 2.192 2.157 2.210 9,916,265 2.1893 0.41%
2025-08-07 0 2.430 2.430 2.440 2.390 2.460 15,954,000 38,656,164 2.4230 2.175 2.175 2.184 2.139 2.201 17,827,822 2.1683 2.10%
2025-08-06 0 2.380 2.370 2.380 2.340 2.380 10,880,000 25,642,500 2.3568 2.130 2.121 2.130 2.094 2.130 12,157,873 2.1091 0.42%
2025-08-05 0 2.370 2.360 2.370 2.340 2.380 14,604,000 34,351,722 2.3522 2.121 2.112 2.121 2.094 2.130 16,319,262 2.1050 0.85%
2025-08-04 0 2.350 2.340 2.350 2.330 2.370 14,522,000 34,056,480 2.3452 2.103 2.094 2.103 2.085 2.121 16,227,631 2.0987 -0.84%
2025-08-01 0 2.370 2.360 2.370 2.350 2.430 13,854,500 33,048,820 2.3854 2.121 2.112 2.121 2.103 2.175 15,481,732 2.1347 -0.42%
2025-07-31 0 2.380 2.370 2.380 2.370 2.450 28,836,000 69,012,889 2.3933 2.130 2.121 2.130 2.121 2.192 32,222,832 2.1417 -2.86%
2025-07-30 0 2.450 2.440 2.450 2.430 2.520 29,137,000 71,775,240 2.4634 2.192 2.184 2.192 2.175 2.255 32,559,185 2.2045 -2.00%
2025-07-29 0 2.500 2.480 2.500 2.470 2.530 14,420,000 35,899,790 2.4896 2.237 2.219 2.237 2.210 2.264 16,113,651 2.2279 -1.19%
2025-07-28 0 2.530 2.530 2.540 2.520 2.550 5,584,000 14,140,250 2.5323 2.264 2.264 2.273 2.255 2.282 6,239,849 2.2661 -0.78%
2025-07-25 0 2.550 2.540 2.550 2.530 2.600 9,996,000 25,489,330 2.5500 2.282 2.273 2.282 2.264 2.327 11,170,045 2.2819 -1.92%
2025-07-24 0 2.600 2.590 2.600 2.570 2.610 6,704,000 17,311,640 2.5823 2.327 2.318 2.327 2.300 2.336 7,491,395 2.3109 0.39%
2025-07-23 0 2.590 2.580 2.590 2.570 2.620 5,384,000 13,943,589 2.5898 2.318 2.309 2.318 2.300 2.345 6,016,359 2.3176 -1.15%
2025-07-22 0 2.620 2.610 2.620 2.580 2.620 6,038,001 15,703,282 2.6007 2.345 2.336 2.345 2.309 2.345 6,747,173 2.3274 0.38%
2025-07-21 0 2.610 2.600 2.610 2.530 2.620 23,504,000 60,989,886 2.5949 2.336 2.327 2.336 2.264 2.345 26,264,581 2.3221 2.35%
2025-07-18 0 2.550 2.540 2.550 2.480 2.560 15,030,000 38,039,590 2.5309 2.282 2.273 2.282 2.219 2.291 16,795,296 2.2649 2.82%
2025-07-17 0 2.480 2.470 2.480 2.460 2.510 7,957,448 19,733,213 2.4798 2.219 2.210 2.219 2.201 2.246 8,892,062 2.2192 -0.40%
2025-07-16 0 2.490 2.480 2.490 2.490 2.550 9,161,447 23,031,510 2.5140 2.228 2.219 2.228 2.228 2.282 10,237,473 2.2497 -1.58%
2025-07-15 0 2.530 2.520 2.530 2.500 2.550 16,396,400 41,490,554 2.5305 2.264 2.255 2.264 2.237 2.282 18,322,182 2.2645 0.80%
2025-07-14 0 2.510 2.500 2.520 2.490 2.520 7,532,000 18,871,760 2.5055 2.246 2.237 2.255 2.228 2.255 8,416,645 2.2422 0.80%
2025-07-11 0 2.490 2.480 2.490 2.470 2.510 5,976,000 14,884,880 2.4908 2.228 2.219 2.228 2.210 2.246 6,677,890 2.2290 0.00%
2025-07-10 0 2.490 2.470 2.490 2.460 2.490 4,076,000 10,071,270 2.4709 2.228 2.210 2.228 2.201 2.228 4,554,732 2.2112 1.22%
2025-07-09 0 2.460 2.460 2.480 2.450 2.490 5,498,000 13,541,920 2.4631 2.201 2.201 2.219 2.192 2.228 6,143,749 2.2042 -1.20%
2025-07-08 0 2.490 2.480 2.490 2.460 2.500 8,046,000 19,963,980 2.4812 2.228 2.219 2.228 2.201 2.237 8,991,015 2.2204 0.81%
2025-07-07 0 2.470 2.460 2.470 2.430 2.490 5,484,000 13,523,590 2.4660 2.210 2.201 2.210 2.175 2.228 6,128,104 2.2068 1.23%
2025-07-04 0 2.440 2.440 2.450 2.400 2.450 6,792,000 16,424,920 2.4183 2.184 2.184 2.192 2.148 2.192 7,589,731 2.1641 0.83%
2025-07-03 0 2.420 2.420 2.430 2.410 2.490 9,956,030 24,286,116 2.4393 2.166 2.166 2.175 2.157 2.228 11,125,381 2.1829 -1.22%
2025-07-02 0 2.450 2.450 2.470 2.380 2.470 17,252,000 42,276,330 2.4505 2.192 2.192 2.210 2.130 2.210 19,278,274 2.1930 3.81%
2025-06-30 0 2.360 2.360 2.370 2.350 2.430 13,019,305 30,809,376 2.3664 2.112 2.112 2.121 2.103 2.175 14,548,442 2.1177 -1.82%
2025-06-27 0 2.560 2.550 2.560 2.540 2.590 9,986,000 25,574,851 2.5611 2.151 2.143 2.151 2.134 2.176 11,884,325 2.1520 -0.78%
2025-06-26 0 2.580 2.580 2.590 2.570 2.620 9,992,000 25,954,377 2.5975 2.168 2.168 2.176 2.159 2.201 11,891,466 2.1826 -0.39%
2025-06-25 0 2.590 2.590 2.600 2.550 2.600 12,848,319 33,199,040 2.5839 2.176 2.176 2.185 2.143 2.185 15,290,768 2.1712 2.37%
2025-06-24 0 2.530 2.530 2.540 2.530 2.550 3,780,524 9,583,595 2.5350 2.126 2.126 2.134 2.126 2.143 4,499,197 2.1301 -0.78%
2025-06-23 0 2.550 2.540 2.550 2.500 2.560 7,416,000 18,851,940 2.5421 2.143 2.134 2.143 2.101 2.151 8,825,772 2.1360 1.59%
2025-06-20 0 2.510 2.510 2.520 2.460 2.550 8,053,000 20,272,750 2.5174 2.109 2.109 2.117 2.067 2.143 9,583,865 2.1153 2.03%
2025-06-19 0 2.460 2.460 2.470 2.460 2.530 7,757,000 19,268,394 2.4840 2.067 2.067 2.075 2.067 2.126 9,231,596 2.0872 -1.99%
2025-06-18 0 2.510 2.510 2.520 2.510 2.550 3,854,000 9,697,310 2.5162 2.109 2.109 2.117 2.109 2.143 4,586,640 2.1143 -1.57%
2025-06-17 0 2.550 2.540 2.550 2.530 2.560 3,240,000 8,227,240 2.5393 2.143 2.134 2.143 2.126 2.151 3,855,920 2.1337 0.39%
2025-06-16 0 2.540 2.540 2.550 2.530 2.560 3,022,000 7,675,547 2.5399 2.134 2.134 2.143 2.126 2.151 3,596,478 2.1342 -0.39%
2025-06-13 0 2.550 2.540 2.550 2.510 2.560 5,594,000 14,218,858 2.5418 2.143 2.134 2.143 2.109 2.151 6,657,412 2.1358 0.79%
2025-06-12 0 2.530 2.520 2.530 2.520 2.570 3,858,000 9,804,125 2.5412 2.126 2.117 2.126 2.117 2.159 4,591,401 2.1353 -0.39%
2025-06-11 0 2.540 2.540 2.550 2.530 2.560 3,890,402 9,891,916 2.5426 2.134 2.134 2.143 2.126 2.151 4,629,962 2.1365 -0.78%
2025-06-10 0 2.560 2.550 2.560 2.530 2.570 7,433,100 18,950,325 2.5495 2.151 2.143 2.151 2.126 2.159 8,846,123 2.1422 0.39%
2025-06-09 0 2.550 2.540 2.550 2.510 2.550 4,304,000 10,882,710 2.5285 2.143 2.134 2.143 2.109 2.143 5,122,185 2.1246 0.39%
2025-06-06 0 2.540 2.530 2.540 2.480 2.540 6,802,299 17,149,535 2.5211 2.134 2.126 2.134 2.084 2.134 8,095,407 2.1184 2.01%
2025-06-05 0 2.490 2.480 2.490 2.470 2.500 2,528,000 6,291,270 2.4886 2.092 2.084 2.092 2.075 2.101 3,008,569 2.0911 0.00%
2025-06-04 0 2.490 2.490 2.500 2.450 2.500 6,082,000 15,070,480 2.4779 2.092 2.092 2.101 2.059 2.101 7,238,180 2.0821 0.81%
2025-06-03 0 2.470 2.460 2.470 2.420 2.480 6,818,000 16,745,990 2.4561 2.075 2.067 2.075 2.033 2.084 8,114,093 2.0638 1.23%
2025-06-02 0 2.440 2.420 2.440 2.370 2.450 10,654,000 25,550,448 2.3982 2.050 2.033 2.050 1.991 2.059 12,679,311 2.0151 0.41%
2025-05-30 0 2.430 2.430 2.450 2.430 2.470 8,540,000 20,844,900 2.4409 2.042 2.042 2.059 2.042 2.075 10,163,443 2.0510 -0.82%
2025-05-29 0 2.450 2.450 2.460 2.440 2.480 4,428,000 10,875,322 2.4560 2.059 2.059 2.067 2.050 2.084 5,269,757 2.0637 -1.61%
2025-05-28 0 2.490 2.480 2.490 2.460 2.510 5,090,000 12,636,312 2.4826 2.092 2.084 2.092 2.067 2.109 6,057,602 2.0860 -0.40%
2025-05-27 0 2.500 2.490 2.500 2.460 2.510 6,388,000 15,874,403 2.4850 2.101 2.092 2.101 2.067 2.109 7,602,350 2.0881 1.63%
2025-05-26 0 2.460 2.450 2.460 2.430 2.500 6,516,000 16,082,974 2.4682 2.067 2.059 2.067 2.042 2.101 7,754,683 2.0740 1.23%
2025-05-23 0 2.430 2.430 2.440 2.420 2.470 5,360,000 13,111,474 2.4462 2.042 2.042 2.050 2.033 2.075 6,378,929 2.0554 -1.62%
2025-05-22 0 2.470 2.450 2.470 2.450 2.500 4,165,338 10,288,461 2.4700 2.075 2.059 2.075 2.059 2.101 4,957,163 2.0755 -1.20%
2025-05-21 0 2.500 2.490 2.500 2.470 2.510 5,250,000 13,101,067 2.4954 2.101 2.092 2.101 2.075 2.109 6,248,018 2.0968 0.00%
2025-05-20 0 2.500 2.490 2.500 2.430 2.510 7,554,000 18,790,220 2.4875 2.101 2.092 2.101 2.042 2.109 8,990,005 2.0901 2.04%
2025-05-19 0 2.450 2.440 2.450 2.400 2.450 4,364,000 10,603,280 2.4297 2.059 2.050 2.059 2.017 2.059 5,193,591 2.0416 1.24%
2025-05-16 0 2.420 2.410 2.420 2.380 2.430 3,726,000 8,961,040 2.4050 2.033 2.025 2.033 2.000 2.042 4,434,308 2.0208 0.41%
2025-05-15 0 2.410 2.410 2.430 2.410 2.440 6,334,600 15,357,935 2.4245 2.025 2.025 2.042 2.025 2.050 7,538,799 2.0372 -1.23%
2025-05-14 0 2.440 2.430 2.440 2.400 2.440 4,486,000 10,845,280 2.4176 2.050 2.042 2.050 2.017 2.050 5,338,783 2.0314 1.24%
2025-05-13 0 2.410 2.410 2.420 2.400 2.450 4,518,000 10,925,784 2.4183 2.025 2.025 2.033 2.017 2.059 5,376,866 2.0320 -1.23%
2025-05-12 0 2.440 2.430 2.440 2.400 2.460 9,946,001 24,155,026 2.4286 2.050 2.042 2.050 2.017 2.067 11,836,723 2.0407 -0.81%
2025-05-09 0 2.460 2.450 2.460 2.420 2.460 2,976,000 7,275,580 2.4448 2.067 2.059 2.067 2.033 2.067 3,541,734 2.0542 1.65%
2025-05-08 0 2.420 2.420 2.430 2.410 2.470 7,282,000 17,722,280 2.4337 2.033 2.033 2.042 2.025 2.075 8,666,299 2.0450 0.41%
2025-05-07 0 2.410 2.410 2.420 2.400 2.450 5,394,000 13,073,645 2.4237 2.025 2.025 2.033 2.017 2.059 6,419,392 2.0366 0.00%
2025-05-06 0 2.410 2.400 2.410 2.370 2.440 9,990,000 24,058,701 2.4083 2.025 2.017 2.025 1.991 2.050 11,889,086 2.0236 1.69%
2025-05-02 0 2.370 2.360 2.370 2.340 2.380 10,470,000 24,762,420 2.3651 1.991 1.983 1.991 1.966 2.000 12,460,333 1.9873 -0.84%
2025-04-30 0 2.390 2.380 2.390 2.380 2.430 4,536,000 10,881,558 2.3989 2.008 2.000 2.008 2.000 2.042 5,398,288 2.0157 -1.24%
2025-04-29 0 2.420 2.400 2.420 2.390 2.440 6,259,625 15,097,303 2.4119 2.033 2.017 2.033 2.008 2.050 7,449,571 2.0266 0.83%
2025-04-28 0 2.400 2.400 2.410 2.400 2.470 10,256,000 24,885,040 2.4264 2.017 2.017 2.025 2.017 2.075 12,205,652 2.0388 -2.44%
2025-04-25 0 2.460 2.450 2.460 2.380 2.460 21,527,626 52,176,478 2.4237 2.067 2.059 2.067 2.000 2.067 25,619,999 2.0366 3.36%
2025-04-24 0 2.380 2.370 2.380 2.300 2.390 22,277,000 52,200,677 2.3433 2.000 1.991 2.000 1.933 2.008 26,511,828 1.9690 -0.83%
2025-04-23 0 2.400 2.390 2.400 2.280 2.430 52,974,156 125,574,136 2.3705 2.017 2.008 2.017 1.916 2.042 63,044,473 1.9918 10.60%
2025-04-22 0 2.170 2.160 2.170 2.120 2.180 14,889,040 32,160,946 2.1600 1.823 1.815 1.823 1.781 1.832 17,719,427 1.8150 1.40%
2025-04-17 0 2.140 2.120 2.140 2.050 2.140 14,532,000 30,717,980 2.1138 1.798 1.781 1.798 1.723 1.798 17,294,514 1.7762 4.39%
2025-04-16 0 2.050 2.040 2.050 2.020 2.080 4,882,986 9,971,981 2.0422 1.723 1.714 1.723 1.697 1.748 5,811,235 1.7160 -0.49%
2025-04-15 0 2.060 2.060 2.070 2.050 2.080 5,164,000 10,679,030 2.0680 1.731 1.731 1.739 1.723 1.748 6,145,670 1.7377 -0.96%
2025-04-14 0 2.080 2.060 2.080 2.040 2.080 8,700,000 18,009,430 2.0700 1.748 1.731 1.748 1.714 1.748 10,353,859 1.7394 2.46%
2025-04-11 0 2.030 2.010 2.030 1.990 2.030 11,880,000 23,951,986 2.0162 1.706 1.689 1.706 1.672 1.706 14,138,372 1.6941 -0.49%
2025-04-10 0 2.040 2.030 2.040 1.990 2.060 23,168,000 47,129,920 2.0343 1.714 1.706 1.714 1.672 1.731 27,572,206 1.7093 3.03%
2025-04-09 0 1.980 1.960 1.980 1.860 1.980 29,932,000 57,681,900 1.9271 1.664 1.647 1.664 1.563 1.664 35,622,034 1.6193 1.02%
2025-04-08 0 1.960 1.950 1.960 1.910 1.960 21,998,000 42,693,540 1.9408 1.647 1.639 1.647 1.605 1.647 26,179,791 1.6308 3.16%
2025-04-07 0 1.900 1.900 1.910 1.890 2.000 44,152,000 85,561,044 1.9379 1.597 1.597 1.605 1.588 1.681 52,545,237 1.6283 -11.63%
2025-04-03 0 2.150 2.130 2.150 2.100 2.150 10,547,000 22,454,307 2.1290 1.807 1.790 1.807 1.765 1.807 12,551,971 1.7889 -0.46%
2025-04-02 0 2.160 2.150 2.160 2.120 2.170 8,564,000 18,419,414 2.1508 1.815 1.807 1.815 1.781 1.823 10,192,005 1.8072 0.00%
2025-04-01 0 2.160 2.150 2.160 2.130 2.170 8,444,000 18,134,356 2.1476 1.815 1.807 1.815 1.790 1.823 10,049,193 1.8046 0.93%
2025-03-31 0 2.140 2.130 2.140 2.100 2.160 10,738,000 22,822,140 2.1254 1.798 1.790 1.798 1.765 1.815 12,779,280 1.7859 0.00%
2025-03-28 0 2.140 2.120 2.140 2.110 2.160 7,582,000 16,171,476 2.1329 1.798 1.781 1.798 1.773 1.815 9,023,328 1.7922 -0.93%
2025-03-27 0 2.160 2.150 2.160 2.100 2.170 25,342,000 54,265,060 2.1413 1.815 1.807 1.815 1.765 1.823 30,159,481 1.7993 1.89%
2025-03-26 0 2.120 2.110 2.120 2.050 2.140 34,164,000 71,975,244 2.1068 1.781 1.773 1.781 1.723 1.798 40,658,532 1.7702 3.92%
2025-03-25 0 2.040 2.040 2.050 2.030 2.100 37,858,600 78,249,850 2.0669 1.714 1.714 1.723 1.706 1.765 45,055,470 1.7367 4.62%
2025-03-24 0 1.950 1.930 1.950 1.900 1.950 5,628,000 10,827,960 1.9239 1.639 1.622 1.639 1.597 1.639 6,697,875 1.6166 2.09%
2025-03-21 0 1.910 1.910 1.920 1.900 1.950 5,786,000 11,082,610 1.9154 1.605 1.605 1.613 1.597 1.639 6,885,911 1.6095 -2.05%
2025-03-20 0 1.950 1.940 1.950 1.930 1.970 12,228,000 23,824,979 1.9484 1.639 1.630 1.639 1.622 1.655 14,552,527 1.6372 0.52%
2025-03-19 0 1.940 1.930 1.940 1.930 1.950 3,820,000 7,406,273 1.9388 1.630 1.622 1.630 1.622 1.639 4,546,177 1.6291 0.00%
2025-03-18 0 1.940 1.930 1.940 1.910 1.940 3,324,000 6,413,249 1.9294 1.630 1.622 1.630 1.605 1.630 3,955,888 1.6212 1.04%
2025-03-17 0 1.920 1.910 1.920 1.890 1.930 6,856,000 13,133,664 1.9156 1.613 1.605 1.613 1.588 1.622 8,159,317 1.6097 1.05%
2025-03-14 0 1.900 1.880 1.900 1.870 1.900 2,863,238 5,397,735 1.8852 1.597 1.580 1.597 1.571 1.597 3,407,536 1.5841 1.60%
2025-03-13 0 1.870 1.870 1.890 1.860 1.890 6,920,000 12,954,740 1.8721 1.571 1.571 1.588 1.563 1.588 8,235,483 1.5730 -1.06%
2025-03-12 0 1.890 1.880 1.890 1.870 1.890 2,522,000 4,753,099 1.8847 1.588 1.580 1.588 1.571 1.588 3,001,429 1.5836 1.61%
2025-03-11 0 1.860 1.860 1.870 1.850 1.870 3,604,300 6,711,391 1.8621 1.563 1.563 1.571 1.554 1.571 4,289,473 1.5646 -0.53%
2025-03-10 0 1.870 1.870 1.880 1.860 1.890 3,940,000 7,361,680 1.8684 1.571 1.571 1.580 1.563 1.588 4,688,989 1.5700 -0.53%
2025-03-07 0 1.880 1.880 1.890 1.870 1.910 2,414,000 4,556,880 1.8877 1.580 1.580 1.588 1.571 1.605 2,872,898 1.5862 -0.53%
2025-03-06 0 1.890 1.880 1.890 1.870 1.890 3,666,000 6,898,370 1.8817 1.588 1.580 1.588 1.571 1.588 4,362,902 1.5811 0.53%
2025-03-05 0 1.880 1.870 1.880 1.840 1.880 6,690,000 12,474,206 1.8646 1.580 1.571 1.580 1.546 1.580 7,961,760 1.5668 2.17%
2025-03-04 0 1.840 1.840 1.860 1.840 1.880 4,418,000 8,184,140 1.8525 1.546 1.546 1.563 1.546 1.580 5,257,856 1.5566 -1.08%
2025-03-03 0 1.860 1.860 1.870 1.850 1.910 20,890,000 39,074,090 1.8705 1.563 1.563 1.571 1.554 1.605 24,861,162 1.5717 -1.06%
2025-02-28 0 1.880 1.870 1.880 1.860 1.910 7,754,000 14,568,480 1.8788 1.580 1.571 1.580 1.563 1.605 9,228,025 1.5787 -0.53%
2025-02-27 0 1.890 1.890 1.900 1.890 1.920 2,164,000 4,106,602 1.8977 1.588 1.588 1.597 1.588 1.613 2,575,374 1.5946 -1.56%
2025-02-26 0 1.920 1.910 1.920 1.890 1.920 4,214,000 8,021,210 1.9035 1.613 1.605 1.613 1.588 1.613 5,015,076 1.5994 0.52%
2025-02-25 0 1.910 1.910 1.920 1.900 1.940 5,064,000 9,658,800 1.9073 1.605 1.605 1.613 1.597 1.630 6,026,660 1.6027 -1.55%
2025-02-24 0 1.940 1.930 1.940 1.910 1.950 5,868,000 11,342,810 1.9330 1.630 1.622 1.630 1.605 1.639 6,983,499 1.6242 1.04%
2025-02-21 0 1.920 1.900 1.920 1.900 1.930 6,830,000 13,059,540 1.9121 1.613 1.597 1.613 1.597 1.622 8,128,374 1.6067 0.52%
2025-02-20 0 1.910 1.910 1.920 1.910 1.940 3,558,000 6,852,380 1.9259 1.605 1.605 1.613 1.605 1.630 4,234,371 1.6183 -0.52%
2025-02-19 0 1.920 1.900 1.920 1.900 1.920 2,140,000 4,092,922 1.9126 1.613 1.597 1.613 1.597 1.613 2,546,811 1.6071 0.52%
2025-02-18 0 1.910 1.900 1.910 1.880 1.920 5,676,000 10,797,814 1.9024 1.605 1.597 1.605 1.580 1.613 6,755,000 1.5985 1.06%
2025-02-17 0 1.890 1.880 1.890 1.870 1.910 7,744,000 14,600,198 1.8854 1.588 1.580 1.588 1.571 1.605 9,216,124 1.5842 1.07%
2025-02-14 0 1.870 1.860 1.870 1.840 1.870 2,106,000 3,915,140 1.8590 1.571 1.563 1.571 1.546 1.571 2,506,348 1.5621 1.63%
2025-02-13 0 1.840 1.840 1.860 1.840 1.880 4,076,000 7,560,920 1.8550 1.546 1.546 1.563 1.546 1.580 4,850,842 1.5587 -1.60%
2025-02-12 0 1.870 1.860 1.870 1.850 1.880 2,687,632 5,013,214 1.8653 1.571 1.563 1.571 1.554 1.580 3,198,547 1.5673 0.54%
2025-02-11 0 1.860 1.860 1.880 1.850 1.880 2,028,000 3,779,450 1.8636 1.563 1.563 1.580 1.554 1.580 2,413,520 1.5659 0.00%
2025-02-10 0 1.860 1.860 1.870 1.860 1.910 3,496,000 6,576,658 1.8812 1.563 1.563 1.571 1.563 1.605 4,160,585 1.5807 -2.11%
2025-02-07 0 1.900 1.890 1.900 1.870 1.900 2,070,300 3,901,779 1.8846 1.597 1.588 1.597 1.571 1.597 2,463,861 1.5836 1.06%
2025-02-06 0 1.880 1.880 1.890 1.850 1.890 5,164,000 9,671,420 1.8729 1.580 1.580 1.588 1.554 1.588 6,145,670 1.5737 0.53%
2025-02-05 0 1.870 1.860 1.870 1.850 1.880 3,042,000 5,659,440 1.8604 1.571 1.563 1.571 1.554 1.580 3,620,280 1.5633 0.54%
2025-02-04 0 1.860 1.860 1.870 1.840 1.870 1,772,000 3,292,720 1.8582 1.563 1.563 1.571 1.546 1.571 2,108,855 1.5614 1.09%
2025-02-03 0 1.840 1.830 1.840 1.830 1.860 15,744,000 28,990,159 1.8413 1.546 1.538 1.546 1.538 1.563 18,736,914 1.5472 0.55%
2025-01-28 0 1.830 1.830 1.850 1.830 1.880 16,584,000 30,626,580 1.8468 1.538 1.538 1.554 1.538 1.580 19,736,597 1.5518 -2.66%
2025-01-27 0 1.880 1.870 1.880 1.850 1.880 2,800,000 5,242,100 1.8722 1.580 1.571 1.580 1.554 1.580 3,332,276 1.5731 2.17%
2025-01-24 0 1.840 1.840 1.850 1.810 1.850 5,752,000 10,538,640 1.8322 1.546 1.546 1.554 1.521 1.554 6,845,448 1.5395 0.55%
2025-01-23 0 1.830 1.820 1.830 1.810 1.840 2,212,000 4,033,250 1.8233 1.538 1.529 1.538 1.521 1.546 2,632,498 1.5321 1.10%
2025-01-22 0 1.810 1.810 1.820 1.810 1.840 5,114,000 9,325,834 1.8236 1.521 1.521 1.529 1.521 1.546 6,086,165 1.5323 -1.09%
2025-01-21 0 1.830 1.830 1.840 1.830 1.850 1,098,000 2,016,820 1.8368 1.538 1.538 1.546 1.538 1.554 1,306,728 1.5434 -0.54%
2025-01-20 0 1.840 1.830 1.840 1.820 1.850 1,862,000 3,422,230 1.8379 1.546 1.538 1.546 1.529 1.554 2,215,964 1.5444 1.10%
2025-01-17 0 1.820 1.820 1.830 1.810 1.840 4,608,000 8,398,970 1.8227 1.529 1.529 1.538 1.521 1.546 5,483,975 1.5315 -0.55%
2025-01-16 0 1.830 1.830 1.850 1.830 1.850 1,594,000 2,926,500 1.8359 1.538 1.538 1.554 1.538 1.554 1,897,017 1.5427 0.00%
2025-01-15 0 1.830 1.830 1.850 1.830 1.860 2,766,000 5,087,540 1.8393 1.538 1.538 1.554 1.538 1.563 3,291,813 1.5455 -1.08%
2025-01-14 0 1.850 1.840 1.850 1.800 1.850 6,408,828 11,687,336 1.8236 1.554 1.546 1.554 1.512 1.554 7,627,138 1.5323 1.65%
2025-01-13 0 1.820 1.810 1.820 1.800 1.830 5,206,828 9,433,077 1.8117 1.529 1.521 1.529 1.512 1.538 6,196,639 1.5223 -0.55%
2025-01-10 0 1.830 1.830 1.840 1.820 1.860 5,182,000 9,514,104 1.8360 1.538 1.538 1.546 1.529 1.563 6,167,091 1.5427 -1.08%
2025-01-09 0 1.850 1.850 1.870 1.850 1.900 4,628,000 8,668,868 1.8731 1.554 1.554 1.571 1.554 1.597 5,507,777 1.5739 -0.54%
2025-01-08 0 1.860 1.850 1.860 1.840 1.870 8,304,000 15,411,058 1.8559 1.563 1.554 1.563 1.546 1.571 9,882,579 1.5594 0.00%
2025-01-07 0 1.860 1.860 1.870 1.860 1.910 11,432,000 21,442,630 1.8757 1.563 1.563 1.571 1.563 1.605 13,605,208 1.5761 -2.11%
2025-01-06 0 1.900 1.890 1.900 1.870 1.910 9,773,133 18,497,159 1.8927 1.597 1.588 1.597 1.571 1.605 11,630,993 1.5903 1.60%
2025-01-03 0 1.870 1.870 1.880 1.870 1.900 5,700,125 10,715,567 1.8799 1.571 1.571 1.580 1.571 1.597 6,783,711 1.5796 -1.58%
2025-01-02 0 1.900 1.890 1.900 1.880 1.940 10,024,000 19,134,560 1.9089 1.597 1.588 1.597 1.580 1.630 11,929,549 1.6040 -1.55%
2024-12-31 0 1.930 1.930 1.940 1.900 1.950 3,360,000 6,463,940 1.9238 1.622 1.622 1.630 1.597 1.639 3,998,732 1.6165 0.52%
2024-12-30 0 1.920 1.910 1.920 1.900 1.930 1,760,000 3,375,660 1.9180 1.613 1.605 1.613 1.597 1.622 2,094,574 1.6116 1.05%
2024-12-27 0 1.900 1.900 1.910 1.880 1.910 2,730,000 5,182,740 1.8984 1.597 1.597 1.605 1.580 1.605 3,248,969 1.5952 0.00%
2024-12-24 0 1.900 1.890 1.900 1.870 1.900 1,982,000 3,732,820 1.8834 1.597 1.588 1.597 1.571 1.597 2,358,776 1.5825 1.60%
2024-12-23 0 1.870 1.870 1.880 1.860 1.890 1,790,000 3,353,740 1.8736 1.571 1.571 1.580 1.563 1.588 2,130,277 1.5743 0.54%
2024-12-20 0 1.860 1.860 1.870 1.860 1.880 1,686,117 3,147,317 1.8666 1.563 1.563 1.571 1.563 1.580 2,006,646 1.5684 0.00%
2024-12-19 0 1.860 1.860 1.880 1.860 1.880 2,694,000 5,028,310 1.8665 1.563 1.563 1.580 1.563 1.580 3,206,126 1.5683 -1.06%
2024-12-18 0 1.880 1.880 1.890 1.870 1.890 3,020,000 5,670,424 1.8776 1.580 1.580 1.588 1.571 1.588 3,594,098 1.5777 1.08%
2024-12-17 0 1.860 1.860 1.870 1.860 1.890 5,490,000 10,264,460 1.8697 1.563 1.563 1.571 1.563 1.588 6,533,642 1.5710 -1.06%
2024-12-16 0 1.880 1.880 1.890 1.870 1.920 5,020,000 9,474,230 1.8873 1.580 1.580 1.588 1.571 1.613 5,974,295 1.5858 0.00%
2024-12-13 0 1.880 1.880 1.890 1.880 1.910 5,006,000 9,450,950 1.8879 1.580 1.580 1.588 1.580 1.605 5,957,634 1.5864 -1.05%
2024-12-12 0 1.900 1.900 1.910 1.870 1.920 6,790,000 12,928,114 1.9040 1.597 1.597 1.605 1.571 1.613 8,080,770 1.5999 1.06%
2024-12-11 0 1.880 1.870 1.880 1.840 1.890 6,778,041 12,677,476 1.8704 1.580 1.571 1.580 1.546 1.588 8,066,538 1.5716 2.73%
2024-12-10 0 1.830 1.830 1.850 1.830 1.880 6,932,000 12,885,633 1.8589 1.538 1.538 1.554 1.538 1.580 8,249,764 1.5619 -1.08%
2024-12-09 0 1.850 1.840 1.850 1.820 1.850 4,534,000 8,317,735 1.8345 1.554 1.546 1.554 1.529 1.554 5,395,907 1.5415 2.21%
2024-12-06 0 1.810 1.810 1.820 1.800 1.840 2,448,000 4,452,130 1.8187 1.521 1.521 1.529 1.512 1.546 2,913,362 1.5282 0.00%
2024-12-05 0 1.810 1.810 1.820 1.800 1.820 3,630,000 6,579,352 1.8125 1.521 1.521 1.529 1.512 1.529 4,320,058 1.5230 0.00%
2024-12-04 0 1.810 1.810 1.820 1.810 1.840 2,180,000 3,966,260 1.8194 1.521 1.521 1.529 1.521 1.546 2,594,415 1.5288 0.00%
2024-12-03 0 1.810 1.810 1.830 1.790 1.840 3,464,000 6,264,820 1.8086 1.521 1.521 1.538 1.504 1.546 4,122,502 1.5197 0.00%
2024-12-02 0 1.810 1.810 1.820 1.800 1.820 2,020,000 3,663,936 1.8138 1.521 1.521 1.529 1.512 1.529 2,403,999 1.5241 0.00%
2024-11-29 0 1.810 1.810 1.820 1.790 1.830 2,018,000 3,648,620 1.8080 1.521 1.521 1.529 1.504 1.538 2,401,619 1.5192 0.00%
2024-11-28 0 1.810 1.800 1.810 1.790 1.820 1,843,000 3,323,770 1.8035 1.521 1.512 1.521 1.504 1.529 2,193,352 1.5154 0.00%
2024-11-27 0 1.810 1.810 1.830 1.790 1.830 2,596,000 4,690,940 1.8070 1.521 1.521 1.538 1.504 1.538 3,089,496 1.5184 1.12%
2024-11-26 0 1.790 1.790 1.800 1.790 1.810 4,350,000 7,822,099 1.7982 1.504 1.504 1.512 1.504 1.521 5,176,929 1.5110 -0.56%
2024-11-25 0 1.800 1.800 1.820 1.800 1.820 2,202,000 3,970,837 1.8033 1.512 1.512 1.529 1.512 1.529 2,620,597 1.5152 -0.55%
2024-11-22 0 1.810 1.810 1.820 1.800 1.830 4,126,000 7,480,718 1.8131 1.521 1.521 1.529 1.512 1.538 4,910,347 1.5235 0.00%
2024-11-21 0 1.810 1.810 1.820 1.810 1.820 1,562,000 2,832,440 1.8133 1.521 1.521 1.529 1.521 1.529 1,858,934 1.5237 0.00%
2024-11-20 0 1.810 1.810 1.840 1.810 1.830 992,000 1,804,600 1.8192 1.521 1.521 1.546 1.521 1.538 1,180,578 1.5286 -0.55%
2024-11-19 0 1.820 1.810 1.820 1.820 1.840 1,002,000 1,826,882 1.8232 1.529 1.521 1.529 1.529 1.546 1,192,479 1.5320 0.00%
2024-11-18 0 1.820 1.820 1.840 1.820 1.850 1,380,000 2,532,030 1.8348 1.529 1.529 1.546 1.529 1.554 1,642,336 1.5417 0.55%
2024-11-15 0 1.810 1.810 1.820 1.810 1.830 1,098,000 2,002,970 1.8242 1.521 1.521 1.529 1.521 1.538 1,306,728 1.5328 0.00%
2024-11-14 0 1.810 1.810 1.820 1.810 1.840 2,462,000 4,490,430 1.8239 1.521 1.521 1.529 1.521 1.546 2,930,023 1.5326 -1.09%
2024-11-13 0 1.830 1.830 1.850 1.820 1.850 2,170,000 3,979,820 1.8340 1.538 1.538 1.554 1.529 1.554 2,582,514 1.5411 0.00%
2024-11-12 0 1.830 1.830 1.840 1.830 1.880 7,840,000 14,475,020 1.8463 1.538 1.538 1.546 1.538 1.580 9,330,374 1.5514 -2.14%
2024-11-11 0 1.870 1.860 1.870 1.860 1.910 4,018,000 7,515,750 1.8705 1.571 1.563 1.571 1.563 1.605 4,781,817 1.5717 -2.09%
2024-11-08 0 1.910 1.900 1.910 1.890 1.930 2,698,000 5,136,926 1.9040 1.605 1.597 1.605 1.588 1.622 3,210,886 1.5998 -0.52%
2024-11-07 0 1.920 1.900 1.920 1.880 1.920 2,904,000 5,514,490 1.8989 1.613 1.597 1.613 1.580 1.613 3,456,047 1.5956 1.05%
2024-11-06 0 1.900 1.880 1.900 1.860 1.900 4,038,000 7,590,724 1.8798 1.597 1.580 1.597 1.563 1.597 4,805,618 1.5796 1.06%
2024-11-05 0 1.880 1.880 1.900 1.880 1.910 4,798,000 9,076,333 1.8917 1.580 1.580 1.597 1.580 1.605 5,710,093 1.5895 -0.53%
2024-11-04 0 1.890 1.890 1.900 1.880 1.910 2,664,666 5,040,804 1.8917 1.588 1.588 1.597 1.580 1.605 3,171,216 1.5895 -1.05%
2024-11-01 0 1.910 1.890 1.910 1.890 1.920 3,566,000 6,776,280 1.9002 1.605 1.588 1.605 1.588 1.613 4,243,892 1.5967 0.53%
2024-10-31 0 1.900 1.900 1.920 1.900 1.940 2,296,000 4,403,300 1.9178 1.597 1.597 1.613 1.597 1.630 2,732,467 1.6115 0.00%
2024-10-30 0 1.900 1.900 1.910 1.870 1.920 5,242,000 9,926,702 1.8937 1.597 1.597 1.605 1.571 1.613 6,238,497 1.5912 -0.52%
2024-10-29 0 1.910 1.910 1.930 1.910 1.970 5,396,000 10,392,340 1.9259 1.605 1.605 1.622 1.605 1.655 6,421,773 1.6183 -3.05%
2024-10-28 0 1.970 1.950 1.970 1.940 1.970 3,412,000 6,677,208 1.9570 1.655 1.639 1.655 1.630 1.655 4,060,617 1.6444 0.51%
2024-10-25 0 1.960 1.960 1.970 1.950 1.980 3,130,000 6,120,380 1.9554 1.647 1.647 1.655 1.639 1.664 3,725,009 1.6431 0.00%
2024-10-24 0 1.960 1.960 1.970 1.950 1.980 2,250,000 4,411,040 1.9605 1.647 1.647 1.655 1.639 1.664 2,677,722 1.6473 -1.01%
2024-10-23 0 1.980 1.970 1.980 1.970 2.000 3,454,000 6,852,180 1.9838 1.664 1.655 1.664 1.655 1.681 4,110,601 1.6670 0.00%
2024-10-22 0 1.980 1.970 1.980 1.940 2.000 7,356,000 14,473,260 1.9675 1.664 1.655 1.664 1.630 1.681 8,754,366 1.6533 2.06%
2024-10-21 0 1.940 1.940 1.950 1.930 2.010 23,340,000 45,747,940 1.9601 1.630 1.630 1.639 1.622 1.689 27,776,903 1.6470 -4.90%
2024-10-18 0 2.040 2.040 2.050 1.980 2.050 2,928,000 5,913,173 2.0195 1.714 1.714 1.723 1.664 1.723 3,484,609 1.6969 2.51%
2024-10-17 0 1.990 1.990 2.000 1.980 2.060 4,355,565 8,777,081 2.0151 1.672 1.672 1.681 1.664 1.731 5,183,552 1.6933 -1.49%
2024-10-16 0 2.020 2.020 2.030 2.020 2.070 6,039,565 12,311,923 2.0385 1.697 1.697 1.706 1.697 1.739 7,187,678 1.7129 0.00%
2024-10-15 0 2.020 2.020 2.030 2.020 2.100 10,400,000 21,228,590 2.0412 1.697 1.697 1.706 1.697 1.765 12,377,026 1.7152 -2.42%
2024-10-14 0 2.070 2.070 2.090 2.040 2.130 8,806,000 18,366,460 2.0857 1.739 1.739 1.756 1.714 1.790 10,480,009 1.7525 -0.96%
2024-10-10 0 2.090 2.090 2.100 2.030 2.140 19,768,000 41,374,280 2.0930 1.756 1.756 1.765 1.706 1.798 23,525,871 1.7587 2.96%
2024-10-09 0 2.030 2.010 2.030 1.980 2.100 15,458,000 31,421,350 2.0327 1.706 1.689 1.706 1.664 1.765 18,396,546 1.7080 -0.49%
2024-10-08 0 2.040 2.040 2.060 2.020 2.240 22,546,000 46,989,807 2.0842 1.714 1.714 1.731 1.697 1.882 26,831,965 1.7513 -8.93%
2024-10-07 0 2.240 2.240 2.250 2.190 2.280 24,058,008 53,843,801 2.2381 1.882 1.882 1.891 1.840 1.916 28,631,404 1.8806 4.19%
2024-10-04 0 2.150 2.140 2.150 2.060 2.170 19,452,000 41,428,508 2.1298 1.807 1.798 1.807 1.731 1.823 23,149,800 1.7896 2.87%
2024-10-03 0 2.090 2.080 2.090 2.030 2.160 20,108,000 41,854,050 2.0815 1.756 1.748 1.756 1.706 1.815 23,930,504 1.7490 -0.95%
2024-10-02 0 2.110 2.110 2.120 2.000 2.120 28,539,992 59,250,492 2.0761 1.773 1.773 1.781 1.681 1.781 33,965,407 1.7444 3.43%
2024-09-30 0 2.040 2.030 2.040 1.990 2.050 18,232,000 36,764,234 2.0165 1.714 1.706 1.714 1.672 1.723 21,697,879 1.6944 3.03%
2024-09-27 0 1.980 1.980 1.990 1.920 1.990 15,654,000 30,765,582 1.9653 1.664 1.664 1.672 1.613 1.672 18,629,805 1.6514 3.13%
2024-09-26 0 1.920 1.920 1.930 1.870 1.930 12,958,000 24,679,634 1.9046 1.613 1.613 1.622 1.571 1.622 15,421,299 1.6004 3.23%
2024-09-25 0 1.860 1.860 1.870 1.860 1.920 9,138,000 17,302,394 1.8935 1.563 1.563 1.571 1.563 1.613 10,875,122 1.5910 0.00%
2024-09-24 0 1.860 1.850 1.870 1.810 1.870 6,712,000 12,338,000 1.8382 1.563 1.554 1.571 1.521 1.571 7,987,942 1.5446 2.20%
2024-09-23 0 1.820 1.800 1.820 1.790 1.830 4,240,000 7,688,380 1.8133 1.529 1.512 1.529 1.504 1.538 5,046,018 1.5237 2.25%
2024-09-20 0 1.780 1.780 1.790 1.770 1.800 5,068,000 9,035,140 1.7828 1.496 1.496 1.504 1.487 1.512 6,031,420 1.4980 1.14%
2024-09-19 0 1.760 1.760 1.770 1.730 1.780 3,382,000 5,953,280 1.7603 1.479 1.479 1.487 1.454 1.496 4,024,914 1.4791 0.00%
2024-09-17 0 1.760 1.740 1.760 1.730 1.760 826,000 1,443,160 1.7472 1.479 1.462 1.479 1.454 1.479 983,022 1.4681 1.15%
2024-09-16 0 1.740 1.730 1.740 1.720 1.740 1,412,000 2,442,660 1.7299 1.462 1.454 1.462 1.445 1.462 1,680,419 1.4536 0.00%
2024-09-13 0 1.740 1.730 1.750 1.720 1.750 2,254,000 3,907,320 1.7335 1.462 1.454 1.470 1.445 1.470 2,682,482 1.4566 0.58%
2024-09-12 0 1.730 1.720 1.730 1.690 1.740 1,516,000 2,597,474 1.7134 1.454 1.445 1.454 1.420 1.462 1,804,190 1.4397 1.17%
2024-09-11 0 1.710 1.700 1.710 1.690 1.750 5,828,000 9,934,420 1.7046 1.437 1.428 1.437 1.420 1.470 6,935,895 1.4323 -2.29%
2024-09-10 0 1.750 1.750 1.760 1.730 1.770 3,160,000 5,506,432 1.7425 1.470 1.470 1.479 1.454 1.487 3,760,712 1.4642 -1.13%
2024-09-09 0 1.770 1.760 1.770 1.750 1.830 8,910,000 15,893,490 1.7838 1.487 1.479 1.487 1.470 1.538 10,603,779 1.4989 -3.80%
2024-09-05 0 1.840 1.840 1.850 1.830 1.860 2,594,000 4,771,480 1.8394 1.546 1.546 1.554 1.538 1.563 3,087,116 1.5456 -0.54%
2024-09-04 0 1.850 1.840 1.850 1.840 1.880 5,882,000 10,880,900 1.8499 1.554 1.546 1.554 1.546 1.580 7,000,160 1.5544 -2.63%
2024-09-03 0 1.900 1.880 1.900 1.860 1.900 3,944,000 7,414,340 1.8799 1.597 1.580 1.597 1.563 1.597 4,693,749 1.5796 0.53%
2024-09-02 0 1.890 1.870 1.890 1.880 1.920 4,556,000 8,664,160 1.9017 1.588 1.571 1.588 1.580 1.613 5,422,090 1.5979 0.00%
2024-08-30 0 1.890 1.880 1.890 1.860 1.920 10,644,000 20,056,584 1.8843 1.588 1.580 1.588 1.563 1.613 12,667,410 1.5833 3.28%
2024-08-29 0 1.830 1.820 1.830 1.790 1.830 5,932,000 10,710,340 1.8055 1.538 1.529 1.538 1.504 1.538 7,059,665 1.5171 0.00%
2024-08-28 0 1.830 1.820 1.830 1.810 1.840 4,324,000 7,892,200 1.8252 1.538 1.529 1.538 1.521 1.546 5,145,987 1.5337 -0.54%
2024-08-27 0 1.840 1.830 1.840 1.800 1.840 3,538,000 6,432,960 1.8182 1.546 1.538 1.546 1.512 1.546 4,210,569 1.5278 0.55%
2024-08-26 0 1.830 1.830 1.840 1.820 1.850 2,226,000 4,089,580 1.8372 1.538 1.538 1.546 1.529 1.554 2,649,160 1.5437 -0.54%
2024-08-23 0 1.840 1.830 1.840 1.810 1.860 3,296,000 6,013,140 1.8244 1.546 1.538 1.546 1.521 1.563 3,922,565 1.5330 -1.08%
2024-08-22 0 1.860 1.840 1.860 1.810 1.860 3,968,000 7,268,440 1.8318 1.563 1.546 1.563 1.521 1.563 4,722,312 1.5392 0.00%
2024-08-21 0 1.860 1.860 1.870 1.850 1.870 1,892,000 3,510,660 1.8555 1.563 1.563 1.571 1.554 1.571 2,251,667 1.5591 -1.06%
2024-08-20 0 1.880 1.870 1.880 1.860 1.890 3,136,000 5,863,280 1.8697 1.580 1.571 1.580 1.563 1.588 3,732,149 1.5710 0.00%
2024-08-19 0 1.880 1.880 1.900 1.880 1.910 1,718,000 3,252,340 1.8931 1.580 1.580 1.597 1.580 1.605 2,044,590 1.5907 -1.05%
2024-08-16 0 1.900 1.880 1.900 1.880 1.910 2,185,000 4,123,970 1.8874 1.597 1.580 1.597 1.580 1.605 2,600,366 1.5859 0.53%
2024-08-15 0 1.890 1.880 1.890 1.870 1.910 1,338,000 2,532,670 1.8929 1.588 1.580 1.588 1.571 1.605 1,592,352 1.5905 0.00%
2024-08-14 0 1.890 1.880 1.890 1.870 1.920 2,694,000 5,079,040 1.8853 1.588 1.580 1.588 1.571 1.613 3,206,126 1.5842 -1.05%
2024-08-13 0 1.910 1.890 1.910 1.880 1.910 7,114,000 13,469,980 1.8934 1.605 1.588 1.605 1.580 1.605 8,466,362 1.5910 1.06%
2024-08-12 0 1.890 1.880 1.890 1.860 1.910 8,356,000 15,800,770 1.8909 1.588 1.580 1.588 1.563 1.605 9,944,465 1.5889 2.16%
2024-08-09 0 1.850 1.850 1.860 1.830 1.870 5,117,047 9,491,447 1.8549 1.554 1.554 1.563 1.538 1.571 6,089,791 1.5586 1.65%
2024-08-08 0 1.820 1.810 1.820 1.810 1.840 2,236,000 4,085,536 1.8272 1.529 1.521 1.529 1.521 1.546 2,661,061 1.5353 -0.55%
2024-08-07 0 1.830 1.830 1.840 1.810 1.860 3,385,000 6,209,600 1.8344 1.538 1.538 1.546 1.521 1.563 4,028,484 1.5414 1.10%
2024-08-06 0 1.810 1.810 1.820 1.790 1.840 4,200,000 7,612,446 1.8125 1.521 1.521 1.529 1.504 1.546 4,998,414 1.5230 1.12%
2024-08-05 0 1.790 1.780 1.800 1.770 1.840 10,676,000 19,209,472 1.7993 1.504 1.496 1.512 1.487 1.546 12,705,494 1.5119 -2.72%
2024-08-02 0 1.840 1.840 1.860 1.830 1.880 4,214,000 7,820,080 1.8557 1.546 1.546 1.563 1.538 1.580 5,015,076 1.5593 -0.54%
2024-08-01 0 1.850 1.850 1.860 1.830 1.870 2,708,000 5,023,200 1.8549 1.554 1.554 1.563 1.538 1.571 3,222,787 1.5587 0.00%
2024-07-31 0 1.850 1.850 1.860 1.800 1.870 6,644,000 12,249,780 1.8437 1.554 1.554 1.563 1.512 1.571 7,907,016 1.5492 2.21%
2024-07-30 0 1.810 1.810 1.820 1.790 1.840 11,525,321 20,812,680 1.8058 1.521 1.521 1.529 1.504 1.546 13,716,269 1.5174 -1.63%
2024-07-29 0 1.840 1.840 1.850 1.830 1.870 3,746,000 6,940,180 1.8527 1.546 1.546 1.554 1.538 1.571 4,458,110 1.5568 0.00%
2024-07-26 0 1.840 1.840 1.850 1.840 1.870 5,126,000 9,492,046 1.8517 1.546 1.546 1.554 1.546 1.571 6,100,446 1.5560 -0.54%
2024-07-25 0 1.850 1.840 1.850 1.830 1.880 4,160,000 7,705,630 1.8523 1.554 1.546 1.554 1.538 1.580 4,950,811 1.5564 -1.60%
2024-07-24 0 1.880 1.870 1.880 1.850 1.900 4,618,000 8,729,780 1.8904 1.580 1.571 1.580 1.554 1.597 5,495,876 1.5884 1.08%
2024-07-23 0 1.860 1.840 1.860 1.830 1.890 6,554,000 12,114,180 1.8484 1.563 1.546 1.563 1.538 1.588 7,799,907 1.5531 -1.59%
2024-07-22 0 1.890 1.880 1.890 1.830 1.890 3,672,000 6,846,608 1.8645 1.588 1.580 1.588 1.538 1.588 4,370,042 1.5667 2.16%
2024-07-19 0 1.850 1.850 1.860 1.850 1.910 7,475,107 14,137,491 1.8913 1.554 1.554 1.563 1.554 1.605 8,896,115 1.5892 -3.14%
2024-07-18 0 1.910 1.900 1.910 1.880 1.920 2,868,000 5,435,208 1.8951 1.605 1.597 1.605 1.580 1.613 3,413,203 1.5924 1.06%
2024-07-17 0 1.890 1.890 1.900 1.890 1.910 7,434,000 14,123,100 1.8998 1.588 1.588 1.597 1.588 1.605 8,847,194 1.5963 -1.56%
2024-07-16 0 1.920 1.920 1.930 1.910 1.940 7,716,000 14,824,540 1.9213 1.613 1.613 1.622 1.605 1.630 9,182,801 1.6144 -1.54%
2024-07-15 0 1.950 1.930 1.950 1.930 1.970 2,982,000 5,793,518 1.9428 1.639 1.622 1.639 1.622 1.655 3,548,874 1.6325 0.52%
2024-07-12 0 1.940 1.940 1.960 1.930 1.980 8,668,000 16,856,940 1.9447 1.630 1.630 1.647 1.622 1.664 10,315,775 1.6341 -1.52%
2024-07-11 0 1.970 1.960 1.970 1.930 1.980 3,586,000 7,010,620 1.9550 1.655 1.647 1.655 1.622 1.664 4,267,694 1.6427 2.07%
2024-07-10 0 1.930 1.930 1.940 1.930 2.010 4,658,000 9,086,780 1.9508 1.622 1.622 1.630 1.622 1.689 5,543,480 1.6392 -4.46%
2024-07-09 0 2.020 2.000 2.020 1.950 2.020 7,424,000 14,746,336 1.9863 1.697 1.681 1.697 1.639 1.697 8,835,293 1.6690 2.02%
2024-07-08 0 1.980 1.980 1.990 1.950 2.000 3,370,000 6,647,250 1.9725 1.664 1.664 1.672 1.639 1.681 4,010,633 1.6574 -1.00%
2024-07-05 0 2.000 2.000 2.010 1.980 2.050 3,766,000 7,547,000 2.0040 1.681 1.681 1.689 1.664 1.723 4,481,912 1.6839 -1.96%
2024-07-04 0 2.040 2.020 2.040 2.020 2.050 5,868,000 11,953,842 2.0371 1.714 1.697 1.714 1.697 1.723 6,983,499 1.7117 0.00%
2024-07-03 0 2.040 2.010 2.040 1.970 2.040 15,068,000 30,426,880 2.0193 1.714 1.689 1.714 1.655 1.714 17,932,407 1.6968 3.55%
2024-07-02 0 1.970 1.970 1.980 1.860 1.980 30,410,000 57,385,284 1.8871 1.655 1.655 1.664 1.563 1.664 36,190,901 1.5856 5.91%
2024-06-28 0 1.860 1.850 1.860 1.820 1.870 14,190,000 26,130,920 1.8415 1.563 1.554 1.563 1.529 1.571 16,887,500 1.5474 1.83%
2024-06-27 0 1.980 1.980 1.990 1.980 2.040 15,036,000 30,032,480 1.9974 1.535 1.535 1.543 1.535 1.581 19,396,791 1.5483 -2.46%
2024-06-26 0 2.030 2.020 2.030 2.020 2.050 12,836,000 26,076,280 2.0315 1.574 1.566 1.574 1.566 1.589 16,558,740 1.5748 -1.46%
2024-06-25 0 2.060 2.040 2.060 2.040 2.070 5,358,000 11,005,840 2.0541 1.597 1.581 1.597 1.581 1.605 6,911,945 1.5923 0.98%
2024-06-24 0 2.040 2.040 2.060 2.010 2.060 11,464,888 23,234,370 2.0266 1.581 1.581 1.597 1.558 1.597 14,789,974 1.5710 -0.49%
2024-06-21 0 2.050 2.050 2.060 2.040 2.090 29,006,000 58,725,852 2.0246 1.589 1.589 1.597 1.581 1.620 37,418,418 1.5694 -0.97%
2024-06-20 0 2.070 2.060 2.070 2.060 2.120 16,410,800 34,207,176 2.0844 1.605 1.597 1.605 1.597 1.643 21,170,316 1.6158 -1.90%
2024-06-19 0 2.110 2.110 2.120 2.090 2.150 7,930,000 16,758,800 2.1133 1.636 1.636 1.643 1.620 1.667 10,229,885 1.6382 -1.86%
2024-06-18 0 2.150 2.140 2.150 2.080 2.150 10,484,000 22,177,490 2.1154 1.667 1.659 1.667 1.612 1.667 13,524,605 1.6398 3.37%
2024-06-17 0 2.080 2.080 2.090 2.070 2.130 12,414,000 25,996,622 2.0941 1.612 1.612 1.620 1.605 1.651 16,014,350 1.6233 -2.35%
2024-06-14 0 2.130 2.130 2.140 2.130 2.210 26,242,000 55,950,402 2.1321 1.651 1.651 1.659 1.651 1.713 33,852,793 1.6528 -1.39%
2024-06-13 0 2.160 2.150 2.160 2.130 2.170 6,946,171 14,962,584 2.1541 1.674 1.667 1.674 1.651 1.682 8,960,723 1.6698 1.41%
2024-06-12 0 2.130 2.120 2.130 2.080 2.140 9,316,000 19,644,300 2.1087 1.651 1.643 1.651 1.612 1.659 12,017,858 1.6346 0.47%
2024-06-11 0 2.120 2.120 2.130 2.090 2.160 12,368,000 26,139,690 2.1135 1.643 1.643 1.651 1.620 1.674 15,955,009 1.6383 -1.40%
2024-06-07 0 2.150 2.140 2.150 2.120 2.170 14,968,000 32,224,880 2.1529 1.667 1.659 1.667 1.643 1.682 19,309,070 1.6689 1.42%
2024-06-06 0 2.120 2.110 2.120 2.090 2.140 10,314,000 21,848,272 2.1183 1.643 1.636 1.643 1.620 1.659 13,305,301 1.6421 1.44%
2024-06-05 0 2.090 2.080 2.090 2.080 2.110 19,291,107 39,481,611 2.0466 1.620 1.612 1.620 1.612 1.636 24,885,979 1.5865 0.00%
2024-06-04 0 2.090 2.080 2.090 2.050 2.110 11,274,000 23,500,726 2.0845 1.620 1.612 1.620 1.589 1.636 14,543,724 1.6159 0.97%
2024-06-03 0 2.070 2.060 2.070 2.060 2.090 3,678,000 7,632,578 2.0752 1.605 1.597 1.605 1.597 1.620 4,744,706 1.6087 -0.48%
2024-05-31 0 2.080 2.060 2.080 2.060 2.120 22,544,000 45,988,630 2.0399 1.612 1.597 1.612 1.597 1.643 29,082,287 1.5813 0.48%
2024-05-30 0 2.070 2.070 2.080 2.040 2.090 17,924,000 37,028,292 2.0658 1.605 1.605 1.612 1.581 1.620 23,122,379 1.6014 1.97%
2024-05-29 0 2.030 2.020 2.040 2.010 2.070 8,878,000 18,016,320 2.0293 1.574 1.566 1.581 1.558 1.605 11,452,828 1.5731 0.00%
2024-05-28 0 2.030 2.030 2.040 2.010 2.060 17,720,000 34,973,894 1.9737 1.574 1.574 1.581 1.558 1.597 22,859,214 1.5300 -0.49%
2024-05-27 0 2.040 2.030 2.040 1.990 2.070 9,250,000 18,831,080 2.0358 1.581 1.574 1.581 1.543 1.605 11,932,716 1.5781 3.03%
2024-05-24 0 1.980 1.980 1.990 1.960 2.000 6,128,000 12,177,300 1.9872 1.535 1.535 1.543 1.519 1.550 7,905,263 1.5404 0.51%
2024-05-23 0 1.970 1.960 1.970 1.950 2.000 7,402,000 14,517,258 1.9613 1.527 1.519 1.527 1.512 1.550 9,548,753 1.5203 -1.01%
2024-05-22 0 1.990 1.980 1.990 1.970 2.010 12,465,103 23,917,002 1.9187 1.543 1.535 1.543 1.527 1.558 16,080,274 1.4874 1.02%
2024-05-21 0 1.970 1.970 1.980 1.960 2.020 8,540,000 16,919,370 1.9812 1.527 1.527 1.535 1.519 1.566 11,016,800 1.5358 -1.99%
2024-05-20 0 2.010 2.010 2.020 1.990 2.030 9,526,000 19,105,286 2.0056 1.558 1.558 1.566 1.543 1.574 12,288,763 1.5547 0.00%
2024-05-17 0 2.010 2.000 2.010 2.000 2.060 21,506,000 42,543,042 1.9782 1.558 1.550 1.558 1.550 1.597 27,743,243 1.5335 -0.50%
2024-05-16 0 2.020 2.020 2.040 2.000 2.040 6,790,000 13,727,520 2.0217 1.566 1.566 1.581 1.550 1.581 8,759,259 1.5672 1.00%
2024-05-14 0 2.000 2.000 2.010 1.990 2.040 5,940,000 11,924,399 2.0075 1.550 1.550 1.558 1.543 1.581 7,662,739 1.5562 -0.99%
2024-05-13 0 2.020 2.020 2.030 1.980 2.040 8,452,000 17,057,400 2.0181 1.566 1.566 1.574 1.535 1.581 10,903,278 1.5644 2.02%
2024-05-10 0 1.980 1.970 1.980 1.940 1.990 9,560,000 18,839,760 1.9707 1.535 1.527 1.535 1.504 1.543 12,332,623 1.5276 2.59%
2024-05-09 0 1.930 1.930 1.940 1.900 1.940 8,292,000 15,908,820 1.9186 1.496 1.496 1.504 1.473 1.504 10,696,874 1.4872 1.58%
2024-05-08 0 1.900 1.900 1.910 1.890 1.970 5,894,000 11,404,540 1.9349 1.473 1.473 1.481 1.465 1.527 7,603,398 1.4999 -1.55%
2024-05-07 0 1.930 1.930 1.940 1.900 1.930 5,224,000 10,019,900 1.9181 1.496 1.496 1.504 1.473 1.496 6,739,082 1.4868 1.05%
2024-05-06 0 1.910 1.910 1.930 1.910 1.930 3,878,000 7,439,300 1.9183 1.481 1.481 1.496 1.481 1.496 5,002,711 1.4871 0.00%
2024-05-03 0 1.910 1.910 1.920 1.890 1.920 6,749,318 12,863,278 1.9059 1.481 1.481 1.488 1.465 1.488 8,706,778 1.4774 0.53%
2024-05-02 0 1.900 1.890 1.900 1.870 1.930 12,096,000 22,966,460 1.8987 1.473 1.465 1.473 1.450 1.496 15,604,123 1.4718 -0.52%
2024-04-30 0 1.910 1.900 1.910 1.870 1.930 4,818,000 9,173,820 1.9041 1.481 1.473 1.481 1.450 1.496 6,215,333 1.4760 2.14%
2024-04-29 0 1.870 1.860 1.870 1.850 1.890 4,294,000 8,027,592 1.8695 1.450 1.442 1.450 1.434 1.465 5,539,360 1.4492 0.00%
2024-04-26 0 1.870 1.860 1.870 1.850 1.890 2,932,000 5,499,540 1.8757 1.450 1.442 1.450 1.434 1.465 3,782,349 1.4540 0.00%
2024-04-25 0 1.870 1.860 1.870 1.840 1.890 2,848,000 5,337,500 1.8741 1.450 1.442 1.450 1.426 1.465 3,673,987 1.4528 0.00%
2024-04-24 0 1.870 1.860 1.870 1.810 1.880 6,810,000 12,625,100 1.8539 1.450 1.442 1.450 1.403 1.457 8,785,059 1.4371 3.31%
2024-04-23 0 1.810 1.800 1.810 1.790 1.820 2,474,000 4,458,290 1.8021 1.403 1.395 1.403 1.388 1.411 3,191,518 1.3969 1.12%
2024-04-22 0 1.790 1.790 1.800 1.780 1.830 4,772,000 8,580,480 1.7981 1.388 1.388 1.395 1.380 1.419 6,155,992 1.3938 0.00%
2024-04-19 0 1.790 1.790 1.800 1.780 1.820 2,694,000 4,833,520 1.7942 1.388 1.388 1.395 1.380 1.411 3,475,323 1.3908 -1.10%
2024-04-18 0 1.810 1.790 1.810 1.750 1.840 8,228,000 14,751,560 1.7928 1.403 1.388 1.403 1.357 1.426 10,614,312 1.3898 -0.55%
2024-04-17 0 1.820 1.810 1.820 1.780 1.820 2,308,000 4,174,800 1.8088 1.411 1.403 1.411 1.380 1.411 2,977,374 1.4022 2.25%
2024-04-16 0 1.780 1.780 1.800 1.780 1.810 5,192,000 9,298,719 1.7910 1.380 1.380 1.395 1.380 1.403 6,697,801 1.3883 -1.66%
2024-04-15 0 1.810 1.810 1.820 1.810 1.840 4,860,000 8,830,130 1.8169 1.403 1.403 1.411 1.403 1.426 6,269,514 1.4084 -2.16%
2024-04-12 0 1.850 1.850 1.860 1.850 1.880 3,578,000 6,664,676 1.8627 1.434 1.434 1.442 1.434 1.457 4,615,704 1.4439 -0.54%
2024-04-11 0 1.860 1.850 1.860 1.800 1.860 4,870,000 8,974,519 1.8428 1.442 1.434 1.442 1.395 1.442 6,282,414 1.4285 1.64%
2024-04-10 0 1.830 1.810 1.830 1.780 1.830 5,004,000 9,067,020 1.8120 1.419 1.403 1.419 1.380 1.419 6,455,277 1.4046 2.23%
2024-04-09 0 1.790 1.780 1.790 1.780 1.810 3,376,000 6,021,416 1.7836 1.388 1.380 1.388 1.380 1.403 4,355,119 1.3826 0.00%
2024-04-08 0 1.790 1.780 1.790 1.780 1.810 4,442,000 7,949,826 1.7897 1.388 1.380 1.388 1.380 1.403 5,730,284 1.3873 0.56%
2024-04-05 0 1.780 1.780 1.800 1.760 1.830 4,340,000 7,728,820 1.7808 1.380 1.380 1.395 1.364 1.419 5,598,701 1.3805 -1.11%
2024-04-03 0 1.800 1.790 1.810 1.790 1.840 7,708,000 13,921,360 1.8061 1.395 1.388 1.403 1.388 1.426 9,943,500 1.4000 1.12%
2024-04-02 0 1.780 1.760 1.780 1.730 1.780 25,246,000 44,502,500 1.7628 1.380 1.364 1.380 1.341 1.380 32,567,930 1.3665 2.30%
2024-03-28 0 1.740 1.730 1.740 1.680 1.750 14,182,000 24,478,020 1.7260 1.349 1.341 1.349 1.302 1.357 18,295,112 1.3380 1.16%
2024-03-27 0 1.720 1.720 1.730 1.670 1.750 28,642,000 49,031,128 1.7119 1.333 1.333 1.341 1.295 1.357 36,948,850 1.3270 4.88%
2024-03-26 0 1.640 1.630 1.640 1.600 1.640 3,814,000 6,134,280 1.6084 1.271 1.264 1.271 1.240 1.271 4,920,149 1.2468 1.86%
2024-03-25 0 1.610 1.610 1.620 1.600 1.630 1,626,000 2,620,380 1.6115 1.248 1.248 1.256 1.240 1.264 2,097,578 1.2492 0.00%
2024-03-22 0 1.610 1.600 1.610 1.600 1.640 5,526,000 8,889,180 1.6086 1.248 1.240 1.248 1.240 1.271 7,128,669 1.2470 -1.83%
2024-03-21 0 1.640 1.630 1.640 1.610 1.650 8,620,000 14,006,240 1.6249 1.271 1.264 1.271 1.248 1.279 11,120,002 1.2596 0.61%
2024-03-20 0 1.630 1.620 1.630 1.620 1.640 3,196,809 5,212,188 1.6304 1.264 1.256 1.264 1.256 1.271 4,123,958 1.2639 -0.61%
2024-03-19 0 1.640 1.640 1.650 1.630 1.660 1,492,000 2,446,880 1.6400 1.271 1.271 1.279 1.264 1.287 1,924,715 1.2713 -1.20%
2024-03-18 0 1.660 1.640 1.660 1.640 1.660 2,056,000 3,390,640 1.6491 1.287 1.271 1.287 1.271 1.287 2,652,288 1.2784 1.22%
2024-03-15 0 1.640 1.640 1.650 1.630 1.660 1,535,200 2,523,550 1.6438 1.271 1.271 1.279 1.264 1.287 1,980,444 1.2742 -0.61%
2024-03-14 0 1.650 1.640 1.650 1.630 1.660 1,360,000 2,228,540 1.6386 1.279 1.271 1.279 1.264 1.287 1,754,432 1.2702 0.00%
2024-03-13 0 1.650 1.640 1.650 1.640 1.660 2,416,000 3,983,680 1.6489 1.279 1.271 1.279 1.271 1.287 3,116,696 1.2782 -0.60%
2024-03-12 0 1.660 1.650 1.660 1.640 1.670 2,445,385 4,045,125 1.6542 1.287 1.279 1.287 1.271 1.295 3,154,604 1.2823 0.61%
2024-03-11 0 1.650 1.650 1.660 1.640 1.700 2,639,124 4,395,697 1.6656 1.279 1.279 1.287 1.271 1.318 3,404,532 1.2911 -1.20%
2024-03-08 0 1.670 1.660 1.670 1.620 1.670 4,380,000 7,209,320 1.6460 1.295 1.287 1.295 1.256 1.295 5,650,302 1.2759 2.45%
2024-03-07 0 1.630 1.620 1.630 1.620 1.660 3,932,000 6,430,412 1.6354 1.264 1.256 1.264 1.256 1.287 5,072,372 1.2677 -1.81%
2024-03-06 0 1.660 1.660 1.670 1.620 1.680 6,438,000 10,681,072 1.6591 1.287 1.287 1.295 1.256 1.302 8,305,170 1.2861 2.47%
2024-03-05 0 1.620 1.620 1.630 1.610 1.640 2,596,000 4,215,168 1.6237 1.256 1.256 1.264 1.248 1.271 3,348,901 1.2587 -1.22%
2024-03-04 0 1.640 1.640 1.650 1.620 1.660 2,290,000 3,756,760 1.6405 1.271 1.271 1.279 1.256 1.287 2,954,154 1.2717 0.00%
2024-03-01 0 1.640 1.630 1.640 1.630 1.660 2,654,963 4,363,261 1.6434 1.271 1.264 1.271 1.264 1.287 3,424,964 1.2740 -1.20%
2024-02-29 0 1.660 1.650 1.660 1.630 1.680 5,050,000 8,364,560 1.6563 1.287 1.279 1.287 1.264 1.302 6,514,618 1.2840 0.00%
2024-02-28 0 1.660 1.650 1.660 1.650 1.690 1,348,700 2,255,936 1.6727 1.287 1.279 1.287 1.279 1.310 1,739,855 1.2966 -1.19%
2024-02-27 0 1.680 1.670 1.680 1.650 1.680 2,028,000 3,372,020 1.6627 1.302 1.295 1.302 1.279 1.302 2,616,167 1.2889 0.60%
2024-02-26 0 1.670 1.650 1.670 1.650 1.700 3,938,000 6,561,960 1.6663 1.295 1.279 1.295 1.279 1.318 5,080,112 1.2917 -1.18%
2024-02-23 0 1.690 1.670 1.690 1.660 1.700 1,738,000 2,922,140 1.6813 1.310 1.295 1.310 1.287 1.318 2,242,061 1.3033 0.60%
2024-02-22 0 1.680 1.670 1.680 1.640 1.690 5,206,000 8,698,280 1.6708 1.302 1.295 1.302 1.271 1.310 6,715,862 1.2952 2.44%
2024-02-21 0 1.640 1.640 1.650 1.620 1.650 4,474,000 7,297,080 1.6310 1.271 1.271 1.279 1.256 1.279 5,771,565 1.2643 1.23%
2024-02-20 0 1.620 1.620 1.640 1.600 1.640 4,328,000 7,049,826 1.6289 1.256 1.256 1.271 1.240 1.271 5,583,221 1.2627 0.62%
2024-02-19 0 1.610 1.590 1.610 1.570 1.610 4,622,000 7,350,652 1.5904 1.248 1.233 1.248 1.217 1.248 5,962,488 1.2328 2.55%
2024-02-16 0 1.570 1.570 1.580 1.540 1.590 1,824,000 2,860,860 1.5685 1.217 1.217 1.225 1.194 1.233 2,353,003 1.2158 1.95%
2024-02-15 0 1.540 1.540 1.550 1.530 1.560 868,000 1,336,200 1.5394 1.194 1.194 1.202 1.186 1.209 1,119,740 1.1933 -1.28%
2024-02-14 0 1.560 1.540 1.560 1.520 1.560 2,242,000 3,431,300 1.5305 1.209 1.194 1.209 1.178 1.209 2,892,232 1.1864 1.30%
2024-02-09 0 1.540 1.530 1.540 1.520 1.550 998,000 1,529,740 1.5328 1.194 1.186 1.194 1.178 1.202 1,287,443 1.1882 -1.28%
2024-02-08 0 1.560 1.550 1.560 1.530 1.580 664,000 1,036,080 1.5604 1.209 1.202 1.209 1.186 1.225 856,576 1.2096 -0.64%
2024-02-07 0 1.570 1.570 1.580 1.560 1.580 2,128,000 3,342,820 1.5709 1.217 1.217 1.225 1.209 1.225 2,745,170 1.2177 0.64%
2024-02-06 0 1.560 1.550 1.560 1.510 1.560 3,646,000 5,606,000 1.5376 1.209 1.202 1.209 1.171 1.209 4,703,425 1.1919 2.63%
2024-02-05 0 1.520 1.500 1.520 1.490 1.520 2,774,000 4,172,960 1.5043 1.178 1.163 1.178 1.155 1.178 3,578,525 1.1661 1.33%
2024-02-02 0 1.500 1.500 1.510 1.500 1.530 2,724,000 4,132,240 1.5170 1.163 1.163 1.171 1.163 1.186 3,514,024 1.1759 0.00%
2024-02-01 0 1.500 1.500 1.520 1.480 1.540 5,066,000 7,606,920 1.5016 1.163 1.163 1.178 1.147 1.194 6,535,258 1.1640 -2.60%
2024-01-31 0 1.540 1.530 1.540 1.520 1.550 4,862,000 7,463,490 1.5351 1.194 1.186 1.194 1.178 1.202 6,272,094 1.1900 1.32%
2024-01-30 0 1.520 1.520 1.530 1.520 1.560 3,922,000 6,023,980 1.5359 1.178 1.178 1.186 1.178 1.209 5,059,472 1.1906 -1.30%
2024-01-29 0 1.540 1.540 1.550 1.540 1.570 2,528,000 3,919,580 1.5505 1.194 1.194 1.202 1.194 1.217 3,261,179 1.2019 -0.65%
2024-01-26 0 1.550 1.540 1.550 1.540 1.570 1,618,000 2,515,600 1.5548 1.202 1.194 1.202 1.194 1.217 2,087,258 1.2052 -0.64%
2024-01-25 0 1.560 1.550 1.560 1.500 1.560 4,734,000 7,282,780 1.5384 1.209 1.202 1.209 1.163 1.209 6,106,971 1.1925 1.96%
2024-01-24 0 1.530 1.520 1.530 1.470 1.540 9,044,000 13,600,332 1.5038 1.186 1.178 1.186 1.140 1.194 11,666,971 1.1657 4.08%
2024-01-23 0 1.470 1.470 1.480 1.450 1.490 4,414,473 6,475,331 1.4668 1.140 1.140 1.147 1.124 1.155 5,694,773 1.1371 0.68%
2024-01-22 0 1.460 1.450 1.460 1.420 1.500 10,038,000 14,665,740 1.4610 1.132 1.124 1.132 1.101 1.163 12,949,255 1.1326 -2.01%
2024-01-19 0 1.490 1.480 1.490 1.460 1.490 9,976,000 14,724,080 1.4760 1.155 1.147 1.155 1.132 1.155 12,869,273 1.1441 0.00%
2024-01-18 0 1.490 1.480 1.490 1.450 1.500 13,354,000 19,735,504 1.4779 1.155 1.147 1.155 1.124 1.163 17,226,972 1.1456 1.36%
2024-01-17 0 1.470 1.460 1.470 1.450 1.500 19,164,000 28,151,360 1.4690 1.140 1.132 1.140 1.124 1.163 24,722,008 1.1387 -2.00%
2024-01-16 0 1.500 1.500 1.510 1.490 1.520 10,180,000 15,316,020 1.5045 1.163 1.163 1.171 1.155 1.178 13,132,438 1.1663 -0.66%
2024-01-15 0 1.510 1.490 1.510 1.500 1.530 12,644,000 19,099,320 1.5105 1.171 1.155 1.171 1.163 1.186 16,311,056 1.1709 0.00%
2024-01-12 0 1.510 1.510 1.520 1.500 1.530 8,272,000 12,584,480 1.5213 1.171 1.171 1.178 1.163 1.186 10,671,073 1.1793 -0.66%
2024-01-11 0 1.520 1.520 1.530 1.520 1.560 9,548,000 14,660,640 1.5355 1.178 1.178 1.186 1.178 1.209 12,317,143 1.1903 -0.65%
2024-01-10 0 1.530 1.520 1.530 1.490 1.600 41,402,000 63,686,380 1.5382 1.186 1.178 1.186 1.155 1.240 53,409,548 1.1924 -13.07%
2024-01-09 0 1.760 1.740 1.760 1.720 1.770 5,178,000 9,074,640 1.7525 1.364 1.349 1.364 1.333 1.372 6,679,741 1.3585 2.33%
2024-01-08 0 1.720 1.720 1.730 1.710 1.760 5,162,000 8,964,694 1.7367 1.333 1.333 1.341 1.326 1.364 6,659,101 1.3462 -1.15%
2024-01-05 0 1.740 1.720 1.740 1.700 1.750 3,576,000 6,196,116 1.7327 1.349 1.333 1.349 1.318 1.357 4,613,124 1.3431 0.00%
2024-01-04 0 1.740 1.730 1.740 1.740 1.780 4,038,000 7,101,550 1.7587 1.349 1.341 1.349 1.349 1.380 5,209,114 1.3633 -1.14%
2024-01-03 0 1.760 1.760 1.770 1.710 1.770 11,198,000 19,425,450 1.7347 1.364 1.364 1.372 1.326 1.372 14,445,682 1.3447 1.15%
2024-01-02 0 1.740 1.720 1.740 1.730 1.750 2,756,000 4,780,420 1.7346 1.349 1.333 1.349 1.341 1.357 3,555,304 1.3446 0.58%
2023-12-29 0 1.730 1.730 1.740 1.690 1.740 3,818,000 6,542,480 1.7136 1.341 1.341 1.349 1.310 1.349 4,925,309 1.3283 0.00%
2023-12-28 0 1.730 1.720 1.730 1.690 1.760 13,721,000 23,674,130 1.7254 1.341 1.333 1.341 1.310 1.364 17,700,411 1.3375 1.76%
2023-12-27 0 1.700 1.690 1.700 1.660 1.700 5,364,000 9,008,550 1.6794 1.318 1.310 1.318 1.287 1.318 6,919,685 1.3019 0.59%
2023-12-22 0 1.690 1.680 1.690 1.660 1.700 4,770,000 8,023,930 1.6822 1.310 1.302 1.310 1.287 1.318 6,153,412 1.3040 0.60%
2023-12-21 0 1.680 1.670 1.680 1.620 1.680 9,978,000 16,552,630 1.6589 1.302 1.295 1.302 1.256 1.302 12,871,853 1.2860 1.82%
2023-12-20 0 1.650 1.640 1.650 1.620 1.650 6,513,559 10,698,088 1.6424 1.279 1.271 1.279 1.256 1.279 8,402,643 1.2732 1.85%
2023-12-19 0 1.620 1.610 1.620 1.600 1.620 3,084,000 4,964,200 1.6097 1.256 1.248 1.256 1.240 1.256 3,978,432 1.2478 0.00%
2023-12-18 0 1.620 1.610 1.620 1.600 1.630 6,598,000 10,652,454 1.6145 1.256 1.248 1.256 1.240 1.264 8,511,574 1.2515 0.00%
2023-12-15 0 1.620 1.610 1.620 1.600 1.630 5,424,000 8,756,416 1.6144 1.256 1.248 1.256 1.240 1.264 6,997,087 1.2514 0.00%
2023-12-14 0 1.620 1.600 1.620 1.590 1.640 6,740,000 10,888,430 1.6155 1.256 1.240 1.256 1.233 1.271 8,694,758 1.2523 1.89%
2023-12-13 0 1.590 1.580 1.590 1.530 1.650 16,568,000 26,537,060 1.6017 1.233 1.225 1.233 1.186 1.279 21,373,107 1.2416 3.25%
2023-12-12 0 1.540 1.540 1.550 1.510 1.560 14,540,000 22,266,620 1.5314 1.194 1.194 1.202 1.171 1.209 18,756,940 1.1871 1.99%
2023-12-11 0 1.510 1.510 1.530 1.500 1.550 4,862,000 7,367,440 1.5153 1.171 1.171 1.186 1.163 1.202 6,272,094 1.1746 -1.95%
2023-12-08 0 1.540 1.540 1.550 1.530 1.560 3,618,000 5,599,400 1.5477 1.194 1.194 1.202 1.186 1.209 4,667,305 1.1997 -0.65%
2023-12-07 0 1.550 1.540 1.550 1.530 1.550 1,824,000 2,810,480 1.5408 1.202 1.194 1.202 1.186 1.202 2,353,003 1.1944 0.65%
2023-12-06 0 1.540 1.540 1.550 1.530 1.560 2,590,000 4,004,262 1.5460 1.194 1.194 1.202 1.186 1.209 3,341,161 1.1985 0.00%
2023-12-05 0 1.540 1.540 1.550 1.520 1.560 3,840,000 5,923,927 1.5427 1.194 1.194 1.202 1.178 1.209 4,953,690 1.1959 -0.65%
2023-12-04 0 1.550 1.540 1.550 1.540 1.570 2,046,000 3,170,600 1.5497 1.202 1.194 1.202 1.194 1.217 2,639,388 1.2013 0.00%
2023-12-01 0 1.550 1.550 1.560 1.550 1.570 1,737,000 2,714,836 1.5629 1.202 1.202 1.209 1.202 1.217 2,240,771 1.2116 0.00%
2023-11-30 0 1.550 1.550 1.560 1.550 1.580 3,118,412 4,861,758 1.5590 1.202 1.202 1.209 1.202 1.225 4,022,824 1.2085 0.00%
2023-11-29 0 1.550 1.550 1.560 1.550 1.590 7,566,000 11,853,914 1.5667 1.202 1.202 1.209 1.202 1.233 9,760,317 1.2145 -2.52%
2023-11-28 0 1.590 1.590 1.600 1.570 1.600 1,844,000 2,930,730 1.5893 1.233 1.233 1.240 1.217 1.240 2,378,803 1.2320 0.63%
2023-11-27 0 1.580 1.580 1.590 1.570 1.600 2,034,000 3,227,900 1.5870 1.225 1.225 1.233 1.217 1.240 2,623,908 1.2302 -1.25%
2023-11-24 0 1.600 1.600 1.610 1.590 1.610 1,472,000 2,354,460 1.5995 1.240 1.240 1.248 1.233 1.248 1,898,914 1.2399 0.00%
2023-11-23 0 1.600 1.600 1.610 1.600 1.620 2,426,000 3,891,780 1.6042 1.240 1.240 1.248 1.240 1.256 3,129,597 1.2435 0.00%
2023-11-22 0 1.600 1.600 1.610 1.600 1.620 2,734,000 4,392,800 1.6067 1.240 1.240 1.248 1.240 1.256 3,526,924 1.2455 -1.84%
2023-11-21 0 1.630 1.610 1.630 1.610 1.640 2,550,000 4,140,120 1.6236 1.264 1.248 1.264 1.248 1.271 3,289,560 1.2586 0.62%
2023-11-20 0 1.620 1.610 1.620 1.590 1.620 998,100 1,608,575 1.6116 1.256 1.248 1.256 1.233 1.256 1,287,572 1.2493 0.62%
2023-11-17 0 1.610 1.610 1.620 1.600 1.630 2,442,755 3,953,838 1.6186 1.248 1.248 1.256 1.240 1.264 3,151,211 1.2547 -1.23%
2023-11-16 0 1.630 1.630 1.640 1.620 1.660 910,000 1,489,580 1.6369 1.264 1.264 1.271 1.256 1.287 1,173,921 1.2689 -1.81%
2023-11-15 0 1.660 1.640 1.660 1.630 1.660 916,000 1,505,410 1.6435 1.287 1.271 1.287 1.264 1.287 1,181,661 1.2740 1.84%
2023-11-14 0 1.630 1.620 1.640 1.610 1.650 2,686,000 4,380,400 1.6308 1.264 1.256 1.271 1.248 1.279 3,465,003 1.2642 0.62%
2023-11-13 0 1.620 1.620 1.630 1.600 1.630 854,000 1,376,680 1.6120 1.256 1.256 1.264 1.240 1.264 1,101,680 1.2496 0.62%
2023-11-10 0 1.610 1.610 1.620 1.600 1.640 784,000 1,268,470 1.6179 1.248 1.248 1.256 1.240 1.271 1,011,378 1.2542 -0.62%
2023-11-09 0 1.620 1.620 1.630 1.610 1.640 1,464,000 2,375,170 1.6224 1.256 1.256 1.264 1.248 1.271 1,888,594 1.2576 0.00%
2023-11-08 0 1.620 1.620 1.640 1.620 1.660 2,114,000 3,457,260 1.6354 1.256 1.256 1.271 1.256 1.287 2,727,109 1.2677 -0.61%
2023-11-07 0 1.630 1.620 1.630 1.610 1.640 5,899,267 9,589,344 1.6255 1.264 1.256 1.264 1.248 1.271 7,610,192 1.2601 0.00%
2023-11-06 0 1.630 1.620 1.630 1.620 1.650 5,922,000 9,692,640 1.6367 1.264 1.256 1.264 1.256 1.279 7,639,518 1.2688 -1.81%
2023-11-03 0 1.660 1.660 1.670 1.620 1.670 2,904,000 4,811,578 1.6569 1.287 1.287 1.295 1.256 1.295 3,746,228 1.2844 1.84%
2023-11-02 0 1.630 1.620 1.640 1.620 1.660 930,000 1,520,622 1.6351 1.264 1.256 1.271 1.256 1.287 1,199,722 1.2675 0.62%
2023-11-01 0 1.620 1.620 1.630 1.610 1.650 1,240,000 2,015,820 1.6257 1.256 1.256 1.264 1.248 1.279 1,599,629 1.2602 0.00%
2023-10-31 0 1.620 1.620 1.630 1.610 1.630 934,013 1,520,001 1.6274 1.256 1.256 1.264 1.248 1.264 1,204,899 1.2615 0.00%
2023-10-30 0 1.620 1.620 1.630 1.610 1.660 2,594,070 4,226,478 1.6293 1.256 1.256 1.264 1.248 1.287 3,346,411 1.2630 -1.22%
2023-10-27 0 1.640 1.640 1.650 1.610 1.670 4,978,000 8,215,320 1.6503 1.271 1.271 1.279 1.248 1.295 6,421,736 1.2793 3.14%
2023-10-26 0 1.590 1.590 1.600 1.560 1.620 2,444,000 3,896,788 1.5944 1.233 1.233 1.240 1.209 1.256 3,152,817 1.2360 1.27%
2023-10-25 0 1.570 1.570 1.580 1.560 1.610 3,938,000 6,199,762 1.5743 1.217 1.217 1.225 1.209 1.248 5,080,112 1.2204 -0.63%
2023-10-24 0 1.580 1.570 1.580 1.550 1.590 6,056,000 9,556,862 1.5781 1.225 1.217 1.225 1.202 1.233 7,812,382 1.2233 0.00%
2023-10-20 0 1.580 1.570 1.580 1.560 1.580 2,890,000 4,536,772 1.5698 1.225 1.217 1.225 1.209 1.225 3,728,168 1.2169 0.64%
2023-10-19 0 1.570 1.570 1.580 1.570 1.600 2,012,000 3,183,230 1.5821 1.217 1.217 1.225 1.217 1.240 2,595,527 1.2264 0.00%
2023-10-18 0 1.570 1.560 1.570 1.570 1.610 14,212,462 22,352,797 1.5728 1.217 1.209 1.217 1.217 1.248 18,334,408 1.2192 -1.87%
2023-10-17 0 1.600 1.600 1.620 1.590 1.620 4,718,000 7,567,346 1.6039 1.240 1.240 1.256 1.233 1.256 6,086,330 1.2433 0.00%
2023-10-16 0 1.600 1.600 1.610 1.600 1.630 1,862,000 3,009,410 1.6162 1.240 1.240 1.248 1.240 1.264 2,402,024 1.2529 -1.84%
2023-10-13 0 1.630 1.630 1.650 1.620 1.660 1,138,000 1,867,440 1.6410 1.264 1.264 1.279 1.256 1.287 1,468,047 1.2721 -0.61%
2023-10-12 0 1.640 1.640 1.660 1.640 1.670 3,888,000 6,437,850 1.6558 1.271 1.271 1.287 1.271 1.295 5,015,611 1.2836 -0.61%
2023-10-11 0 1.650 1.650 1.660 1.610 1.660 2,474,000 4,076,758 1.6478 1.279 1.279 1.287 1.248 1.287 3,191,518 1.2774 1.85%
2023-10-10 0 1.620 1.610 1.620 1.620 1.650 1,774,000 2,899,180 1.6343 1.256 1.248 1.256 1.256 1.279 2,288,501 1.2668 -1.22%
2023-10-09 0 1.640 1.620 1.640 1.610 1.650 4,390,000 7,145,546 1.6277 1.271 1.256 1.271 1.248 1.279 5,663,203 1.2618 3.80%
2023-10-06 0 1.580 1.570 1.580 1.560 1.600 7,386,000 11,708,140 1.5852 1.225 1.217 1.225 1.209 1.240 9,528,113 1.2288 1.28%
2023-10-05 0 1.560 1.550 1.560 1.530 1.570 6,530,000 10,131,892 1.5516 1.209 1.202 1.209 1.186 1.217 8,423,853 1.2028 0.00%
2023-10-04 0 1.560 1.550 1.560 1.550 1.580 9,996,000 15,476,580 1.5483 1.209 1.202 1.209 1.202 1.225 12,895,074 1.2002 -1.27%
2023-10-03 0 1.580 1.580 1.590 1.580 1.610 2,782,000 4,431,360 1.5929 1.225 1.225 1.233 1.225 1.248 3,588,845 1.2348 -3.07%
2023-09-29 0 1.630 1.630 1.640 1.600 1.640 1,430,000 2,320,032 1.6224 1.264 1.264 1.271 1.240 1.271 1,844,733 1.2577 1.24%
2023-09-28 0 1.610 1.610 1.620 1.590 1.630 2,978,000 4,777,352 1.6042 1.248 1.248 1.256 1.233 1.264 3,841,690 1.2436 0.00%
2023-09-27 0 1.610 1.610 1.620 1.590 1.630 1,598,000 2,574,028 1.6108 1.248 1.248 1.256 1.233 1.264 2,061,457 1.2486 -0.62%
2023-09-26 0 1.620 1.610 1.620 1.590 1.630 3,654,000 5,907,906 1.6168 1.256 1.248 1.256 1.233 1.264 4,713,745 1.2533 -1.22%
2023-09-25 0 1.640 1.630 1.640 1.630 1.660 1,114,000 1,830,620 1.6433 1.271 1.264 1.271 1.264 1.287 1,437,086 1.2738 0.61%
2023-09-22 0 1.630 1.630 1.640 1.610 1.640 5,118,000 8,316,560 1.6250 1.264 1.264 1.271 1.248 1.271 6,602,340 1.2596 0.00%
2023-09-21 0 1.630 1.630 1.650 1.620 1.670 5,510,000 9,045,680 1.6417 1.264 1.264 1.279 1.256 1.295 7,108,029 1.2726 -3.55%
2023-09-20 0 1.690 1.670 1.690 1.670 1.690 1,218,000 2,048,684 1.6820 1.310 1.295 1.310 1.295 1.310 1,571,248 1.3039 1.20%
2023-09-19 0 1.670 1.670 1.680 1.660 1.690 1,466,000 2,455,060 1.6747 1.295 1.295 1.302 1.287 1.310 1,891,174 1.2982 -1.18%
2023-09-18 0 1.690 1.670 1.690 1.660 1.700 1,816,000 3,056,900 1.6833 1.310 1.295 1.310 1.287 1.318 2,342,682 1.3049 0.60%
2023-09-15 0 1.680 1.680 1.690 1.660 1.700 2,897,740 4,872,782 1.6816 1.302 1.302 1.310 1.287 1.318 3,738,152 1.3035 1.20%
2023-09-14 0 1.660 1.650 1.660 1.640 1.660 1,208,000 2,000,770 1.6563 1.287 1.279 1.287 1.271 1.287 1,558,348 1.2839 1.22%
2023-09-13 0 1.640 1.640 1.650 1.640 1.660 2,578,000 4,247,640 1.6476 1.271 1.271 1.279 1.271 1.287 3,325,680 1.2772 -1.20%
2023-09-12 0 1.660 1.660 1.670 1.650 1.670 2,450,000 4,070,720 1.6615 1.287 1.287 1.295 1.279 1.295 3,160,557 1.2880 -0.60%
2023-09-11 0 1.670 1.670 1.690 1.670 1.690 2,360,000 3,969,100 1.6818 1.295 1.295 1.310 1.295 1.310 3,044,455 1.3037 -0.60%
2023-09-07 0 1.680 1.680 1.700 1.680 1.700 1,628,000 2,755,600 1.6926 1.302 1.302 1.318 1.302 1.318 2,100,158 1.3121 0.00%
2023-09-06 0 1.680 1.680 1.690 1.670 1.690 1,860,000 3,128,500 1.6820 1.302 1.302 1.310 1.295 1.310 2,399,443 1.3038 -0.59%
2023-09-05 0 1.690 1.680 1.690 1.680 1.700 1,046,000 1,762,880 1.6854 1.310 1.302 1.310 1.302 1.318 1,349,364 1.3065 -0.59%
2023-09-04 0 1.700 1.690 1.700 1.680 1.710 1,646,000 2,793,838 1.6973 1.318 1.310 1.318 1.302 1.326 2,123,378 1.3158 1.80%
2023-08-31 0 1.670 1.660 1.670 1.670 1.700 3,496,000 5,861,170 1.6765 1.295 1.287 1.295 1.295 1.318 4,509,922 1.2996 -1.18%
2023-08-30 0 1.690 1.690 1.710 1.680 1.750 6,750,000 11,518,220 1.7064 1.310 1.310 1.326 1.302 1.357 8,707,658 1.3228 0.60%
2023-08-29 0 1.680 1.680 1.700 1.680 1.710 1,566,000 2,652,048 1.6935 1.302 1.302 1.318 1.302 1.326 2,020,177 1.3128 0.60%
2023-08-28 0 1.670 1.660 1.670 1.660 1.730 1,966,000 3,319,320 1.6884 1.295 1.287 1.295 1.287 1.341 2,536,186 1.3088 -1.18%
2023-08-25 0 1.690 1.680 1.690 1.680 1.710 860,000 1,457,656 1.6949 1.310 1.302 1.310 1.302 1.326 1,109,420 1.3139 0.60%
2023-08-24 0 1.680 1.670 1.680 1.680 1.700 1,468,000 2,473,620 1.6850 1.302 1.295 1.302 1.302 1.318 1,893,754 1.3062 0.00%
2023-08-23 0 1.680 1.680 1.690 1.670 1.690 1,774,000 2,981,440 1.6806 1.302 1.302 1.310 1.295 1.310 2,288,501 1.3028 -0.59%
2023-08-22 0 1.690 1.690 1.700 1.670 1.710 2,440,000 4,118,460 1.6879 1.310 1.310 1.318 1.295 1.326 3,147,657 1.3084 0.00%
2023-08-21 0 1.690 1.680 1.690 1.670 1.720 3,391,366 5,744,843 1.6940 1.310 1.302 1.310 1.295 1.333 4,374,941 1.3131 -2.31%
2023-08-18 0 1.730 1.720 1.730 1.710 1.760 2,664,000 4,634,352 1.7396 1.341 1.333 1.341 1.326 1.364 3,436,622 1.3485 -0.57%
2023-08-17 0 1.740 1.730 1.740 1.700 1.740 2,038,000 3,501,980 1.7183 1.349 1.341 1.349 1.318 1.349 2,629,068 1.3320 1.16%
2023-08-16 0 1.720 1.720 1.730 1.720 1.750 2,306,000 3,988,100 1.7294 1.333 1.333 1.341 1.333 1.357 2,974,794 1.3406 -1.71%
2023-08-15 0 1.750 1.720 1.750 1.720 1.750 1,311,000 2,272,870 1.7337 1.357 1.333 1.357 1.333 1.357 1,691,221 1.3439 0.57%
2023-08-14 0 1.740 1.730 1.740 1.710 1.750 2,124,000 3,668,920 1.7274 1.349 1.341 1.349 1.326 1.357 2,740,010 1.3390 0.00%
2023-08-11 0 1.740 1.730 1.740 1.730 1.750 3,388,000 5,921,960 1.7479 1.349 1.341 1.349 1.341 1.357 4,370,599 1.3550 0.00%
2023-08-10 0 1.740 1.730 1.740 1.720 1.760 2,444,000 4,253,960 1.7406 1.349 1.341 1.349 1.333 1.364 3,152,817 1.3493 0.58%
2023-08-09 0 1.730 1.730 1.740 1.730 1.770 1,036,000 1,798,680 1.7362 1.341 1.341 1.349 1.341 1.372 1,336,464 1.3458 -0.57%
2023-08-08 0 1.740 1.740 1.750 1.730 1.760 1,528,000 2,672,785 1.7492 1.349 1.349 1.357 1.341 1.364 1,971,156 1.3559 -1.69%
2023-08-07 0 1.770 1.760 1.770 1.730 1.780 2,714,360 4,781,433 1.7615 1.372 1.364 1.372 1.341 1.380 3,501,588 1.3655 0.57%
2023-08-04 0 1.760 1.760 1.770 1.750 1.800 6,226,000 10,987,340 1.7648 1.364 1.364 1.372 1.357 1.395 8,031,686 1.3680 -1.12%
2023-08-03 0 1.780 1.780 1.790 1.770 1.810 6,547,000 11,655,970 1.7804 1.380 1.380 1.388 1.372 1.403 8,445,783 1.3801 -0.56%
2023-08-02 0 1.790 1.780 1.790 1.780 1.810 2,682,000 4,821,780 1.7978 1.388 1.380 1.388 1.380 1.403 3,459,843 1.3936 -1.10%
2023-08-01 0 1.810 1.790 1.810 1.780 1.820 2,498,000 4,496,200 1.7999 1.403 1.388 1.403 1.380 1.411 3,222,478 1.3953 0.56%
2023-07-31 0 1.800 1.800 1.820 1.760 1.820 4,258,000 7,664,460 1.8000 1.395 1.395 1.411 1.364 1.411 5,492,920 1.3953 1.12%
2023-07-28 0 1.780 1.770 1.780 1.750 1.780 3,533,180 6,239,776 1.7661 1.380 1.372 1.380 1.357 1.380 4,557,885 1.3690 0.00%
2023-07-27 0 1.780 1.760 1.780 1.740 1.780 3,272,000 5,749,094 1.7571 1.380 1.364 1.380 1.349 1.380 4,220,956 1.3620 1.71%
2023-07-26 0 1.750 1.750 1.760 1.740 1.770 2,456,000 4,337,380 1.7660 1.357 1.357 1.364 1.349 1.372 3,168,297 1.3690 0.00%
2023-07-25 0 1.750 1.740 1.750 1.710 1.770 2,386,000 4,149,680 1.7392 1.357 1.349 1.357 1.326 1.372 3,077,996 1.3482 0.00%
2023-07-24 0 1.750 1.740 1.750 1.720 1.750 1,060,000 1,841,016 1.7368 1.357 1.349 1.357 1.333 1.357 1,367,425 1.3463 1.16%
2023-07-21 0 1.730 1.720 1.730 1.710 1.730 2,552,000 4,406,740 1.7268 1.341 1.333 1.341 1.326 1.341 3,292,140 1.3386 0.00%
2023-07-20 0 1.730 1.730 1.740 1.730 1.760 1,638,000 2,854,174 1.7425 1.341 1.341 1.349 1.341 1.364 2,113,058 1.3507 -1.70%
2023-07-19 0 1.760 1.750 1.760 1.740 1.780 2,170,000 3,816,160 1.7586 1.364 1.357 1.364 1.349 1.380 2,799,351 1.3632 0.00%
2023-07-18 0 1.760 1.750 1.760 1.750 1.780 2,280,000 4,030,480 1.7678 1.364 1.357 1.364 1.357 1.380 2,941,253 1.3703 -1.68%
2023-07-14 0 1.790 1.770 1.790 1.730 1.790 4,276,000 7,554,842 1.7668 1.388 1.372 1.388 1.341 1.388 5,516,140 1.3696 2.29%
2023-07-13 0 1.750 1.740 1.750 1.730 1.770 4,406,000 7,735,681 1.7557 1.357 1.349 1.357 1.341 1.372 5,683,843 1.3610 1.74%
2023-07-12 0 1.720 1.720 1.730 1.720 1.740 1,444,000 2,495,880 1.7284 1.333 1.333 1.341 1.333 1.349 1,862,794 1.3399 -1.15%
2023-07-11 0 1.740 1.720 1.740 1.710 1.740 1,682,000 2,897,319 1.7225 1.349 1.333 1.349 1.326 1.349 2,169,819 1.3353 1.16%
2023-07-10 0 1.720 1.710 1.720 1.690 1.740 4,264,000 7,297,540 1.7114 1.333 1.326 1.333 1.310 1.349 5,500,660 1.3267 0.58%
2023-07-07 0 1.710 1.700 1.710 1.700 1.740 2,296,000 3,937,966 1.7151 1.326 1.318 1.326 1.318 1.349 2,961,894 1.3295 -1.16%
2023-07-06 0 1.730 1.730 1.740 1.700 1.750 4,480,000 7,746,378 1.7291 1.341 1.341 1.349 1.318 1.357 5,779,305 1.3404 -0.57%
2023-07-05 0 1.740 1.740 1.750 1.740 1.770 2,182,000 3,821,170 1.7512 1.349 1.349 1.357 1.349 1.372 2,814,831 1.3575 0.08%
2023-07-04 0 1.870 1.870 1.880 1.850 1.920 3,206,000 6,025,160 1.8793 1.348 1.348 1.355 1.333 1.384 4,448,443 1.3544 -1.58%
2023-07-03 0 1.900 1.900 1.910 1.870 1.920 2,780,000 5,274,260 1.8972 1.369 1.369 1.377 1.348 1.384 3,857,352 1.3673 1.60%
2023-06-30 0 1.870 1.860 1.870 1.840 1.870 2,704,000 5,009,020 1.8524 1.348 1.341 1.348 1.326 1.348 3,751,899 1.3351 1.08%
2023-06-29 0 1.850 1.840 1.850 1.830 1.850 1,784,000 3,293,280 1.8460 1.333 1.326 1.333 1.319 1.333 2,475,366 1.3304 0.00%
2023-06-28 0 1.850 1.840 1.850 1.830 1.850 1,446,000 2,664,594 1.8427 1.333 1.326 1.333 1.319 1.333 2,006,378 1.3281 1.09%
2023-06-27 0 1.830 1.830 1.850 1.830 1.850 2,318,000 4,272,164 1.8430 1.319 1.319 1.333 1.319 1.333 3,216,310 1.3283 -1.08%
2023-06-26 0 1.850 1.840 1.850 1.820 1.870 5,554,000 10,259,078 1.8472 1.333 1.326 1.333 1.312 1.348 7,706,379 1.3312 1.65%
2023-06-23 0 1.820 1.810 1.820 1.810 1.870 8,324,360 15,272,719 1.8347 1.312 1.304 1.312 1.304 1.348 11,550,356 1.3223 -3.70%
2023-06-21 0 1.890 1.870 1.890 1.870 1.890 1,658,000 3,110,370 1.8760 1.362 1.348 1.362 1.348 1.362 2,300,536 1.3520 0.00%
2023-06-20 0 1.890 1.880 1.890 1.870 1.900 2,032,000 3,835,810 1.8877 1.362 1.355 1.362 1.348 1.369 2,819,475 1.3605 0.00%
2023-06-19 0 1.890 1.890 1.900 1.870 1.900 2,366,000 4,456,802 1.8837 1.362 1.362 1.369 1.348 1.369 3,282,912 1.3576 0.53%
2023-06-16 0 1.880 1.880 1.890 1.870 1.890 2,070,000 3,896,460 1.8823 1.355 1.355 1.362 1.348 1.362 2,872,201 1.3566 0.53%
2023-06-15 0 1.870 1.860 1.870 1.850 1.880 3,229,600 6,014,752 1.8624 1.348 1.341 1.348 1.333 1.355 4,481,189 1.3422 -0.53%
2023-06-14 0 1.880 1.870 1.880 1.870 1.880 1,136,000 2,134,080 1.8786 1.355 1.348 1.355 1.348 1.355 1,576,242 1.3539 0.53%
2023-06-13 0 1.870 1.870 1.880 1.870 1.880 1,602,000 3,003,960 1.8751 1.348 1.348 1.355 1.348 1.355 2,222,834 1.3514 -0.53%
2023-06-12 0 1.880 1.880 1.900 1.880 1.900 826,000 1,558,280 1.8865 1.355 1.355 1.369 1.355 1.369 1,146,105 1.3596 -0.53%
2023-06-09 0 1.890 1.880 1.890 1.860 1.900 2,800,000 5,265,730 1.8806 1.362 1.355 1.362 1.341 1.369 3,885,103 1.3554 1.07%
2023-06-08 0 1.870 1.860 1.870 1.860 1.880 734,000 1,374,540 1.8727 1.348 1.341 1.348 1.341 1.355 1,018,452 1.3496 0.54%
2023-06-07 0 1.860 1.860 1.870 1.850 1.890 3,600,000 6,724,230 1.8678 1.341 1.341 1.348 1.333 1.362 4,995,132 1.3462 -1.06%
2023-06-06 0 1.880 1.870 1.880 1.870 1.890 1,704,000 3,198,500 1.8771 1.355 1.348 1.355 1.348 1.362 2,364,363 1.3528 0.00%
2023-06-05 0 1.880 1.880 1.890 1.860 1.900 2,116,000 3,984,530 1.8830 1.355 1.355 1.362 1.341 1.369 2,936,028 1.3571 0.53%
2023-06-02 0 1.870 1.860 1.870 1.850 1.880 3,182,000 5,945,840 1.8686 1.348 1.341 1.348 1.333 1.355 4,415,142 1.3467 1.08%
2023-06-01 0 1.850 1.840 1.850 1.830 1.870 1,266,000 2,340,940 1.8491 1.333 1.326 1.333 1.319 1.348 1,756,622 1.3326 0.54%
2023-05-31 0 1.840 1.840 1.880 1.840 1.890 7,416,000 13,753,770 1.8546 1.326 1.326 1.355 1.326 1.362 10,289,973 1.3366 -2.65%
2023-05-30 0 1.890 1.880 1.890 1.860 1.890 2,830,000 5,320,040 1.8799 1.362 1.355 1.362 1.341 1.362 3,926,729 1.3548 0.53%
2023-05-29 0 1.880 1.880 1.890 1.880 1.910 3,286,000 6,226,306 1.8948 1.355 1.355 1.362 1.355 1.377 4,559,446 1.3656 0.00%
2023-05-25 0 1.880 1.880 1.890 1.880 1.940 4,280,000 8,127,280 1.8989 1.355 1.355 1.362 1.355 1.398 5,938,657 1.3685 -3.09%
2023-05-24 0 1.940 1.930 1.940 1.930 1.970 3,506,000 6,817,989 1.9447 1.398 1.391 1.398 1.391 1.420 4,864,704 1.4015 -1.02%
2023-05-23 0 1.960 1.950 1.960 1.940 2.030 6,034,000 11,929,640 1.9771 1.413 1.405 1.413 1.398 1.463 8,372,397 1.4249 -2.97%
2023-05-22 0 2.020 2.020 2.030 1.990 2.030 2,416,000 4,874,340 2.0175 1.456 1.456 1.463 1.434 1.463 3,352,289 1.4540 2.02%
2023-05-19 0 1.980 1.980 1.990 1.980 2.010 2,890,000 5,761,360 1.9936 1.427 1.427 1.434 1.427 1.449 4,009,981 1.4368 -2.46%
2023-05-18 0 2.030 2.010 2.030 2.000 2.050 3,674,000 7,449,900 2.0277 1.463 1.449 1.463 1.441 1.477 5,097,810 1.4614 -0.49%
2023-05-17 0 2.040 2.020 2.040 2.010 2.070 4,410,000 8,997,559 2.0403 1.470 1.456 1.470 1.449 1.492 6,119,037 1.4704 0.00%
2023-05-16 0 2.040 2.040 2.050 2.030 2.060 3,728,000 7,622,240 2.0446 1.470 1.470 1.477 1.463 1.485 5,172,737 1.4735 0.00%
2023-05-15 0 2.040 2.030 2.040 2.000 2.050 6,822,000 13,862,259 2.0320 1.470 1.463 1.470 1.441 1.477 9,465,776 1.4645 0.49%
2023-05-12 0 2.030 2.020 2.030 2.010 2.060 7,178,000 14,569,350 2.0297 1.463 1.456 1.463 1.449 1.485 9,959,739 1.4628 0.50%
2023-05-11 0 2.020 2.000 2.020 1.990 2.050 5,012,000 10,113,279 2.0178 1.456 1.441 1.456 1.434 1.477 6,954,334 1.4542 0.50%
2023-05-10 0 2.010 2.000 2.010 1.980 2.020 3,167,734 6,344,548 2.0029 1.449 1.441 1.449 1.427 1.456 4,395,347 1.4435 0.50%
2023-05-09 0 2.000 1.990 2.000 1.990 2.040 8,510,000 17,129,419 2.0129 1.441 1.434 1.441 1.434 1.470 11,807,938 1.4507 -0.50%
2023-05-08 0 2.010 2.000 2.010 1.990 2.040 12,457,480 25,003,437 2.0071 1.449 1.441 1.449 1.434 1.470 17,285,212 1.4465 0.00%
2023-05-05 0 2.010 1.990 2.010 1.970 2.010 4,000,000 7,973,687 1.9934 1.449 1.434 1.449 1.420 1.449 5,550,147 1.4367 1.01%
2023-05-04 0 1.990 1.980 1.990 1.940 2.000 8,111,600 16,032,572 1.9765 1.434 1.427 1.434 1.398 1.441 11,255,143 1.4245 2.58%
2023-05-03 0 1.940 1.940 1.950 1.900 1.940 4,654,000 8,953,077 1.9237 1.398 1.398 1.405 1.369 1.398 6,457,596 1.3864 0.00%
2023-05-02 0 1.940 1.920 1.940 1.890 1.940 5,485,200 10,491,424 1.9127 1.398 1.384 1.398 1.362 1.398 7,610,917 1.3785 1.04%
2023-04-28 0 1.920 1.920 1.930 1.890 2.010 15,506,000 29,815,465 1.9228 1.384 1.384 1.391 1.362 1.449 21,515,145 1.3858 -4.95%
2023-04-27 0 2.020 2.020 2.030 2.000 2.060 5,028,000 10,155,569 2.0198 1.456 1.456 1.463 1.441 1.485 6,976,535 1.4557 -1.46%
2023-04-26 0 2.050 2.040 2.050 1.970 2.080 8,964,000 18,250,300 2.0360 1.477 1.470 1.477 1.420 1.499 12,437,880 1.4673 2.50%
2023-04-25 0 2.000 1.980 2.000 1.970 2.020 3,398,000 6,784,012 1.9965 1.441 1.427 1.441 1.420 1.456 4,714,850 1.4389 -0.50%
2023-04-24 0 2.010 1.990 2.000 1.970 2.030 3,550,000 7,109,252 2.0026 1.449 1.434 1.441 1.420 1.463 4,925,756 1.4433 1.01%
2023-04-21 0 1.990 1.970 1.990 1.970 2.020 2,146,000 4,292,600 2.0003 1.434 1.420 1.434 1.420 1.456 2,977,654 1.4416 -1.00%
2023-04-20 0 2.010 2.010 2.020 1.980 2.020 3,220,000 6,468,210 2.0088 1.449 1.449 1.456 1.427 1.456 4,467,868 1.4477 0.50%
2023-04-19 0 2.000 1.990 2.000 1.970 2.020 4,557,100 9,111,163 1.9993 1.441 1.434 1.441 1.420 1.456 6,323,144 1.4409 1.52%
2023-04-18 0 1.970 1.970 2.000 1.970 2.030 6,106,000 12,186,380 1.9958 1.420 1.420 1.441 1.420 1.463 8,472,300 1.4384 -1.01%
2023-04-17 0 1.990 1.980 1.990 1.920 2.010 7,494,000 14,814,893 1.9769 1.434 1.427 1.434 1.384 1.449 10,398,201 1.4248 2.05%
2023-04-14 0 1.950 1.950 1.960 1.900 1.950 6,984,000 13,493,300 1.9320 1.405 1.405 1.413 1.369 1.405 9,690,557 1.3924 2.63%
2023-04-13 0 1.900 1.880 1.900 1.850 1.900 4,532,000 8,498,580 1.8752 1.369 1.355 1.369 1.333 1.369 6,288,317 1.3515 1.06%
2023-04-12 0 1.880 1.880 1.890 1.850 1.900 5,532,000 10,364,955 1.8736 1.355 1.355 1.362 1.333 1.369 7,675,854 1.3503 0.53%
2023-04-11 0 1.870 1.860 1.870 1.840 1.900 21,872,000 41,158,560 1.8818 1.348 1.341 1.348 1.326 1.369 30,348,205 1.3562 2.19%
2023-04-06 0 1.830 1.820 1.830 1.810 1.830 4,808,000 8,774,530 1.8250 1.319 1.312 1.319 1.304 1.319 6,671,277 1.3153 0.00%
2023-04-04 0 1.830 1.820 1.830 1.820 1.860 9,784,000 17,965,380 1.8362 1.319 1.312 1.319 1.312 1.341 13,575,660 1.3234 -1.08%
2023-04-03 0 1.850 1.850 1.860 1.840 1.880 4,622,000 8,600,180 1.8607 1.333 1.333 1.341 1.326 1.355 6,413,195 1.3410 -1.07%
2023-03-31 0 1.870 1.860 1.870 1.830 1.880 13,060,000 24,221,160 1.8546 1.348 1.341 1.348 1.319 1.355 18,121,230 1.3366 1.08%
2023-03-30 0 1.850 1.850 1.860 1.830 1.930 16,934,000 31,738,636 1.8743 1.333 1.333 1.341 1.319 1.391 23,496,548 1.3508 -0.54%
2023-03-29 0 1.860 1.850 1.860 1.850 1.990 25,436,000 48,183,160 1.8943 1.341 1.333 1.341 1.333 1.434 35,293,386 1.3652 -2.62%
2023-03-28 0 1.910 1.900 1.910 1.890 1.940 3,224,000 6,167,106 1.9129 1.377 1.369 1.377 1.362 1.398 4,473,419 1.3786 0.00%
2023-03-27 0 1.910 1.880 1.910 1.880 1.910 3,108,000 5,886,040 1.8938 1.377 1.355 1.377 1.355 1.377 4,312,464 1.3649 -0.52%
2023-03-24 0 1.920 1.900 1.920 1.900 1.940 2,588,000 4,953,540 1.9140 1.384 1.369 1.384 1.369 1.398 3,590,945 1.3795 0.52%
2023-03-23 0 1.910 1.910 1.920 1.890 1.950 3,810,000 7,273,072 1.9089 1.377 1.377 1.384 1.362 1.405 5,286,515 1.3758 -2.05%
2023-03-22 0 1.950 1.930 1.950 1.900 1.950 4,032,000 7,791,280 1.9324 1.405 1.391 1.405 1.369 1.405 5,594,548 1.3927 3.17%
2023-03-21 0 1.890 1.890 1.910 1.860 1.900 2,574,000 4,845,740 1.8826 1.362 1.362 1.377 1.341 1.369 3,571,520 1.3568 -0.53%
2023-03-20 0 1.900 1.890 1.910 1.860 1.950 4,268,004 8,116,367 1.9017 1.369 1.362 1.377 1.341 1.405 5,922,013 1.3705 -2.56%
2023-03-17 0 1.950 1.940 1.950 1.910 1.980 6,090,386 11,872,641 1.9494 1.405 1.398 1.405 1.377 1.427 8,450,635 1.4049 1.04%
2023-03-16 0 1.930 1.920 1.930 1.910 1.950 3,073,992 5,962,063 1.9395 1.391 1.384 1.391 1.377 1.405 4,265,277 1.3978 0.00%
2023-03-15 0 1.930 1.910 1.930 1.890 1.940 6,176,000 11,815,060 1.9131 1.391 1.377 1.391 1.362 1.398 8,569,427 1.3787 3.76%
2023-03-14 0 1.860 1.860 1.870 1.860 1.920 2,554,000 4,814,760 1.8852 1.341 1.341 1.348 1.341 1.384 3,543,769 1.3587 -3.12%
2023-03-13 0 1.920 1.910 1.920 1.880 1.940 3,811,120 7,297,435 1.9148 1.384 1.377 1.384 1.355 1.398 5,288,069 1.3800 0.52%
2023-03-10 0 1.910 1.900 1.910 1.890 1.990 7,250,000 13,922,202 1.9203 1.377 1.369 1.377 1.362 1.434 10,059,642 1.3840 -3.54%
2023-03-09 0 1.980 1.980 2.000 1.980 2.030 1,990,000 3,997,700 2.0089 1.427 1.427 1.441 1.427 1.463 2,761,198 1.4478 -2.46%
2023-03-08 0 2.030 2.010 2.030 1.990 2.040 2,350,000 4,729,800 2.0127 1.463 1.449 1.463 1.434 1.470 3,260,711 1.4505 0.00%
2023-03-07 0 2.030 2.020 2.030 2.020 2.090 3,628,000 7,443,600 2.0517 1.463 1.456 1.463 1.456 1.506 5,033,983 1.4787 -1.93%
2023-03-06 0 2.070 2.070 2.080 2.030 2.090 3,978,000 8,223,460 2.0672 1.492 1.492 1.499 1.463 1.506 5,519,621 1.4899 0.49%
2023-03-03 0 2.060 2.020 2.060 1.970 2.060 3,668,000 7,443,040 2.0292 1.485 1.456 1.485 1.420 1.485 5,089,485 1.4624 2.49%
2023-03-02 0 2.010 2.000 2.020 1.980 2.030 3,011,000 6,039,820 2.0059 1.449 1.441 1.456 1.427 1.463 4,177,873 1.4457 0.00%
2023-03-01 0 2.010 2.000 2.010 1.950 2.010 1,568,000 3,107,110 1.9816 1.449 1.441 1.449 1.405 1.449 2,175,658 1.4281 2.55%
2023-02-28 0 1.960 1.930 1.960 1.930 1.980 2,028,000 3,965,224 1.9552 1.413 1.391 1.413 1.391 1.427 2,813,925 1.4091 0.00%
2023-02-27 0 1.960 1.950 1.960 1.940 1.980 2,874,000 5,623,398 1.9566 1.413 1.405 1.413 1.398 1.427 3,987,781 1.4102 0.00%
2023-02-24 0 1.960 1.960 1.970 1.960 1.980 2,186,000 4,305,516 1.9696 1.413 1.413 1.420 1.413 1.427 3,033,155 1.4195 -1.01%
2023-02-23 0 1.980 1.980 1.990 1.970 2.020 922,000 1,841,430 1.9972 1.427 1.427 1.434 1.420 1.456 1,279,309 1.4394 -1.00%
2023-02-22 0 2.000 1.990 2.000 1.970 2.050 4,536,000 9,086,340 2.0032 1.441 1.434 1.441 1.420 1.477 6,293,867 1.4437 -2.91%
2023-02-21 0 2.060 2.050 2.060 2.050 2.090 1,558,000 3,214,360 2.0631 1.485 1.477 1.485 1.477 1.506 2,161,782 1.4869 -1.44%
2023-02-20 0 2.090 2.070 2.090 2.050 2.090 1,558,000 3,218,200 2.0656 1.506 1.492 1.506 1.477 1.506 2,161,782 1.4887 0.97%
2023-02-17 0 2.070 2.050 2.080 2.050 2.110 3,141,918 6,571,367 2.0915 1.492 1.477 1.499 1.477 1.521 4,359,527 1.5074 0.49%
2023-02-16 0 2.060 2.060 2.070 2.040 2.110 4,248,000 8,856,040 2.0848 1.485 1.485 1.492 1.470 1.521 5,894,256 1.5025 1.48%
2023-02-15 0 2.030 2.020 2.030 2.010 2.090 3,190,180 6,512,818 2.0415 1.463 1.456 1.463 1.449 1.506 4,426,492 1.4713 -2.87%
2023-02-14 0 2.090 2.070 2.090 2.060 2.120 3,182,000 6,652,200 2.0906 1.506 1.492 1.506 1.485 1.528 4,415,142 1.5067 1.95%
2023-02-13 0 2.050 2.050 2.070 2.040 2.110 3,106,000 6,467,196 2.0822 1.477 1.477 1.492 1.470 1.521 4,309,689 1.5006 -1.44%
2023-02-10 0 2.080 2.070 2.080 2.020 2.110 6,774,100 14,086,302 2.0794 1.499 1.492 1.499 1.456 1.521 9,399,313 1.4987 2.46%
2023-02-09 0 2.030 2.030 2.040 2.010 2.050 3,403,996 6,934,461 2.0372 1.463 1.463 1.470 1.449 1.477 4,723,170 1.4682 1.00%
2023-02-08 0 2.010 2.010 2.020 2.010 2.060 1,844,000 3,755,900 2.0368 1.449 1.449 1.456 1.449 1.485 2,558,618 1.4679 -1.95%
2023-02-07 0 2.050 2.050 2.060 2.010 2.090 2,746,000 5,642,308 2.0547 1.477 1.477 1.485 1.449 1.506 3,810,176 1.4809 1.49%
2023-02-06 0 2.020 2.010 2.020 2.000 2.050 2,820,000 5,675,520 2.0126 1.456 1.449 1.456 1.441 1.477 3,912,854 1.4505 -1.46%
2023-02-03 0 2.050 2.050 2.060 2.040 2.090 2,776,000 5,715,750 2.0590 1.477 1.477 1.485 1.470 1.506 3,851,802 1.4839 -2.38%
2023-02-02 0 2.100 2.090 2.100 2.070 2.130 3,232,000 6,799,130 2.1037 1.513 1.506 1.513 1.492 1.535 4,484,519 1.5161 -0.94%
2023-02-01 0 2.120 2.110 2.120 2.070 2.150 4,782,000 10,094,060 2.1108 1.528 1.521 1.528 1.492 1.550 6,635,201 1.5213 1.44%
2023-01-31 0 2.090 2.070 2.090 2.050 2.110 3,924,000 8,157,420 2.0789 1.506 1.492 1.506 1.477 1.521 5,444,694 1.4982 -1.42%
2023-01-30 0 2.120 2.090 2.120 2.090 2.170 2,906,000 6,186,180 2.1288 1.528 1.506 1.528 1.506 1.564 4,032,182 1.5342 -0.47%
2023-01-27 0 2.130 2.120 2.130 2.100 2.140 2,552,000 5,420,640 2.1241 1.535 1.528 1.535 1.513 1.542 3,540,994 1.5308 -0.93%
2023-01-26 0 2.150 2.150 2.160 2.110 2.160 3,060,000 6,571,500 2.1475 1.550 1.550 1.557 1.521 1.557 4,245,863 1.5477 1.90%
2023-01-20 0 2.110 2.110 2.120 2.100 2.130 1,744,000 3,686,820 2.1140 1.521 1.521 1.528 1.513 1.535 2,419,864 1.5236 0.96%
2023-01-19 0 2.090 2.090 2.100 2.020 2.110 4,372,000 9,141,260 2.0909 1.506 1.506 1.513 1.456 1.521 6,066,311 1.5069 1.95%
2023-01-18 0 2.050 2.050 2.070 2.040 2.130 9,294,000 19,375,260 2.0847 1.477 1.477 1.492 1.470 1.535 12,895,767 1.5025 -0.49%
2023-01-17 0 2.060 2.050 2.060 2.000 2.060 3,470,000 7,042,140 2.0294 1.485 1.477 1.485 1.441 1.485 4,814,753 1.4626 3.00%
2023-01-16 0 2.000 2.000 2.030 1.990 2.060 3,048,000 6,193,200 2.0319 1.441 1.441 1.463 1.434 1.485 4,229,212 1.4644 1.01%
2023-01-13 0 1.980 1.980 2.000 1.980 2.030 2,766,000 5,515,830 1.9942 1.427 1.427 1.441 1.427 1.463 3,837,927 1.4372 -2.46%
2023-01-12 0 2.030 2.020 2.030 1.980 2.040 3,150,000 6,316,480 2.0052 1.463 1.456 1.463 1.427 1.470 4,370,741 1.4452 1.50%
2023-01-11 0 2.000 1.980 2.000 1.960 2.070 5,148,000 10,344,280 2.0094 1.441 1.427 1.441 1.413 1.492 7,143,039 1.4482 -2.44%
2023-01-10 0 2.050 2.030 2.050 2.020 2.100 3,972,000 8,191,960 2.0624 1.477 1.463 1.477 1.456 1.513 5,511,296 1.4864 0.99%
2023-01-09 0 2.030 2.030 2.040 2.010 2.080 5,401,996 11,040,801 2.0438 1.463 1.463 1.470 1.449 1.499 7,495,468 1.4730 1.50%
2023-01-06 0 2.000 1.980 2.000 1.940 2.030 7,890,000 15,715,380 1.9918 1.441 1.427 1.441 1.398 1.463 10,947,665 1.4355 4.17%
2023-01-05 0 1.920 1.920 1.930 1.920 2.050 5,321,996 10,477,536 1.9687 1.384 1.384 1.391 1.384 1.477 7,384,465 1.4189 -3.03%
2023-01-04 0 1.980 1.960 1.980 1.900 2.000 8,727,382 17,064,665 1.9553 1.427 1.413 1.427 1.369 1.441 12,109,564 1.4092 2.59%
2023-01-03 0 1.930 1.910 1.930 1.840 1.950 15,800,000 30,085,500 1.9041 1.391 1.377 1.391 1.326 1.405 21,923,081 1.3723 4.89%
2022-12-30 0 1.840 1.840 1.850 1.800 1.880 7,542,000 13,923,040 1.8461 1.326 1.326 1.333 1.297 1.355 10,464,802 1.3305 3.37%
2022-12-29 0 1.780 1.780 1.790 1.770 1.820 4,724,000 8,464,094 1.7917 1.283 1.283 1.290 1.276 1.312 6,554,724 1.2913 -2.73%
2022-12-28 0 1.830 1.810 1.830 1.700 1.830 10,178,000 18,260,520 1.7941 1.319 1.304 1.319 1.225 1.319 14,122,349 1.2930 7.65%
2022-12-23 0 1.700 1.690 1.700 1.680 1.720 1,692,000 2,876,060 1.6998 1.225 1.218 1.225 1.211 1.240 2,347,712 1.2250 0.00%
2022-12-22 0 1.700 1.690 1.700 1.700 1.750 2,162,000 3,714,520 1.7181 1.225 1.218 1.225 1.225 1.261 2,999,855 1.2382 -1.73%
2022-12-21 0 1.730 1.720 1.730 1.720 1.740 680,000 1,175,780 1.7291 1.247 1.240 1.247 1.240 1.254 943,525 1.2462 -0.57%
2022-12-20 0 1.740 1.720 1.740 1.710 1.760 1,907,750 3,297,690 1.7286 1.254 1.240 1.254 1.232 1.268 2,647,073 1.2458 -0.57%
2022-12-19 0 1.750 1.740 1.750 1.710 1.770 2,390,000 4,165,980 1.7431 1.261 1.254 1.261 1.232 1.276 3,316,213 1.2562 -0.57%
2022-12-16 0 1.760 1.760 1.790 1.740 1.780 2,330,000 4,112,780 1.7651 1.268 1.268 1.290 1.254 1.283 3,232,961 1.2721 0.57%
2022-12-15 0 1.750 1.750 1.770 1.740 1.790 2,684,000 4,724,600 1.7603 1.261 1.261 1.276 1.254 1.290 3,724,149 1.2686 -2.78%
2022-12-14 0 1.800 1.790 1.800 1.800 1.860 1,986,000 3,607,340 1.8164 1.297 1.290 1.297 1.297 1.341 2,755,648 1.3091 -0.55%
2022-12-13 0 1.810 1.810 1.820 1.760 1.850 3,554,000 6,427,200 1.8084 1.304 1.304 1.312 1.268 1.333 4,931,306 1.3033 0.00%
2022-12-12 0 1.810 1.800 1.810 1.750 1.820 2,662,000 4,767,500 1.7909 1.304 1.297 1.304 1.261 1.312 3,693,623 1.2907 0.56%
2022-12-09 0 1.800 1.790 1.800 1.690 1.800 11,218,000 19,679,640 1.7543 1.297 1.290 1.297 1.218 1.297 15,565,388 1.2643 8.43%
2022-12-08 0 1.660 1.650 1.660 1.650 1.690 3,086,000 5,133,288 1.6634 1.196 1.189 1.196 1.189 1.218 4,281,939 1.1988 0.00%
2022-12-07 0 1.660 1.660 1.670 1.650 1.740 2,456,000 4,152,354 1.6907 1.196 1.196 1.204 1.189 1.254 3,407,790 1.2185 -3.49%
2022-12-06 0 1.720 1.700 1.720 1.690 1.730 2,246,000 3,854,860 1.7163 1.240 1.225 1.240 1.218 1.247 3,116,408 1.2370 1.18%
2022-12-05 0 1.700 1.700 1.710 1.660 1.730 3,613,236 6,124,816 1.6951 1.225 1.225 1.232 1.196 1.247 5,013,498 1.2217 1.19%
2022-12-02 0 1.680 1.650 1.680 1.640 1.690 1,971,236 3,270,275 1.6590 1.211 1.189 1.211 1.182 1.218 2,735,162 1.1956 -1.18%
2022-12-01 0 1.700 1.680 1.700 1.680 1.750 1,950,000 3,341,840 1.7138 1.225 1.211 1.225 1.211 1.261 2,705,697 1.2351 -0.58%
2022-11-30 0 1.710 1.710 1.720 1.710 1.740 2,214,000 3,813,860 1.7226 1.232 1.232 1.240 1.232 1.254 3,072,006 1.2415 -0.58%
2022-11-29 0 1.720 1.710 1.720 1.690 1.720 1,710,000 2,907,000 1.7000 1.240 1.232 1.240 1.218 1.240 2,372,688 1.2252 0.00%
2022-11-28 0 1.720 1.700 1.720 1.630 1.720 2,524,000 4,244,490 1.6817 1.240 1.225 1.240 1.175 1.240 3,502,143 1.2120 1.18%
2022-11-25 0 1.700 1.700 1.720 1.700 1.740 1,532,000 2,634,980 1.7200 1.225 1.225 1.240 1.225 1.254 2,125,706 1.2396 -1.73%
2022-11-24 0 1.730 1.700 1.730 1.640 1.760 8,044,000 13,814,980 1.7174 1.247 1.225 1.247 1.182 1.268 11,161,346 1.2378 3.59%
2022-11-23 0 1.670 1.660 1.670 1.590 1.680 6,930,000 11,466,120 1.6546 1.204 1.196 1.204 1.146 1.211 9,615,630 1.1924 5.03%
2022-11-22 0 1.590 1.580 1.590 1.550 1.630 7,570,000 11,930,040 1.5760 1.146 1.139 1.146 1.117 1.175 10,503,654 1.1358 -0.62%
2022-11-21 0 1.600 1.600 1.620 1.580 1.630 2,922,000 4,689,840 1.6050 1.153 1.153 1.168 1.139 1.175 4,054,383 1.1567 -1.23%
2022-11-18 0 1.620 1.610 1.620 1.600 1.630 2,810,000 4,539,541 1.6155 1.168 1.160 1.168 1.153 1.175 3,898,978 1.1643 0.62%
2022-11-17 0 1.610 1.610 1.620 1.580 1.620 4,518,000 7,231,520 1.6006 1.160 1.160 1.168 1.139 1.168 6,268,891 1.1536 -2.42%
2022-11-16 0 1.650 1.640 1.650 1.610 1.700 7,426,000 12,331,672 1.6606 1.189 1.182 1.189 1.160 1.225 10,303,848 1.1968 0.61%
2022-11-15 0 1.640 1.640 1.670 1.610 1.670 4,217,995 6,921,211 1.6409 1.182 1.182 1.204 1.160 1.204 5,852,623 1.1826 1.23%
2022-11-14 0 1.620 1.610 1.620 1.600 1.660 3,512,000 5,757,000 1.6392 1.168 1.160 1.168 1.153 1.196 4,873,029 1.1814 1.25%
2022-11-11 0 1.600 1.590 1.600 1.570 1.620 4,756,000 7,577,100 1.5932 1.153 1.146 1.153 1.132 1.168 6,599,125 1.1482 2.56%
2022-11-10 0 1.560 1.560 1.580 1.540 1.580 1,478,000 2,298,840 1.5554 1.124 1.124 1.139 1.110 1.139 2,050,779 1.1210 -1.27%
2022-11-09 0 1.580 1.580 1.600 1.580 1.640 1,299,756 2,087,689 1.6062 1.139 1.139 1.153 1.139 1.182 1,803,459 1.1576 0.00%
2022-11-08 0 1.580 1.580 1.600 1.560 1.610 2,406,000 3,813,660 1.5851 1.139 1.139 1.153 1.124 1.160 3,338,414 1.1424 -1.86%
2022-11-07 0 1.610 1.590 1.610 1.560 1.610 2,200,000 3,504,260 1.5928 1.160 1.146 1.160 1.124 1.160 3,052,581 1.1480 1.90%
2022-11-04 0 1.580 1.570 1.580 1.500 1.590 6,024,000 9,450,058 1.5687 1.139 1.132 1.139 1.081 1.146 8,358,522 1.1306 4.64%
2022-11-03 0 1.510 1.490 1.510 1.460 1.520 2,450,000 3,668,560 1.4974 1.088 1.074 1.088 1.052 1.095 3,399,465 1.0792 0.67%
2022-11-02 0 1.500 1.500 1.510 1.460 1.520 2,144,000 3,206,938 1.4958 1.081 1.081 1.088 1.052 1.095 2,974,879 1.0780 0.67%
2022-11-01 0 1.490 1.490 1.500 1.450 1.520 6,040,000 8,952,720 1.4822 1.074 1.074 1.081 1.045 1.095 8,380,722 1.0683 2.05%
2022-10-31 0 1.460 1.460 1.470 1.450 1.550 6,222,000 9,317,514 1.4975 1.052 1.052 1.059 1.045 1.117 8,633,254 1.0793 -2.01%
2022-10-28 0 1.490 1.490 1.500 1.470 1.600 11,346,000 17,266,640 1.5218 1.074 1.074 1.081 1.059 1.153 15,742,992 1.0968 -2.61%
2022-10-27 0 1.530 1.520 1.530 1.500 1.600 5,954,000 9,215,366 1.5478 1.103 1.095 1.103 1.081 1.153 8,261,394 1.1155 -4.97%
2022-10-26 0 1.610 1.610 1.620 1.540 1.640 7,192,000 11,596,340 1.6124 1.160 1.160 1.168 1.110 1.182 9,979,165 1.1621 3.21%
2022-10-25 0 1.560 1.560 1.570 1.530 1.580 3,584,000 5,573,330 1.5551 1.124 1.124 1.132 1.103 1.139 4,972,932 1.1207 1.30%
2022-10-24 0 1.540 1.540 1.550 1.490 1.640 5,640,000 8,754,240 1.5522 1.110 1.110 1.117 1.074 1.182 7,825,707 1.1187 -7.78%
2022-10-21 0 1.670 1.670 1.680 1.560 1.680 3,614,000 5,933,962 1.6419 1.204 1.204 1.211 1.124 1.211 5,014,558 1.1833 5.03%
2022-10-20 0 1.590 1.590 1.600 1.520 1.590 2,778,021 4,356,562 1.5682 1.146 1.146 1.153 1.095 1.146 3,854,606 1.1302 0.00%
2022-10-19 0 1.590 1.570 1.590 1.580 1.640 1,582,000 2,544,666 1.6085 1.146 1.132 1.146 1.139 1.182 2,195,083 1.1593 -0.62%
2022-10-18 0 1.600 1.590 1.600 1.550 1.600 1,514,000 2,392,460 1.5802 1.153 1.146 1.153 1.117 1.153 2,100,731 1.1389 3.23%
2022-10-17 0 1.550 1.530 1.550 1.490 1.560 1,102,000 1,681,024 1.5254 1.117 1.103 1.117 1.074 1.124 1,529,066 1.0994 2.65%
2022-10-14 0 1.510 1.510 1.540 1.510 1.570 2,122,000 3,286,240 1.5487 1.088 1.088 1.110 1.088 1.132 2,944,353 1.1161 -0.66%
2022-10-13 0 1.520 1.500 1.520 1.480 1.580 2,882,000 4,411,120 1.5306 1.095 1.081 1.095 1.067 1.139 3,998,881 1.1031 2.01%
2022-10-12 0 1.490 1.480 1.490 1.480 1.540 4,837,157 7,244,947 1.4978 1.074 1.067 1.074 1.067 1.110 6,711,733 1.0794 -2.61%
2022-10-11 0 1.530 1.530 1.540 1.470 1.560 6,206,000 9,353,100 1.5071 1.103 1.103 1.110 1.059 1.124 8,611,053 1.0862 3.38%
2022-10-10 0 1.480 1.480 1.490 1.480 1.530 4,740,000 7,094,400 1.4967 1.067 1.067 1.074 1.067 1.103 6,576,924 1.0787 -4.52%
2022-10-07 0 1.550 1.540 1.550 1.540 1.570 3,102,000 4,814,040 1.5519 1.117 1.110 1.117 1.110 1.132 4,304,139 1.1185 -1.90%
2022-10-06 0 1.580 1.580 1.590 1.580 1.600 346,000 548,920 1.5865 1.139 1.139 1.146 1.139 1.153 480,088 1.1434 -1.25%
2022-10-05 0 1.600 1.600 1.610 1.530 1.610 2,510,000 3,961,862 1.5784 1.153 1.153 1.160 1.103 1.160 3,482,717 1.1376 5.96%
2022-10-03 0 1.510 1.490 1.510 1.480 1.510 2,078,000 3,110,350 1.4968 1.088 1.074 1.088 1.067 1.088 2,883,301 1.0787 0.67%
2022-09-30 0 1.500 1.500 1.510 1.420 1.520 3,864,000 5,707,020 1.4770 1.081 1.081 1.088 1.023 1.095 5,361,442 1.0645 2.04%
2022-09-29 0 1.470 1.460 1.470 1.450 1.530 9,202,000 13,639,200 1.4822 1.059 1.052 1.059 1.045 1.103 12,768,114 1.0682 -1.34%
2022-09-28 0 1.490 1.490 1.500 1.480 1.560 5,246,000 7,928,604 1.5114 1.074 1.074 1.081 1.067 1.124 7,279,018 1.0892 -4.49%
2022-09-27 0 1.560 1.560 1.570 1.510 1.570 2,728,000 4,201,120 1.5400 1.124 1.124 1.132 1.088 1.132 3,785,200 1.1099 1.96%
2022-09-26 0 1.530 1.530 1.540 1.530 1.600 4,876,221 7,561,689 1.5507 1.103 1.103 1.110 1.103 1.153 6,765,936 1.1176 -4.97%
2022-09-23 0 1.610 1.600 1.610 1.610 1.670 3,512,000 5,719,160 1.6285 1.160 1.153 1.160 1.160 1.204 4,873,029 1.1736 -3.01%
2022-09-22 0 1.660 1.660 1.680 1.630 1.680 2,582,000 4,250,260 1.6461 1.196 1.196 1.211 1.175 1.211 3,582,620 1.1864 -0.60%
2022-09-21 0 1.670 1.670 1.680 1.630 1.690 1,951,000 3,238,874 1.6601 1.204 1.204 1.211 1.175 1.218 2,707,084 1.1964 1.21%
2022-09-20 0 1.650 1.640 1.650 1.640 1.660 580,000 956,280 1.6488 1.189 1.182 1.189 1.182 1.196 804,771 1.1883 0.61%
2022-09-19 0 1.640 1.640 1.660 1.630 1.670 1,848,000 3,042,800 1.6465 1.182 1.182 1.196 1.175 1.204 2,564,168 1.1867 -1.20%
2022-09-16 0 1.660 1.660 1.680 1.660 1.710 3,934,250 6,615,997 1.6816 1.196 1.196 1.211 1.196 1.232 5,458,917 1.2120 -3.49%
2022-09-15 0 1.720 1.720 1.730 1.700 1.790 2,724,750 4,725,475 1.7343 1.240 1.240 1.247 1.225 1.290 3,780,691 1.2499 -3.37%
2022-09-14 0 1.780 1.780 1.800 1.750 1.790 3,333,692 5,909,637 1.7727 1.283 1.283 1.297 1.261 1.290 4,625,620 1.2776 -1.11%
2022-09-13 0 1.800 1.800 1.810 1.790 1.880 5,847,810 10,622,185 1.8164 1.297 1.297 1.304 1.290 1.355 8,114,052 1.3091 0.00%
2022-09-09 0 1.800 1.800 1.810 1.770 1.830 6,476,000 11,702,190 1.8070 1.297 1.297 1.304 1.276 1.319 8,985,688 1.3023 1.12%
2022-09-08 0 1.780 1.770 1.780 1.720 1.830 7,799,367 13,925,018 1.7854 1.283 1.276 1.283 1.240 1.319 10,821,909 1.2867 2.89%
2022-09-07 0 1.730 1.730 1.740 1.700 1.760 2,190,000 3,810,420 1.7399 1.247 1.247 1.254 1.225 1.268 3,038,706 1.2540 -0.57%
2022-09-06 0 1.740 1.740 1.750 1.700 1.750 2,160,000 3,731,410 1.7275 1.254 1.254 1.261 1.225 1.261 2,997,079 1.2450 1.75%
2022-09-05 0 1.710 1.710 1.720 1.660 1.730 3,438,000 5,832,460 1.6965 1.232 1.232 1.240 1.196 1.247 4,770,351 1.2226 3.01%
2022-09-02 0 1.660 1.660 1.680 1.660 1.710 1,614,000 2,712,120 1.6804 1.196 1.196 1.211 1.196 1.232 2,239,484 1.2110 0.61%
2022-09-01 0 1.650 1.650 1.680 1.610 1.690 1,366,000 2,268,200 1.6605 1.189 1.189 1.211 1.160 1.218 1,895,375 1.1967 0.00%
2022-08-31 0 1.650 1.650 1.660 1.650 1.700 4,258,000 7,150,600 1.6793 1.189 1.189 1.196 1.189 1.225 5,908,132 1.2103 -2.37%
2022-08-30 0 1.690 1.690 1.700 1.680 1.770 6,212,000 10,690,180 1.7209 1.218 1.218 1.225 1.211 1.276 8,619,379 1.2402 -3.98%
2022-08-29 0 1.760 1.760 1.780 1.700 1.770 4,142,000 7,162,260 1.7292 1.268 1.268 1.283 1.225 1.276 5,747,177 1.2462 1.73%
2022-08-26 0 1.730 1.730 1.750 1.640 1.770 9,780,000 16,878,560 1.7258 1.247 1.247 1.261 1.182 1.276 13,570,110 1.2438 8.12%
2022-08-25 0 1.600 1.590 1.600 1.560 1.610 2,278,000 3,627,494 1.5924 1.153 1.146 1.153 1.124 1.160 3,160,809 1.1476 3.23%
2022-08-24 0 1.550 1.540 1.550 1.510 1.570 2,898,000 4,470,822 1.5427 1.117 1.110 1.117 1.088 1.132 4,021,082 1.1118 -1.27%
2022-08-23 0 1.570 1.570 1.580 1.560 1.600 1,394,000 2,207,588 1.5836 1.132 1.132 1.139 1.124 1.153 1,934,226 1.1413 -1.26%
2022-08-22 0 1.590 1.590 1.600 1.580 1.650 4,107,737 6,657,148 1.6206 1.146 1.146 1.153 1.139 1.189 5,699,636 1.1680 -3.05%
2022-08-19 0 1.640 1.630 1.640 1.580 1.660 7,406,006 12,105,233 1.6345 1.182 1.175 1.182 1.139 1.196 10,276,106 1.1780 2.50%
2022-08-18 0 1.600 1.590 1.600 1.570 1.620 2,870,091 4,580,725 1.5960 1.153 1.146 1.153 1.132 1.168 3,982,357 1.1503 0.00%
2022-08-17 0 1.600 1.600 1.610 1.530 1.610 5,866,000 9,323,226 1.5894 1.153 1.153 1.160 1.103 1.160 8,139,291 1.1455 3.90%
2022-08-16 0 1.540 1.540 1.560 1.510 1.560 2,992,000 4,617,630 1.5433 1.110 1.110 1.124 1.088 1.124 4,151,510 1.1123 1.99%
2022-08-15 0 1.510 1.500 1.510 1.490 1.520 2,326,000 3,488,830 1.4999 1.088 1.081 1.088 1.074 1.095 3,227,411 1.0810 0.67%
2022-08-12 0 1.500 1.500 1.510 1.470 1.520 3,346,000 5,034,900 1.5048 1.081 1.081 1.088 1.059 1.095 4,642,698 1.0845 1.35%
2022-08-11 0 1.480 1.480 1.490 1.450 1.500 2,147,994 3,190,731 1.4854 1.067 1.067 1.074 1.045 1.081 2,980,421 1.0706 2.07%
2022-08-10 0 1.450 1.450 1.460 1.440 1.460 4,476,796 6,484,610 1.4485 1.045 1.045 1.052 1.038 1.052 6,211,719 1.0439 -1.36%
2022-08-09 0 1.470 1.470 1.480 1.450 1.500 2,854,000 4,203,368 1.4728 1.059 1.059 1.067 1.045 1.081 3,960,030 1.0614 -1.34%
2022-08-08 0 1.490 1.490 1.510 1.480 1.520 1,702,000 2,548,960 1.4976 1.074 1.074 1.088 1.067 1.095 2,361,588 1.0793 -1.32%
2022-08-05 0 1.510 1.500 1.510 1.480 1.520 1,760,000 2,653,700 1.5078 1.088 1.081 1.088 1.067 1.095 2,442,065 1.0867 1.34%
2022-08-04 0 1.490 1.480 1.490 1.480 1.510 2,660,000 3,973,040 1.4936 1.074 1.067 1.074 1.067 1.088 3,690,848 1.0765 -0.67%
2022-08-03 0 1.500 1.490 1.500 1.470 1.510 2,358,000 3,493,680 1.4816 1.081 1.074 1.081 1.059 1.088 3,271,812 1.0678 -0.66%
2022-08-02 0 1.510 1.490 1.520 1.480 1.540 5,514,000 8,306,480 1.5064 1.088 1.074 1.095 1.067 1.110 7,650,878 1.0857 -2.58%
2022-08-01 0 1.550 1.550 1.570 1.540 1.570 2,562,000 3,981,740 1.5542 1.117 1.117 1.132 1.110 1.132 3,554,869 1.1201 -1.90%
2022-07-29 0 1.580 1.580 1.600 1.570 1.610 1,586,000 2,516,640 1.5868 1.139 1.139 1.153 1.132 1.160 2,200,633 1.1436 -1.25%
2022-07-28 0 1.600 1.600 1.610 1.560 1.640 3,638,399 5,813,250 1.5977 1.153 1.153 1.160 1.124 1.182 5,048,412 1.1515 -0.62%
2022-07-27 0 1.610 1.600 1.610 1.580 1.630 7,504,000 11,940,652 1.5912 1.160 1.153 1.160 1.139 1.175 10,412,076 1.1468 -1.23%
2022-07-26 0 1.630 1.630 1.650 1.620 1.650 1,588,888 2,595,281 1.6334 1.175 1.175 1.189 1.168 1.189 2,204,641 1.1772 0.00%
2022-07-25 0 1.630 1.630 1.650 1.620 1.680 4,868,000 8,015,900 1.6467 1.175 1.175 1.189 1.168 1.211 6,754,529 1.1867 -2.98%
2022-07-22 0 1.680 1.680 1.700 1.680 1.730 2,124,000 3,613,120 1.7011 1.211 1.211 1.225 1.211 1.247 2,947,128 1.2260 -2.33%
2022-07-21 0 1.720 1.720 1.740 1.720 1.760 2,456,000 4,276,100 1.7411 1.240 1.240 1.254 1.240 1.268 3,407,790 1.2548 -2.27%
2022-07-20 0 1.760 1.760 1.770 1.750 1.780 7,696,000 13,548,640 1.7605 1.268 1.268 1.276 1.261 1.283 10,678,483 1.2688 -0.56%
2022-07-19 0 1.770 1.760 1.770 1.750 1.770 1,350,000 2,382,400 1.7647 1.276 1.268 1.276 1.261 1.276 1,873,175 1.2719 -0.56%
2022-07-18 0 1.780 1.750 1.780 1.720 1.780 5,454,000 9,558,530 1.7526 1.283 1.261 1.283 1.240 1.283 7,567,626 1.2631 2.89%
2022-07-15 0 1.730 1.730 1.740 1.730 1.790 6,310,382 11,065,914 1.7536 1.247 1.247 1.254 1.247 1.290 8,755,887 1.2638 -2.26%
2022-07-14 0 1.770 1.760 1.770 1.760 1.810 6,058,000 10,779,420 1.7794 1.276 1.268 1.276 1.268 1.304 8,405,698 1.2824 -2.21%
2022-07-13 0 1.810 1.790 1.810 1.790 1.810 1,572,000 2,834,880 1.8034 1.304 1.290 1.304 1.290 1.304 2,181,208 1.2997 0.00%
2022-07-12 0 1.810 1.790 1.810 1.760 1.820 2,412,074 4,322,233 1.7919 1.304 1.290 1.304 1.268 1.312 3,346,841 1.2914 0.00%
2022-07-11 0 1.810 1.800 1.810 1.790 1.840 1,814,000 3,289,690 1.8135 1.304 1.297 1.304 1.290 1.326 2,516,992 1.3070 -1.63%
2022-07-08 0 1.840 1.840 1.860 1.820 1.890 1,494,000 2,766,360 1.8516 1.326 1.326 1.341 1.312 1.362 2,072,980 1.3345 -1.08%
2022-07-07 0 1.860 1.850 1.860 1.800 1.870 7,986,000 14,688,080 1.8392 1.341 1.333 1.341 1.297 1.348 11,080,869 1.3255 2.76%
2022-07-06 0 1.810 1.800 1.810 1.790 1.810 6,076,000 10,939,340 1.8004 1.304 1.297 1.304 1.290 1.304 8,430,674 1.2976 1.12%
2022-07-05 0 1.790 1.780 1.790 1.760 1.810 4,302,509 7,669,746 1.7826 1.290 1.283 1.290 1.268 1.304 5,969,890 1.2847 1.84%
2022-07-04 0 1.840 1.830 1.840 1.800 1.860 6,440,000 11,836,190 1.8379 1.267 1.260 1.267 1.239 1.280 9,354,716 1.2653 2.22%
2022-06-30 0 1.800 1.800 1.810 1.790 1.830 7,664,000 13,808,950 1.8018 1.239 1.239 1.246 1.232 1.260 11,132,694 1.2404 -0.55%
2022-06-29 0 1.810 1.810 1.820 1.810 1.850 4,840,000 8,842,200 1.8269 1.246 1.246 1.253 1.246 1.274 7,030,563 1.2577 -2.69%
2022-06-28 0 1.860 1.860 1.870 1.840 1.880 5,548,000 10,321,800 1.8605 1.280 1.280 1.287 1.267 1.294 8,059,001 1.2808 1.09%
2022-06-27 0 1.840 1.830 1.840 1.830 1.880 2,928,000 5,418,442 1.8506 1.267 1.260 1.267 1.260 1.294 4,253,200 1.2740 0.00%
2022-06-24 0 1.840 1.840 1.850 1.800 1.860 6,272,000 11,481,870 1.8307 1.267 1.267 1.274 1.239 1.280 9,110,680 1.2603 1.66%
2022-06-23 0 1.810 1.800 1.810 1.790 1.820 2,646,000 4,780,420 1.8067 1.246 1.239 1.246 1.232 1.253 3,843,568 1.2437 0.56%
2022-06-22 0 1.800 1.800 1.810 1.770 1.870 21,030,000 37,745,150 1.7948 1.239 1.239 1.246 1.219 1.287 30,548,088 1.2356 -3.23%
2022-06-21 0 1.860 1.850 1.860 1.810 1.870 5,350,190 9,869,462 1.8447 1.280 1.274 1.280 1.246 1.287 7,771,663 1.2699 1.09%
2022-06-20 0 1.840 1.830 1.840 1.770 1.850 6,352,000 11,545,548 1.8176 1.267 1.260 1.267 1.219 1.274 9,226,888 1.2513 1.66%
2022-06-17 0 1.810 1.800 1.810 1.740 1.810 4,792,000 8,501,900 1.7742 1.246 1.239 1.246 1.198 1.246 6,960,839 1.2214 2.26%
2022-06-16 0 1.770 1.770 1.780 1.750 1.840 4,340,000 7,714,140 1.7775 1.219 1.219 1.225 1.205 1.267 6,304,265 1.2236 -2.75%
2022-06-15 0 1.820 1.820 1.830 1.790 1.840 2,246,000 4,100,940 1.8259 1.253 1.253 1.260 1.232 1.267 3,262,530 1.2570 1.68%
2022-06-14 0 1.790 1.790 1.820 1.760 1.820 2,834,168 5,072,715 1.7898 1.232 1.232 1.253 1.212 1.253 4,116,900 1.2322 0.56%
2022-06-13 0 1.780 1.780 1.800 1.770 1.830 5,156,000 9,237,660 1.7916 1.225 1.225 1.239 1.219 1.260 7,489,583 1.2334 -3.26%
2022-06-10 0 1.840 1.840 1.850 1.830 1.880 4,158,000 7,689,008 1.8492 1.267 1.267 1.274 1.260 1.294 6,039,893 1.2730 -2.65%
2022-06-09 0 1.890 1.860 1.890 1.850 1.900 3,846,000 7,209,120 1.8744 1.301 1.280 1.301 1.274 1.308 5,586,683 1.2904 1.61%
2022-06-08 0 1.860 1.860 1.880 1.850 1.900 5,647,324 10,570,932 1.8718 1.280 1.280 1.294 1.274 1.308 8,203,279 1.2886 -1.59%
2022-06-07 0 1.890 1.890 1.900 1.870 1.930 5,106,000 9,663,380 1.8926 1.301 1.301 1.308 1.287 1.329 7,416,954 1.3029 -1.56%
2022-06-06 0 1.920 1.900 1.920 1.860 1.920 3,266,401 6,196,209 1.8970 1.322 1.308 1.322 1.280 1.322 4,744,760 1.3059 2.67%
2022-06-02 0 1.870 1.870 1.890 1.870 1.910 1,836,000 3,470,960 1.8905 1.287 1.287 1.301 1.287 1.315 2,666,966 1.3015 -0.53%
2022-06-01 0 1.880 1.880 1.890 1.860 1.910 1,726,000 3,258,140 1.8877 1.294 1.294 1.301 1.280 1.315 2,507,180 1.2995 -1.05%
2022-05-31 0 1.900 1.890 1.900 1.810 1.900 7,780,000 14,584,390 1.8746 1.308 1.301 1.308 1.246 1.308 11,301,195 1.2905 5.56%
2022-05-30 0 1.800 1.790 1.810 1.780 1.840 3,898,000 7,031,470 1.8039 1.239 1.232 1.246 1.225 1.267 5,662,218 1.2418 -1.10%
2022-05-27 0 1.820 1.820 1.830 1.820 1.880 2,556,000 4,726,924 1.8493 1.253 1.253 1.260 1.253 1.294 3,712,835 1.2731 -1.62%
2022-05-26 0 1.850 1.850 1.860 1.760 1.870 9,018,049 16,325,150 1.8103 1.274 1.274 1.280 1.212 1.287 13,099,579 1.2462 1.65%
2022-05-25 0 1.820 1.820 1.830 1.760 1.840 5,466,000 9,851,340 1.8023 1.253 1.253 1.260 1.212 1.267 7,939,888 1.2407 0.00%
2022-05-24 0 1.820 1.810 1.820 1.790 1.890 2,898,000 5,294,040 1.8268 1.253 1.246 1.253 1.232 1.301 4,209,622 1.2576 -2.15%
2022-05-23 0 1.860 1.830 1.860 1.830 1.870 1,856,211 3,433,284 1.8496 1.280 1.260 1.280 1.260 1.287 2,696,324 1.2733 -0.53%
2022-05-20 0 1.870 1.860 1.870 1.780 1.880 4,208,000 7,770,100 1.8465 1.287 1.280 1.287 1.225 1.294 6,112,523 1.2712 4.47%
2022-05-19 0 1.790 1.780 1.790 1.760 1.800 4,674,000 8,324,248 1.7810 1.232 1.225 1.232 1.212 1.239 6,789,432 1.2261 -0.56%
2022-05-18 0 1.800 1.800 1.810 1.780 1.820 5,978,000 10,758,054 1.7996 1.239 1.239 1.246 1.225 1.253 8,683,617 1.2389 1.12%
2022-05-17 0 1.780 1.770 1.780 1.760 1.810 4,568,594 8,140,615 1.7819 1.225 1.219 1.225 1.212 1.246 6,636,320 1.2267 -0.56%
2022-05-16 0 1.790 1.770 1.790 1.770 1.840 2,244,000 4,012,246 1.7880 1.232 1.219 1.232 1.219 1.267 3,259,625 1.2309 -0.56%
2022-05-13 0 1.800 1.800 1.810 1.780 1.820 1,810,000 3,256,362 1.7991 1.239 1.239 1.246 1.225 1.253 2,629,198 1.2385 2.27%
2022-05-12 0 1.760 1.760 1.780 1.760 1.860 3,838,000 6,919,780 1.8030 1.212 1.212 1.225 1.212 1.280 5,575,062 1.2412 -4.35%
2022-05-11 0 1.840 1.830 1.840 1.830 1.880 4,490,858 8,313,444 1.8512 1.267 1.260 1.267 1.260 1.294 6,523,401 1.2744 -1.60%
2022-05-10 0 1.870 1.840 1.870 1.790 1.890 4,813,874 8,862,506 1.8410 1.287 1.267 1.287 1.232 1.301 6,992,613 1.2674 1.63%
2022-05-06 0 1.840 1.840 1.860 1.830 1.920 3,940,000 7,318,976 1.8576 1.267 1.267 1.280 1.260 1.322 5,723,227 1.2788 -3.66%
2022-05-05 0 1.910 1.910 1.920 1.900 1.980 5,118,000 9,836,018 1.9218 1.315 1.315 1.322 1.308 1.363 7,434,385 1.3230 -2.05%
2022-05-04 0 1.950 1.930 1.950 1.930 1.990 2,130,000 4,154,982 1.9507 1.342 1.329 1.342 1.329 1.370 3,094,029 1.3429 -2.01%
2022-05-03 0 1.990 1.970 1.990 1.940 2.040 3,054,000 6,055,456 1.9828 1.370 1.356 1.370 1.336 1.404 4,436,227 1.3650 -1.49%
2022-04-29 0 2.020 2.010 2.020 1.980 2.040 4,158,000 8,354,640 2.0093 1.391 1.384 1.391 1.363 1.404 6,039,893 1.3832 1.51%
2022-04-28 0 1.990 1.980 1.990 1.970 2.010 1,556,000 3,096,140 1.9898 1.370 1.363 1.370 1.356 1.384 2,260,239 1.3698 1.02%
2022-04-27 0 1.970 1.960 1.970 1.930 1.990 2,978,000 5,851,200 1.9648 1.356 1.349 1.356 1.329 1.370 4,325,830 1.3526 2.07%
2022-04-26 0 1.930 1.930 1.950 1.930 2.060 3,566,000 7,092,240 1.9889 1.329 1.329 1.342 1.329 1.418 5,179,956 1.3692 -3.02%
2022-04-25 0 1.990 1.990 2.000 1.990 2.110 3,176,000 6,409,240 2.0180 1.370 1.370 1.377 1.370 1.453 4,613,444 1.3893 -4.78%
2022-04-22 0 2.090 2.090 2.100 2.080 2.150 7,078,000 14,928,840 2.1092 1.439 1.439 1.446 1.432 1.480 10,281,472 1.4520 -0.48%
2022-04-21 0 2.100 2.100 2.110 2.100 2.300 9,028,000 19,461,280 2.1557 1.446 1.446 1.453 1.446 1.583 13,114,034 1.4840 -5.83%
2022-04-20 0 2.230 2.230 2.250 2.200 2.280 13,700,000 30,812,040 2.2491 1.535 1.535 1.549 1.515 1.570 19,900,561 1.5483 1.36%
2022-04-19 0 2.200 2.190 2.210 2.110 2.230 9,498,000 20,875,830 2.1979 1.515 1.508 1.521 1.453 1.535 13,796,754 1.5131 4.27%
2022-04-14 0 2.110 2.110 2.120 2.070 2.140 6,484,000 13,703,860 2.1135 1.453 1.453 1.459 1.425 1.473 9,418,631 1.4550 3.43%
2022-04-13 0 2.040 2.040 2.050 2.040 2.120 7,088,000 14,829,830 2.0922 1.404 1.404 1.411 1.404 1.459 10,295,998 1.4403 -1.45%
2022-04-12 0 2.070 2.060 2.070 2.030 2.140 13,874,000 28,999,810 2.0902 1.425 1.418 1.425 1.397 1.473 20,153,313 1.4390 1.47%
2022-04-11 0 2.040 2.040 2.050 2.000 2.100 9,593,366 19,751,892 2.0589 1.404 1.404 1.411 1.377 1.446 13,935,282 1.4174 -1.45%
2022-04-08 0 2.070 2.060 2.070 1.960 2.070 8,540,000 17,368,980 2.0338 1.425 1.418 1.425 1.349 1.425 12,405,167 1.4001 5.61%
2022-04-07 0 1.960 1.960 1.970 1.920 2.090 24,812,651 50,187,553 2.0227 1.349 1.349 1.356 1.322 1.439 36,042,750 1.3924 0.00%
2022-04-06 0 1.960 1.960 1.990 1.850 2.030 21,654,000 42,517,828 1.9635 1.349 1.349 1.370 1.274 1.397 31,454,508 1.3517 4.26%
2022-04-04 0 1.880 1.870 1.880 1.770 1.900 10,310,000 19,108,040 1.8534 1.294 1.287 1.294 1.219 1.308 14,976,262 1.2759 6.21%
2022-04-01 0 1.770 1.770 1.790 1.740 1.850 11,444,000 20,572,700 1.7977 1.219 1.219 1.232 1.198 1.274 16,623,505 1.2376 -0.56%
2022-03-31 0 1.780 1.780 1.790 1.700 1.880 42,906,000 75,509,736 1.7599 1.225 1.225 1.232 1.170 1.294 62,325,072 1.2115 -4.81%
2022-03-30 0 1.870 1.860 1.870 1.860 1.970 32,076,000 61,277,676 1.9104 1.287 1.280 1.287 1.280 1.356 46,593,460 1.3152 -6.50%
2022-03-29 0 2.000 2.000 2.010 1.980 2.040 2,484,000 4,987,640 2.0079 1.377 1.377 1.384 1.363 1.404 3,608,248 1.3823 -1.48%
2022-03-28 0 2.030 2.020 2.030 1.990 2.070 3,814,000 7,760,540 2.0348 1.397 1.391 1.397 1.370 1.425 5,540,200 1.4008 2.01%
2022-03-25 0 1.990 1.990 2.000 1.990 2.050 3,388,000 6,831,480 2.0164 1.370 1.370 1.377 1.370 1.411 4,921,394 1.3881 -2.93%
2022-03-24 0 2.050 2.050 2.070 2.050 2.100 2,470,000 5,104,600 2.0666 1.411 1.411 1.425 1.411 1.446 3,587,911 1.4227 -1.44%
2022-03-23 0 2.080 2.080 2.090 2.060 2.120 3,783,580 7,898,845 2.0877 1.432 1.432 1.439 1.418 1.459 5,496,012 1.4372 -0.48%
2022-03-22 0 2.090 2.080 2.090 1.960 2.110 6,238,000 12,774,180 2.0478 1.439 1.432 1.439 1.349 1.453 9,061,292 1.4098 0.97%
2022-03-21 0 2.070 2.050 2.070 2.020 2.140 5,442,000 11,323,740 2.0808 1.425 1.411 1.425 1.391 1.473 7,905,026 1.4325 -1.90%
2022-03-18 0 2.110 2.110 2.120 2.050 2.180 9,250,000 19,411,218 2.0985 1.453 1.453 1.459 1.411 1.501 13,436,510 1.4447 0.96%
2022-03-17 0 2.090 2.080 2.090 2.010 2.120 10,304,000 21,158,160 2.0534 1.439 1.432 1.439 1.384 1.459 14,967,546 1.4136 5.03%
2022-03-16 0 1.990 1.990 2.000 1.850 2.060 13,610,000 26,584,720 1.9533 1.370 1.370 1.377 1.274 1.418 19,769,828 1.3447 8.15%
2022-03-15 0 1.840 1.830 1.840 1.830 2.070 14,490,000 28,087,216 1.9384 1.267 1.260 1.267 1.260 1.425 21,048,112 1.3344 -11.54%
2022-03-14 0 2.080 2.070 2.080 2.060 2.200 8,408,000 17,786,820 2.1155 1.432 1.425 1.432 1.418 1.515 12,213,425 1.4563 -7.14%
2022-03-11 0 2.240 2.210 2.240 2.160 2.260 4,568,000 10,085,980 2.2080 1.542 1.521 1.542 1.487 1.556 6,635,457 1.5200 -1.75%
2022-03-10 0 2.280 2.280 2.290 2.240 2.320 3,775,596 8,629,261 2.2855 1.570 1.570 1.576 1.542 1.597 5,484,415 1.5734 1.79%
2022-03-09 0 2.240 2.220 2.240 2.150 2.300 6,260,000 13,863,170 2.2146 1.542 1.528 1.542 1.480 1.583 9,093,249 1.5246 1.36%
2022-03-08 0 2.210 2.190 2.210 2.170 2.240 6,558,000 14,453,930 2.2040 1.521 1.508 1.521 1.494 1.542 9,526,123 1.5173 0.45%
2022-03-07 0 2.200 2.190 2.210 2.180 2.270 8,528,000 18,897,572 2.2159 1.515 1.508 1.521 1.501 1.563 12,387,736 1.5255 -3.93%
2022-03-04 0 2.290 2.280 2.290 2.260 2.330 4,369,000 9,984,200 2.2852 1.576 1.570 1.576 1.556 1.604 6,346,391 1.5732 -2.55%
2022-03-03 0 2.350 2.330 2.360 2.320 2.400 980,000 2,300,900 2.3479 1.618 1.604 1.625 1.597 1.652 1,423,544 1.6163 0.00%
2022-03-02 0 2.350 2.340 2.350 2.340 2.380 1,454,000 3,429,880 2.3589 1.618 1.611 1.618 1.611 1.638 2,112,074 1.6239 -0.42%
2022-03-01 0 2.360 2.360 2.390 2.360 2.420 4,514,000 10,823,260 2.3977 1.625 1.625 1.645 1.625 1.666 6,557,017 1.6506 -0.84%
2022-02-28 0 2.380 2.380 2.390 2.340 2.410 2,388,000 5,652,520 2.3671 1.638 1.638 1.645 1.611 1.659 3,468,799 1.6295 -0.83%
2022-02-25 0 2.400 2.380 2.400 2.260 2.410 8,887,383 20,830,931 2.3439 1.652 1.638 1.652 1.556 1.659 12,909,774 1.6136 6.67%
2022-02-24 0 2.250 2.240 2.250 2.210 2.290 7,986,000 17,982,040 2.2517 1.549 1.542 1.549 1.521 1.576 11,600,429 1.5501 -0.88%
2022-02-23 0 2.270 2.260 2.270 2.250 2.300 3,652,572 8,305,203 2.2738 1.563 1.556 1.563 1.549 1.583 5,305,710 1.5653 -0.44%
2022-02-22 0 2.280 2.280 2.290 2.250 2.330 7,248,809 16,548,104 2.2829 1.570 1.570 1.576 1.549 1.604 10,529,589 1.5716 -1.72%
2022-02-21 0 2.320 2.320 2.340 2.300 2.340 2,746,000 6,365,080 2.3179 1.597 1.597 1.611 1.583 1.611 3,988,828 1.5957 -0.43%
2022-02-18 0 2.330 2.330 2.340 2.330 2.380 1,744,000 4,107,190 2.3550 1.604 1.604 1.611 1.604 1.638 2,533,327 1.6213 -2.10%
2022-02-17 0 2.380 2.380 2.390 2.320 2.410 7,576,000 18,035,900 2.3807 1.638 1.638 1.645 1.597 1.659 11,004,865 1.6389 0.85%
2022-02-16 0 2.360 2.360 2.370 2.300 2.370 8,184,000 19,035,506 2.3259 1.625 1.625 1.632 1.583 1.632 11,888,043 1.6012 0.85%
2022-02-15 0 2.340 2.330 2.340 2.280 2.350 2,084,000 4,815,544 2.3107 1.611 1.604 1.611 1.570 1.618 3,027,209 1.5908 1.74%
2022-02-14 0 2.300 2.300 2.310 2.270 2.350 3,516,000 8,075,380 2.2968 1.583 1.583 1.590 1.563 1.618 5,107,327 1.5811 -2.13%
2022-02-11 0 2.350 2.350 2.360 2.320 2.400 5,406,000 12,682,780 2.3461 1.618 1.618 1.625 1.597 1.652 7,852,732 1.6151 -1.67%
2022-02-10 0 2.390 2.380 2.390 2.370 2.400 2,786,000 6,650,438 2.3871 1.645 1.638 1.645 1.632 1.652 4,046,932 1.6433 1.27%
2022-02-09 0 2.360 2.360 2.370 2.340 2.410 2,476,000 5,912,740 2.3880 1.625 1.625 1.632 1.611 1.659 3,596,627 1.6440 0.00%
2022-02-08 0 2.360 2.350 2.360 2.300 2.380 4,463,639 10,417,887 2.3339 1.625 1.618 1.625 1.583 1.638 6,483,863 1.6067 0.00%
2022-02-07 0 2.360 2.340 2.360 2.310 2.390 1,356,000 3,200,322 2.3601 1.625 1.611 1.625 1.590 1.645 1,969,720 1.6248 1.29%
2022-02-04 0 2.330 2.330 2.350 2.250 2.360 5,504,000 12,778,720 2.3217 1.604 1.604 1.618 1.549 1.625 7,995,087 1.5983 3.56%
2022-01-31 0 2.250 2.250 2.260 2.200 2.270 3,272,000 7,357,902 2.2487 1.549 1.549 1.556 1.515 1.563 4,752,893 1.5481 0.90%
2022-01-28 0 2.230 2.220 2.230 2.200 2.330 13,816,000 30,769,676 2.2271 1.535 1.528 1.535 1.515 1.604 20,069,062 1.5332 -3.88%
2022-01-27 0 2.320 2.310 2.320 2.290 2.380 6,256,550 14,520,785 2.3209 1.597 1.590 1.597 1.576 1.638 9,088,238 1.5978 -2.52%
2022-01-26 0 2.380 2.380 2.390 2.320 2.410 7,432,000 17,607,032 2.3691 1.638 1.638 1.645 1.597 1.659 10,795,691 1.6309 2.15%
2022-01-25 0 2.330 2.320 2.330 2.290 2.350 8,272,000 19,199,640 2.3210 1.604 1.597 1.604 1.576 1.618 12,015,872 1.5979 -1.27%
2022-01-24 0 2.360 2.350 2.360 2.300 2.370 8,476,000 19,878,862 2.3453 1.625 1.618 1.625 1.583 1.632 12,312,201 1.6146 0.00%
2022-01-21 0 2.360 2.350 2.360 2.300 2.400 10,202,000 23,806,880 2.3336 1.625 1.618 1.625 1.583 1.652 14,819,381 1.6065 -1.26%
2022-01-20 0 2.390 2.380 2.390 2.360 2.510 10,670,000 25,718,200 2.4103 1.645 1.638 1.645 1.625 1.728 15,499,196 1.6593 -2.45%
2022-01-19 0 2.450 2.440 2.450 2.360 2.480 6,418,000 15,609,360 2.4321 1.687 1.680 1.687 1.625 1.707 9,322,759 1.6743 2.51%
2022-01-18 0 2.390 2.390 2.410 2.320 2.420 2,921,000 6,980,890 2.3899 1.645 1.645 1.659 1.597 1.666 4,243,032 1.6453 2.14%
2022-01-17 0 2.340 2.340 2.350 2.320 2.430 4,018,000 9,458,090 2.3539 1.611 1.611 1.618 1.597 1.673 5,836,530 1.6205 -0.85%
2022-01-14 0 2.360 2.350 2.360 2.260 2.390 9,012,000 21,092,380 2.3405 1.625 1.618 1.625 1.556 1.645 13,090,793 1.6112 0.85%
2022-01-13 0 2.340 2.330 2.340 2.320 2.390 6,854,000 16,045,862 2.3411 1.611 1.604 1.611 1.597 1.645 9,956,091 1.6117 -1.68%
2022-01-12 0 2.380 2.370 2.380 2.340 2.390 3,212,000 7,607,866 2.3686 1.638 1.632 1.638 1.611 1.645 4,665,737 1.6306 1.71%
2022-01-11 0 2.340 2.320 2.340 2.310 2.390 6,742,000 15,834,692 2.3487 1.611 1.597 1.611 1.590 1.645 9,793,400 1.6169 0.00%
2022-01-10 0 2.340 2.330 2.340 2.270 2.380 7,422,000 17,338,578 2.3361 1.611 1.604 1.611 1.563 1.638 10,781,165 1.6082 -0.85%
2022-01-07 0 2.360 2.360 2.370 2.340 2.500 15,244,000 36,411,100 2.3886 1.625 1.625 1.632 1.611 1.721 22,143,369 1.6443 -3.28%
2022-01-06 0 2.440 2.430 2.440 2.340 2.450 12,366,000 29,613,758 2.3948 1.680 1.673 1.680 1.611 1.687 17,962,799 1.6486 0.41%
2022-01-05 0 2.430 2.410 2.430 2.380 2.580 19,742,000 48,232,180 2.4431 1.673 1.659 1.673 1.638 1.776 28,677,145 1.6819 -5.81%
2022-01-04 0 2.580 2.570 2.580 2.550 2.700 9,296,000 24,239,530 2.6075 1.776 1.769 1.776 1.755 1.859 13,503,330 1.7951 -4.09%
2022-01-03 0 2.690 2.680 2.690 2.500 2.720 22,676,000 60,363,880 2.6620 1.852 1.845 1.852 1.721 1.873 32,939,060 1.8326 6.32%
2021-12-31 0 2.530 2.520 2.530 2.490 2.600 9,729,000 24,680,710 2.5368 1.742 1.735 1.742 1.714 1.790 14,132,304 1.7464 0.80%
2021-12-30 0 2.510 2.500 2.510 2.370 2.530 12,056,000 29,924,360 2.4821 1.728 1.721 1.728 1.632 1.742 17,512,494 1.7087 5.91%
2021-12-29 0 2.370 2.370 2.380 2.360 2.470 6,412,000 15,423,708 2.4054 1.632 1.632 1.638 1.625 1.700 9,314,044 1.6560 -2.47%
2021-12-28 0 2.430 2.430 2.440 2.400 2.520 10,504,000 25,727,680 2.4493 1.673 1.673 1.680 1.652 1.735 15,258,065 1.6862 -2.80%
2021-12-24 0 2.500 2.490 2.510 2.470 2.550 14,834,000 37,251,740 2.5112 1.721 1.714 1.728 1.700 1.755 21,547,805 1.7288 -0.79%
2021-12-23 0 2.520 2.510 2.520 2.200 2.570 81,934,000 202,193,450 2.4678 1.735 1.728 1.735 1.515 1.769 119,016,977 1.6989 15.07%
2021-12-22 0 2.190 2.190 2.200 2.160 2.230 4,228,000 9,271,780 2.1929 1.508 1.508 1.515 1.487 1.535 6,141,575 1.5097 -0.45%
2021-12-21 0 2.200 2.200 2.210 2.170 2.260 7,178,000 15,853,370 2.2086 1.515 1.515 1.521 1.494 1.556 10,426,732 1.5205 0.46%
2021-12-20 0 2.190 2.180 2.190 2.170 2.300 11,674,000 25,809,060 2.2108 1.508 1.501 1.508 1.494 1.583 16,957,602 1.5220 -3.95%
2021-12-17 0 2.280 2.250 2.280 2.250 2.350 7,962,000 18,189,960 2.2846 1.570 1.549 1.570 1.549 1.618 11,565,567 1.5728 -0.87%
2021-12-16 0 2.300 2.300 2.310 2.210 2.320 16,910,000 38,488,220 2.2761 1.583 1.583 1.590 1.521 1.597 24,563,393 1.5669 3.60%
2021-12-15 0 2.220 2.210 2.220 2.150 2.260 7,160,000 15,887,234 2.2189 1.528 1.521 1.528 1.480 1.556 10,400,585 1.5275 2.78%
2021-12-14 0 2.160 2.160 2.170 2.150 2.280 7,714,000 16,953,920 2.1978 1.487 1.487 1.494 1.480 1.570 11,205,323 1.5130 -4.42%
2021-12-13 0 2.260 2.250 2.260 2.230 2.320 12,444,000 28,253,730 2.2705 1.556 1.549 1.556 1.535 1.597 18,076,101 1.5630 1.35%
2021-12-10 0 2.230 2.200 2.230 2.200 2.310 9,790,000 22,016,750 2.2489 1.535 1.515 1.535 1.515 1.590 14,220,912 1.5482 -3.46%
2021-12-09 0 2.310 2.300 2.310 2.160 2.330 17,596,000 40,080,130 2.2778 1.590 1.583 1.590 1.487 1.604 25,559,874 1.5681 6.45%
2021-12-08 0 2.170 2.150 2.170 2.110 2.180 5,434,000 11,625,620 2.1394 1.494 1.480 1.494 1.453 1.501 7,893,405 1.4728 2.84%
2021-12-07 0 2.110 2.110 2.130 2.100 2.140 4,036,000 8,535,720 2.1149 1.453 1.453 1.466 1.446 1.473 5,862,676 1.4559 0.48%
2021-12-06 0 2.100 2.090 2.100 2.090 2.230 7,820,000 16,661,554 2.1306 1.446 1.439 1.446 1.439 1.535 11,359,298 1.4668 -5.41%
2021-12-03 0 2.220 2.210 2.220 2.120 2.230 8,894,000 19,492,800 2.1917 1.528 1.521 1.528 1.459 1.535 12,919,386 1.5088 4.23%
2021-12-02 0 2.130 2.110 2.130 2.110 2.200 6,988,000 14,974,150 2.1428 1.466 1.453 1.466 1.453 1.515 10,150,739 1.4752 -4.48%
2021-12-01 0 2.230 2.230 2.240 2.170 2.260 6,876,000 15,289,744 2.2236 1.535 1.535 1.542 1.494 1.556 9,988,048 1.5308 0.00%
2021-11-30 0 2.230 2.220 2.230 2.150 2.280 10,278,000 22,688,390 2.2075 1.535 1.528 1.535 1.480 1.570 14,929,779 1.5197 -0.45%
2021-11-29 0 2.240 2.230 2.240 2.130 2.250 8,898,000 19,584,560 2.2010 1.542 1.535 1.542 1.466 1.549 12,925,197 1.5152 3.23%
2021-11-26 0 2.170 2.160 2.170 2.100 2.170 5,040,000 10,784,516 2.1398 1.494 1.487 1.494 1.446 1.494 7,321,082 1.4731 -0.46%
2021-11-25 0 2.180 2.180 2.190 2.150 2.220 4,218,000 9,215,340 2.1848 1.501 1.501 1.508 1.480 1.528 6,127,049 1.5040 1.87%
2021-11-24 0 2.140 2.130 2.140 2.070 2.150 6,054,000 12,859,380 2.1241 1.473 1.466 1.473 1.425 1.480 8,794,014 1.4623 3.38%
2021-11-23 0 2.070 2.060 2.070 2.050 2.110 8,654,120 17,978,249 2.0774 1.425 1.418 1.425 1.411 1.453 12,570,938 1.4301 -2.36%
2021-11-22 0 2.120 2.120 2.130 2.120 2.190 2,314,000 4,964,020 2.1452 1.459 1.459 1.466 1.459 1.508 3,361,306 1.4768 -2.30%
2021-11-19 0 2.170 2.160 2.170 2.080 2.170 5,996,000 12,731,600 2.1233 1.494 1.487 1.494 1.432 1.494 8,709,764 1.4618 1.88%
2021-11-18 0 2.130 2.110 2.130 2.100 2.140 4,404,000 9,317,860 2.1158 1.466 1.453 1.466 1.446 1.473 6,397,232 1.4565 -0.47%
2021-11-17 0 2.140 2.130 2.140 2.110 2.160 2,968,391 6,327,196 2.1315 1.473 1.466 1.473 1.453 1.487 4,311,872 1.4674 -0.93%
2021-11-16 0 2.160 2.150 2.160 2.100 2.180 3,580,000 7,669,480 2.1423 1.487 1.480 1.487 1.446 1.501 5,200,293 1.4748 1.41%
2021-11-15 0 2.130 2.120 2.130 2.110 2.200 5,724,000 12,209,110 2.1330 1.466 1.459 1.466 1.453 1.515 8,314,658 1.4684 -2.29%
2021-11-12 0 2.180 2.170 2.180 2.140 2.230 4,478,000 9,747,980 2.1769 1.501 1.494 1.501 1.473 1.535 6,504,724 1.4986 0.00%
2021-11-11 0 2.180 2.170 2.180 2.150 2.200 2,934,000 6,388,132 2.1773 1.501 1.494 1.501 1.480 1.515 4,261,916 1.4989 0.93%
2021-11-10 0 2.160 2.150 2.160 2.120 2.210 14,886,000 32,022,292 2.1512 1.487 1.480 1.487 1.459 1.521 21,623,340 1.4809 -3.57%
2021-11-09 0 2.240 2.220 2.240 2.190 2.270 11,274,000 25,158,828 2.2316 1.542 1.528 1.542 1.508 1.563 16,376,564 1.5363 2.28%
2021-11-08 0 2.190 2.180 2.190 2.140 2.250 16,250,000 35,466,232 2.1825 1.508 1.501 1.508 1.473 1.549 23,604,680 1.5025 -0.90%
2021-11-05 0 2.210 2.210 2.220 2.190 2.380 23,704,000 53,211,040 2.2448 1.521 1.521 1.528 1.508 1.638 34,432,329 1.5454 -6.75%
2021-11-04 0 2.370 2.360 2.370 2.320 2.400 5,040,000 11,934,940 2.3680 1.632 1.625 1.632 1.597 1.652 7,321,082 1.6302 1.72%
2021-11-03 0 2.330 2.320 2.330 2.250 2.340 9,810,000 22,605,954 2.3044 1.604 1.597 1.604 1.549 1.611 14,249,964 1.5864 0.87%
2021-11-02 0 2.310 2.290 2.310 2.280 2.420 19,254,000 44,748,560 2.3241 1.590 1.576 1.590 1.570 1.666 27,968,278 1.6000 -2.94%
2021-11-01 0 2.380 2.370 2.380 2.300 2.430 18,056,000 42,570,200 2.3577 1.638 1.632 1.638 1.583 1.673 26,228,068 1.6231 1.28%
2021-10-29 0 2.350 2.340 2.350 2.250 2.350 26,715,588 61,578,405 2.3050 1.618 1.611 1.618 1.549 1.618 38,806,949 1.5868 0.00%
2021-10-28 0 2.350 2.340 2.350 2.330 2.500 14,806,000 35,176,374 2.3758 1.618 1.611 1.618 1.604 1.721 21,507,132 1.6356 -3.69%
2021-10-27 0 2.440 2.420 2.440 2.380 2.480 9,226,000 22,474,450 2.4360 1.680 1.666 1.680 1.638 1.707 13,401,648 1.6770 0.83%
2021-10-26 0 2.420 2.410 2.420 2.410 2.520 9,453,000 23,134,970 2.4474 1.666 1.659 1.666 1.659 1.735 13,731,387 1.6848 -2.81%
2021-10-25 0 2.490 2.460 2.490 2.410 2.580 9,468,000 23,578,640 2.4904 1.714 1.694 1.714 1.659 1.776 13,753,176 1.7144 1.22%
2021-10-22 0 2.460 2.450 2.460 2.410 2.530 16,636,000 40,882,220 2.4575 1.694 1.687 1.694 1.659 1.742 24,165,382 1.6918 -1.99%
2021-10-21 0 2.510 2.510 2.520 2.490 2.640 22,434,000 56,634,380 2.5245 1.728 1.728 1.735 1.714 1.817 32,587,532 1.7379 -3.46%
2021-10-20 0 2.600 2.590 2.600 2.570 2.680 12,852,000 33,778,500 2.6283 1.790 1.783 1.790 1.769 1.845 18,668,760 1.8094 -0.76%
2021-10-19 0 2.620 2.600 2.620 2.460 2.690 22,064,000 57,613,940 2.6112 1.804 1.790 1.804 1.694 1.852 32,050,072 1.7976 3.15%
2021-10-18 0 2.540 2.530 2.540 2.510 2.650 23,426,000 59,734,758 2.5499 1.749 1.742 1.749 1.728 1.824 34,028,507 1.7554 -3.05%
2021-10-15 0 2.620 2.610 2.620 2.440 2.630 32,448,000 82,209,764 2.5336 1.804 1.797 1.804 1.680 1.811 47,133,826 1.7442 1.95%
2021-10-12 0 2.570 2.560 2.570 2.460 2.750 50,752,010 129,392,948 2.5495 1.769 1.762 1.769 1.694 1.893 73,722,152 1.7551 -3.75%
2021-10-11 0 2.670 2.660 2.670 2.620 2.800 36,174,000 97,592,444 2.6979 1.838 1.831 1.838 1.804 1.928 52,546,197 1.8573 -1.11%
2021-10-08 0 2.700 2.690 2.700 2.650 2.900 55,306,000 150,032,382 2.7128 1.859 1.852 1.859 1.824 1.996 80,337,258 1.8675 -6.25%
2021-10-07 0 2.880 2.880 2.890 2.750 2.930 49,420,000 141,169,660 2.8565 1.983 1.983 1.990 1.893 2.017 71,787,280 1.9665 1.77%
2021-10-06 0 2.830 2.820 2.830 2.620 2.860 58,506,000 162,913,338 2.7846 1.948 1.941 1.948 1.804 1.969 84,985,565 1.9170 9.69%
2021-10-05 0 2.580 2.570 2.580 2.440 2.610 16,160,000 41,254,334 2.5529 1.776 1.769 1.776 1.680 1.797 23,473,947 1.7575 1.98%
2021-10-04 0 2.530 2.530 2.540 2.480 2.720 33,652,000 86,085,338 2.5581 1.742 1.742 1.749 1.707 1.873 48,882,751 1.7611 -6.30%
2021-09-30 0 2.700 2.700 2.710 2.480 2.710 36,246,000 96,067,638 2.6504 1.859 1.859 1.866 1.707 1.866 52,650,784 1.8246 8.00%
2021-09-29 0 2.500 2.500 2.510 2.440 2.700 31,302,000 80,542,740 2.5731 1.721 1.721 1.728 1.680 1.859 45,469,151 1.7714 -3.10%
2021-09-28 0 2.580 2.580 2.590 2.400 2.700 41,128,000 106,615,250 2.5923 1.776 1.776 1.783 1.652 1.859 59,742,356 1.7846 4.88%
2021-09-27 0 2.460 2.450 2.460 2.410 2.770 68,486,000 174,026,790 2.5411 1.694 1.687 1.694 1.659 1.907 99,482,470 1.7493 -7.52%
2021-09-24 0 2.660 2.650 2.670 2.580 2.790 81,510,000 218,886,060 2.6854 1.831 1.824 1.838 1.776 1.921 118,401,076 1.8487 1.92%
2021-09-23 0 2.610 2.610 2.620 2.470 2.710 101,534,000 263,925,560 2.5994 1.797 1.797 1.804 1.700 1.866 147,487,853 1.7895 10.59%
2021-09-21 0 2.360 2.350 2.360 2.230 2.360 10,800,000 24,847,560 2.3007 1.625 1.618 1.625 1.535 1.625 15,688,034 1.5839 3.51%
2021-09-20 0 2.280 2.280 2.290 2.220 2.430 24,134,000 55,528,279 2.3008 1.570 1.570 1.576 1.528 1.673 35,056,945 1.5839 -2.56%
2021-09-17 0 2.340 2.340 2.360 2.240 2.420 20,978,000 49,514,630 2.3603 1.611 1.611 1.625 1.542 1.666 30,472,553 1.6249 1.30%
2021-09-16 0 2.310 2.300 2.310 2.240 2.370 27,414,100 62,738,950 2.2886 1.590 1.583 1.590 1.542 1.632 39,821,604 1.5755 -0.86%
2021-09-15 0 2.330 2.320 2.330 2.300 2.430 24,472,000 57,684,400 2.3572 1.604 1.597 1.604 1.583 1.673 35,547,922 1.6227 -2.10%
2021-09-14 0 2.380 2.370 2.380 2.340 2.520 28,419,000 68,323,990 2.4042 1.638 1.632 1.638 1.611 1.735 41,281,317 1.6551 -5.18%
2021-09-13 0 2.510 2.510 2.520 2.410 2.520 24,528,000 60,546,680 2.4685 1.728 1.728 1.735 1.659 1.735 35,629,268 1.6994 1.21%
2021-09-10 0 2.480 2.470 2.490 2.420 2.640 38,568,200 96,446,690 2.5007 1.707 1.700 1.714 1.666 1.817 56,024,002 1.7215 -4.25%
2021-09-09 0 2.590 2.580 2.590 2.540 2.660 60,292,000 156,999,940 2.6040 1.783 1.776 1.783 1.749 1.831 87,579,901 1.7926 1.17%
2021-09-08 0 2.560 2.550 2.560 2.300 2.660 112,996,000 285,003,418 2.5222 1.762 1.755 1.762 1.583 1.831 164,137,505 1.7364 10.34%
2021-09-07 0 2.320 2.310 2.320 2.250 2.320 16,292,000 37,363,620 2.2934 1.597 1.590 1.597 1.549 1.597 23,665,689 1.5788 0.87%
2021-09-06 0 2.300 2.290 2.300 2.220 2.320 28,964,300 65,950,141 2.2769 1.583 1.576 1.583 1.528 1.597 42,073,418 1.5675 2.22%
2021-09-03 0 2.250 2.240 2.250 2.070 2.250 48,216,200 105,555,331 2.1892 1.549 1.542 1.549 1.425 1.549 70,038,645 1.5071 8.70%
2021-09-02 0 2.070 2.060 2.070 2.010 2.080 13,652,000 27,953,540 2.0476 1.425 1.418 1.425 1.384 1.432 19,830,837 1.4096 3.50%
2021-09-01 0 2.000 2.000 2.010 1.990 2.050 9,510,000 19,179,920 2.0168 1.377 1.377 1.384 1.370 1.411 13,814,185 1.3884 0.00%
2021-08-31 0 2.000 1.990 2.000 1.970 2.030 10,020,000 19,948,200 1.9908 1.377 1.370 1.377 1.356 1.397 14,555,009 1.3705 0.00%
2021-08-30 0 2.000 2.000 2.010 1.890 2.020 25,846,500 50,873,765 1.9683 1.377 1.377 1.384 1.301 1.391 37,544,515 1.3550 3.63%
2021-08-27 0 1.930 1.930 1.940 1.890 2.100 55,966,000 109,715,240 1.9604 1.329 1.329 1.336 1.301 1.446 81,295,972 1.3496 -9.81%
2021-08-26 0 2.140 2.130 2.140 2.120 2.240 17,458,000 37,933,660 2.1729 1.473 1.466 1.473 1.459 1.542 25,359,416 1.4958 -2.73%
2021-08-25 0 2.200 2.190 2.200 2.120 2.220 25,966,000 56,466,440 2.1746 1.515 1.508 1.515 1.459 1.528 37,718,100 1.4971 4.76%
2021-08-24 0 2.100 2.090 2.100 2.070 2.170 13,375,500 28,415,725 2.1245 1.446 1.439 1.446 1.425 1.494 19,429,194 1.4625 -1.41%
2021-08-23 0 2.130 2.130 2.140 1.970 2.140 21,748,000 45,473,760 2.0909 1.466 1.466 1.473 1.356 1.473 31,591,052 1.4395 8.67%
2021-08-20 0 1.960 1.960 1.970 1.900 2.010 14,464,000 28,141,564 1.9456 1.349 1.349 1.356 1.308 1.384 21,010,344 1.3394 -1.01%
2021-08-19 0 1.980 1.960 1.980 1.950 2.070 12,626,000 25,287,580 2.0028 1.363 1.349 1.363 1.342 1.425 18,340,473 1.3788 -1.98%
2021-08-18 0 2.020 2.010 2.020 2.000 2.090 7,958,000 16,197,780 2.0354 1.391 1.384 1.391 1.377 1.439 11,559,757 1.4012 0.00%
2021-08-17 0 2.020 2.020 2.040 2.000 2.150 17,384,000 35,721,960 2.0549 1.391 1.391 1.404 1.377 1.480 25,251,924 1.4146 -5.61%
2021-08-16 0 2.140 2.130 2.140 2.100 2.250 10,784,000 23,308,490 2.1614 1.473 1.466 1.473 1.446 1.549 15,664,792 1.4880 -3.17%
2021-08-13 0 2.210 2.200 2.210 2.130 2.220 11,900,000 25,965,620 2.1820 1.521 1.515 1.521 1.466 1.528 17,285,889 1.5021 2.79%
2021-08-12 0 2.150 2.150 2.160 2.050 2.250 42,465,000 91,947,570 2.1653 1.480 1.480 1.487 1.411 1.549 61,684,477 1.4906 5.91%
2021-08-11 0 2.030 2.030 2.040 1.900 2.040 11,636,634 23,292,200 2.0016 1.397 1.397 1.404 1.308 1.404 16,903,325 1.3780 6.84%
2021-08-10 0 1.900 1.890 1.910 1.880 1.920 3,489,794 6,625,966 1.8987 1.308 1.301 1.315 1.294 1.322 5,069,260 1.3071 -0.52%
2021-08-09 0 1.910 1.900 1.910 1.900 1.940 2,590,000 4,954,720 1.9130 1.315 1.308 1.315 1.308 1.336 3,762,223 1.3170 -0.52%
2021-08-06 0 1.920 1.900 1.920 1.890 1.950 6,362,000 12,149,400 1.9097 1.322 1.308 1.322 1.301 1.342 9,241,414 1.3147 -0.52%
2021-08-05 0 1.930 1.920 1.930 1.900 1.960 6,100,000 11,775,940 1.9305 1.329 1.322 1.329 1.308 1.349 8,860,834 1.3290 -1.53%
2021-08-04 0 1.960 1.950 1.970 1.950 2.000 7,430,000 14,699,360 1.9784 1.349 1.342 1.356 1.342 1.377 10,792,786 1.3620 -0.51%
2021-08-03 0 1.970 1.960 1.970 1.950 2.050 13,154,000 26,235,940 1.9945 1.356 1.349 1.356 1.342 1.411 19,107,444 1.3731 -1.01%
2021-08-02 0 1.990 1.980 1.990 1.860 2.030 22,492,923 44,297,809 1.9694 1.370 1.363 1.370 1.280 1.397 32,673,123 1.3558 6.42%
2021-07-30 0 1.870 1.870 1.880 1.790 1.890 11,078,000 20,349,600 1.8369 1.287 1.287 1.294 1.232 1.301 16,091,855 1.2646 3.31%
2021-07-29 0 1.810 1.810 1.820 1.770 1.840 9,276,000 16,744,760 1.8052 1.246 1.246 1.253 1.219 1.267 13,474,278 1.2427 0.56%
2021-07-28 0 1.800 1.790 1.800 1.710 1.820 11,998,000 21,187,680 1.7659 1.239 1.232 1.239 1.177 1.253 17,428,243 1.2157 4.65%
2021-07-27 0 1.720 1.710 1.720 1.700 1.830 13,638,053 24,215,020 1.7755 1.184 1.177 1.184 1.170 1.260 19,810,577 1.2223 -2.27%
2021-07-26 0 1.760 1.760 1.780 1.760 1.860 9,074,000 16,364,540 1.8035 1.212 1.212 1.225 1.212 1.280 13,180,853 1.2415 -5.88%
2021-07-23 0 1.870 1.860 1.870 1.760 1.910 29,934,000 55,801,360 1.8641 1.287 1.280 1.287 1.212 1.315 43,482,000 1.2833 5.65%
2021-07-22 0 1.770 1.750 1.770 1.730 1.770 4,695,000 8,206,460 1.7479 1.219 1.205 1.219 1.191 1.219 6,819,937 1.2033 1.72%
2021-07-21 0 1.740 1.730 1.740 1.730 1.760 3,439,588 6,000,781 1.7446 1.198 1.191 1.198 1.191 1.212 4,996,331 1.2010 0.58%
2021-07-20 0 1.730 1.720 1.730 1.700 1.760 5,924,000 10,205,080 1.7227 1.191 1.184 1.191 1.170 1.212 8,605,177 1.1859 -2.26%
2021-07-19 0 1.770 1.760 1.770 1.740 1.780 4,764,000 8,405,580 1.7644 1.219 1.212 1.219 1.198 1.225 6,920,166 1.2147 0.00%
2021-07-16 0 1.770 1.750 1.770 1.750 1.770 2,854,000 5,032,780 1.7634 1.219 1.205 1.219 1.205 1.219 4,145,708 1.2140 0.57%
2021-07-15 0 1.760 1.750 1.760 1.740 1.760 2,238,000 3,924,220 1.7534 1.212 1.205 1.212 1.198 1.212 3,250,909 1.2071 1.15%
2021-07-14 0 1.740 1.730 1.740 1.730 1.780 5,536,000 9,717,240 1.7553 1.198 1.191 1.198 1.191 1.225 8,041,570 1.2084 -1.69%
2021-07-13 0 1.770 1.760 1.770 1.700 1.780 5,128,000 9,002,980 1.7557 1.219 1.212 1.219 1.170 1.225 7,448,911 1.2086 4.12%
2021-07-12 0 1.700 1.700 1.710 1.690 1.740 5,040,000 8,637,910 1.7139 1.170 1.170 1.177 1.163 1.198 7,321,082 1.1799 -0.58%
2021-07-09 0 1.710 1.700 1.710 1.680 1.730 4,853,789 8,280,479 1.7060 1.177 1.170 1.177 1.157 1.191 7,050,593 1.1744 -0.58%
2021-07-08 0 1.720 1.710 1.720 1.700 1.810 7,978,000 13,892,768 1.7414 1.184 1.177 1.184 1.170 1.246 11,588,809 1.1988 -3.37%
2021-07-07 0 1.780 1.760 1.780 1.750 1.780 3,904,000 6,888,730 1.7645 1.225 1.212 1.225 1.205 1.225 5,670,934 1.2147 0.56%
2021-07-06 0 1.770 1.760 1.770 1.760 1.840 6,214,000 11,066,460 1.7809 1.219 1.212 1.219 1.212 1.267 9,026,430 1.2260 -2.21%
2021-07-05 0 1.810 1.800 1.810 1.790 1.840 3,778,000 6,864,080 1.8169 1.246 1.239 1.246 1.232 1.267 5,487,907 1.2508 0.56%
2021-07-02 0 1.800 1.800 1.810 1.800 1.890 4,581,704 8,344,730 1.8213 1.239 1.239 1.246 1.239 1.301 6,655,364 1.2538 -3.74%
2021-06-30 0 1.870 1.850 1.870 1.860 1.950 7,956,000 15,089,000 1.8966 1.287 1.274 1.287 1.280 1.342 11,556,851 1.3056 0.00%
2021-06-29 0 1.870 1.870 1.880 1.800 1.890 9,816,000 18,112,900 1.8452 1.287 1.287 1.294 1.239 1.301 14,258,679 1.2703 4.63%
2021-06-28 0 1.870 1.860 1.870 1.840 1.900 6,128,000 11,465,340 1.8710 1.230 1.224 1.230 1.211 1.250 9,314,065 1.2310 0.00%
2021-06-25 0 1.870 1.860 1.880 1.830 1.880 7,706,000 14,370,100 1.8648 1.230 1.224 1.237 1.204 1.237 11,712,497 1.2269 2.19%
2021-06-24 0 1.830 1.830 1.840 1.810 1.860 11,818,000 21,728,280 1.8386 1.204 1.204 1.211 1.191 1.224 17,962,405 1.2097 -1.08%
2021-06-23 0 1.850 1.840 1.860 1.850 1.900 7,364,000 13,732,500 1.8648 1.217 1.211 1.224 1.217 1.250 11,192,685 1.2269 -1.60%
2021-06-22 0 1.880 1.880 1.890 1.820 1.920 19,608,002 36,679,823 1.8707 1.237 1.237 1.243 1.197 1.263 29,802,579 1.2308 3.87%
2021-06-21 0 1.810 1.810 1.820 1.780 1.820 3,816,500 6,900,840 1.8082 1.191 1.191 1.197 1.171 1.197 5,800,772 1.1896 0.56%
2021-06-18 0 1.800 1.800 1.820 1.800 1.830 4,880,498 8,842,846 1.8119 1.184 1.184 1.197 1.184 1.204 7,417,963 1.1921 -0.55%
2021-06-17 0 1.810 1.790 1.810 1.780 1.820 7,366,000 13,319,560 1.8082 1.191 1.178 1.191 1.171 1.197 11,195,725 1.1897 0.56%
2021-06-16 0 1.800 1.790 1.800 1.750 1.820 9,704,000 17,336,380 1.7865 1.184 1.178 1.184 1.151 1.197 14,749,296 1.1754 0.00%
2021-06-15 0 1.800 1.800 1.810 1.780 1.850 16,238,000 29,415,440 1.8115 1.184 1.184 1.191 1.171 1.217 24,680,448 1.1919 -2.70%
2021-06-11 0 1.850 1.850 1.860 1.730 1.860 34,039,750 61,732,537 1.8135 1.217 1.217 1.224 1.138 1.224 51,737,669 1.1932 6.32%
2021-06-10 0 1.740 1.730 1.740 1.720 1.740 5,716,000 9,907,020 1.7332 1.145 1.138 1.145 1.132 1.145 8,687,858 1.1403 0.00%
2021-06-09 0 1.740 1.730 1.740 1.700 1.740 4,386,000 7,546,490 1.7206 1.145 1.138 1.145 1.118 1.145 6,666,366 1.1320 0.58%
2021-06-08 0 1.730 1.720 1.730 1.690 1.750 5,646,000 9,692,900 1.7168 1.138 1.132 1.138 1.112 1.151 8,581,464 1.1295 0.00%
2021-06-07 0 1.730 1.710 1.730 1.710 1.730 3,070,000 5,292,320 1.7239 1.138 1.125 1.138 1.125 1.138 4,666,152 1.1342 1.17%
2021-06-04 0 1.710 1.710 1.730 1.710 1.740 5,902,000 10,184,672 1.7256 1.125 1.125 1.138 1.125 1.145 8,970,563 1.1353 -0.58%
2021-06-03 0 1.720 1.720 1.740 1.710 1.740 4,088,000 7,069,520 1.7293 1.132 1.132 1.145 1.125 1.145 6,213,430 1.1378 -0.58%
2021-06-02 0 1.730 1.720 1.730 1.710 1.740 3,584,000 6,197,100 1.7291 1.138 1.132 1.138 1.125 1.145 5,447,390 1.1376 0.58%
2021-06-01 0 1.720 1.700 1.720 1.700 1.730 1,884,000 3,231,940 1.7155 1.132 1.118 1.132 1.118 1.138 2,863,528 1.1287 0.58%
2021-05-31 0 1.710 1.710 1.720 1.700 1.730 2,296,000 3,927,640 1.7106 1.125 1.125 1.132 1.118 1.138 3,489,734 1.1255 0.59%
2021-05-28 0 1.700 1.700 1.710 1.700 1.750 3,952,000 6,824,740 1.7269 1.118 1.118 1.125 1.118 1.151 6,006,721 1.1362 -1.73%
2021-05-27 0 1.730 1.720 1.730 1.710 1.750 7,192,000 12,455,780 1.7319 1.138 1.132 1.138 1.125 1.151 10,931,259 1.1395 0.00%
2021-05-26 0 1.730 1.720 1.730 1.710 1.740 2,364,000 4,079,860 1.7258 1.138 1.132 1.138 1.125 1.145 3,593,089 1.1355 0.00%
2021-05-25 0 1.730 1.720 1.730 1.700 1.740 6,642,000 11,432,880 1.7213 1.138 1.132 1.138 1.118 1.145 10,095,303 1.1325 0.58%
2021-05-24 0 1.720 1.720 1.740 1.710 1.750 5,120,957 8,870,675 1.7322 1.132 1.132 1.145 1.125 1.151 7,783,441 1.1397 -0.58%
2021-05-21 0 1.730 1.720 1.730 1.650 1.730 8,588,000 14,563,420 1.6958 1.138 1.132 1.138 1.086 1.138 13,053,066 1.1157 5.49%
2021-05-20 0 1.640 1.630 1.640 1.620 1.650 3,029,500 4,962,720 1.6381 1.079 1.072 1.079 1.066 1.086 4,604,595 1.0778 1.23%
2021-05-18 0 1.620 1.620 1.630 1.610 1.640 4,638,000 7,532,160 1.6240 1.066 1.066 1.072 1.059 1.079 7,049,385 1.0685 0.00%
2021-05-17 0 1.620 1.620 1.630 1.620 1.640 1,573,780 2,557,423 1.6250 1.066 1.066 1.072 1.066 1.079 2,392,018 1.0691 0.00%
2021-05-14 0 1.620 1.620 1.630 1.610 1.630 1,627,780 2,648,763 1.6272 1.066 1.066 1.072 1.059 1.072 2,474,094 1.0706 0.00%
2021-05-13 0 1.620 1.610 1.620 1.600 1.660 8,434,000 13,690,560 1.6233 1.066 1.059 1.066 1.053 1.092 12,818,998 1.0680 -2.41%
2021-05-12 0 1.660 1.650 1.660 1.650 1.680 2,277,780 3,778,374 1.6588 1.092 1.086 1.092 1.086 1.105 3,462,042 1.0914 0.00%
2021-05-11 0 1.660 1.660 1.670 1.650 1.690 6,515,892 10,872,374 1.6686 1.092 1.092 1.099 1.086 1.112 9,903,629 1.0978 -1.78%
2021-05-10 0 1.690 1.690 1.700 1.680 1.700 5,458,112 9,223,949 1.6900 1.112 1.112 1.118 1.105 1.118 8,295,889 1.1119 0.00%
2021-05-07 0 1.690 1.680 1.690 1.680 1.710 4,522,000 7,665,056 1.6951 1.112 1.105 1.112 1.105 1.125 6,873,075 1.1152 -0.59%
2021-05-06 0 1.700 1.700 1.710 1.680 1.720 5,974,000 10,149,910 1.6990 1.118 1.118 1.125 1.105 1.132 9,079,997 1.1178 0.59%
2021-05-05 0 1.690 1.690 1.700 1.680 1.720 3,544,000 5,998,140 1.6925 1.112 1.112 1.118 1.105 1.132 5,386,594 1.1135 -1.74%
2021-05-04 0 1.720 1.710 1.720 1.690 1.720 4,478,000 7,623,000 1.7023 1.132 1.125 1.132 1.112 1.132 6,806,198 1.1200 1.18%
2021-05-03 0 1.700 1.690 1.700 1.680 1.710 2,466,000 4,182,400 1.6960 1.118 1.112 1.118 1.105 1.125 3,748,121 1.1159 0.59%
2021-04-30 0 1.690 1.670 1.690 1.680 1.710 11,029,794 18,710,626 1.6964 1.112 1.099 1.112 1.105 1.125 16,764,396 1.1161 -0.59%
2021-04-29 0 1.700 1.690 1.700 1.680 1.720 4,658,000 7,911,498 1.6985 1.118 1.112 1.118 1.105 1.132 7,079,784 1.1175 -0.58%
2021-04-28 0 1.710 1.700 1.710 1.700 1.730 2,482,000 4,258,304 1.7157 1.125 1.118 1.125 1.118 1.138 3,772,439 1.1288 -1.16%
2021-04-27 0 1.730 1.720 1.730 1.700 1.740 2,726,000 4,686,032 1.7190 1.138 1.132 1.138 1.118 1.145 4,143,300 1.1310 1.76%
2021-04-26 0 1.700 1.700 1.710 1.700 1.730 5,128,000 8,756,250 1.7075 1.118 1.118 1.125 1.118 1.138 7,794,146 1.1234 -1.16%
2021-04-23 0 1.720 1.710 1.720 1.700 1.730 4,936,000 8,470,100 1.7160 1.132 1.125 1.132 1.118 1.138 7,502,321 1.1290 0.58%
2021-04-22 0 1.710 1.710 1.720 1.710 1.750 3,720,000 6,400,346 1.7205 1.125 1.125 1.132 1.125 1.151 5,654,099 1.1320 -1.72%
2021-04-21 0 1.740 1.730 1.740 1.720 1.750 3,062,000 5,314,060 1.7355 1.145 1.138 1.145 1.132 1.151 4,653,993 1.1418 -0.57%
2021-04-20 0 1.750 1.740 1.750 1.730 1.750 3,948,000 6,880,040 1.7427 1.151 1.145 1.151 1.138 1.151 6,000,641 1.1466 0.57%
2021-04-19 0 1.740 1.740 1.750 1.730 1.750 2,540,000 4,419,570 1.7400 1.145 1.145 1.151 1.138 1.151 3,860,595 1.1448 0.00%
2021-04-16 0 1.740 1.720 1.740 1.700 1.740 6,496,800 11,177,230 1.7204 1.145 1.132 1.145 1.118 1.145 9,874,611 1.1319 1.75%
2021-04-15 0 1.710 1.710 1.720 1.700 1.740 6,178,000 10,598,980 1.7156 1.125 1.125 1.132 1.118 1.145 9,390,061 1.1287 -1.16%
2021-04-14 0 1.730 1.720 1.730 1.720 1.740 7,764,000 13,377,670 1.7230 1.138 1.132 1.138 1.132 1.145 11,800,653 1.1336 0.00%
2021-04-13 0 1.730 1.720 1.730 1.700 1.750 8,732,427 15,122,063 1.7317 1.138 1.132 1.138 1.118 1.151 13,272,583 1.1393 -1.14%
2021-04-12 0 1.750 1.740 1.750 1.740 1.790 2,688,000 4,749,600 1.7670 1.151 1.145 1.151 1.145 1.178 4,085,543 1.1625 -1.13%
2021-04-09 0 1.770 1.770 1.780 1.770 1.820 2,780,700 4,971,880 1.7880 1.165 1.165 1.171 1.165 1.197 4,226,439 1.1764 -2.21%
2021-04-08 0 1.810 1.780 1.810 1.760 1.810 4,402,000 7,868,770 1.7875 1.191 1.171 1.191 1.158 1.191 6,690,684 1.1761 1.12%
2021-04-07 0 1.790 1.780 1.790 1.760 1.800 4,948,363 8,834,783 1.7854 1.178 1.171 1.178 1.158 1.184 7,521,112 1.1747 0.56%
2021-04-01 0 1.780 1.780 1.790 1.760 1.800 6,470,000 11,570,160 1.7883 1.171 1.171 1.178 1.158 1.184 9,833,877 1.1766 1.14%
2021-03-31 0 1.760 1.760 1.770 1.730 1.780 4,812,000 8,450,840 1.7562 1.158 1.158 1.165 1.138 1.171 7,313,851 1.1555 0.00%
2021-03-30 0 1.760 1.760 1.780 1.750 1.780 4,971,618 8,761,403 1.7623 1.158 1.158 1.171 1.151 1.171 7,556,458 1.1595 -0.56%
2021-03-29 0 1.770 1.760 1.770 1.730 1.800 4,202,000 7,462,020 1.7758 1.165 1.158 1.165 1.138 1.184 6,386,700 1.1684 1.14%
2021-03-26 0 1.750 1.740 1.750 1.700 1.760 10,982,000 18,975,020 1.7278 1.151 1.145 1.151 1.118 1.158 16,691,753 1.1368 2.94%
2021-03-25 0 1.700 1.690 1.700 1.670 1.720 6,120,000 10,395,260 1.6986 1.118 1.112 1.118 1.099 1.132 9,301,905 1.1175 -0.58%
2021-03-24 0 1.710 1.710 1.720 1.700 1.780 5,084,000 8,740,430 1.7192 1.125 1.125 1.132 1.118 1.171 7,727,269 1.1311 -3.93%
2021-03-23 0 1.780 1.770 1.780 1.760 1.840 5,200,808 9,284,618 1.7852 1.171 1.165 1.171 1.158 1.211 7,904,808 1.1746 -1.66%
2021-03-22 0 1.810 1.800 1.810 1.720 1.830 16,150,000 28,747,450 1.7800 1.191 1.184 1.191 1.132 1.204 24,546,695 1.1711 5.23%
2021-03-19 0 1.720 1.710 1.720 1.700 1.730 8,099,200 13,861,664 1.7115 1.132 1.125 1.132 1.118 1.138 12,310,130 1.1260 -0.58%
2021-03-18 0 1.730 1.720 1.730 1.710 1.760 9,181,000 15,850,378 1.7264 1.138 1.132 1.138 1.125 1.158 13,954,378 1.1359 -1.70%
2021-03-17 0 1.760 1.740 1.760 1.730 1.760 4,996,000 8,726,860 1.7468 1.158 1.145 1.158 1.138 1.158 7,593,516 1.1493 0.00%
2021-03-16 0 1.760 1.750 1.760 1.720 1.760 18,512,000 32,304,110 1.7450 1.158 1.151 1.158 1.132 1.158 28,136,744 1.1481 0.57%
2021-03-15 0 1.750 1.750 1.760 1.700 1.770 17,964,000 31,257,751 1.7400 1.151 1.151 1.158 1.118 1.165 27,303,828 1.1448 2.94%
2021-03-12 0 1.700 1.690 1.700 1.680 1.750 17,665,979 30,212,253 1.7102 1.118 1.112 1.118 1.105 1.151 26,850,860 1.1252 0.00%
2021-03-11 0 1.700 1.690 1.700 1.620 1.720 13,417,000 22,663,080 1.6891 1.118 1.112 1.118 1.066 1.132 20,392,756 1.1113 4.94%
2021-03-10 0 1.620 1.610 1.620 1.590 1.670 38,565,528 62,659,942 1.6248 1.066 1.059 1.066 1.046 1.099 58,616,486 1.0690 0.00%
2021-03-09 0 1.620 1.620 1.630 1.590 1.650 35,415,000 57,181,858 1.6146 1.066 1.066 1.072 1.046 1.086 53,827,938 1.0623 -0.61%
2021-03-08 0 1.630 1.630 1.650 1.630 1.800 26,189,616 44,454,122 1.6974 1.072 1.072 1.086 1.072 1.184 39,806,100 1.1168 -9.94%
2021-03-05 0 1.810 1.800 1.810 1.730 1.850 6,892,000 12,405,820 1.8000 1.191 1.184 1.191 1.138 1.217 10,475,283 1.1843 -0.55%
2021-03-04 0 1.820 1.810 1.820 1.800 1.920 15,374,427 28,398,001 1.8471 1.197 1.191 1.197 1.184 1.263 23,367,887 1.2153 -3.19%
2021-03-03 0 1.880 1.880 1.890 1.870 1.980 14,962,808 28,465,787 1.9024 1.237 1.237 1.243 1.230 1.303 22,742,259 1.2517 -2.59%
2021-03-02 0 1.930 1.910 1.930 1.820 2.010 51,194,000 97,808,840 1.9106 1.270 1.257 1.270 1.197 1.322 77,810,743 1.2570 -8.10%
2021-03-01 0 2.100 2.090 2.100 2.070 2.210 9,318,000 19,726,860 2.1171 1.382 1.375 1.382 1.362 1.454 14,162,607 1.3929 -2.33%
2021-02-26 0 2.150 2.150 2.160 2.130 2.340 14,028,000 31,356,210 2.2353 1.415 1.415 1.421 1.401 1.540 21,321,426 1.4706 -3.15%
2021-02-25 0 2.220 2.200 2.220 2.160 2.220 11,962,000 26,183,640 2.1889 1.461 1.447 1.461 1.421 1.461 18,181,273 1.4401 3.26%
2021-02-24 0 2.150 2.150 2.160 2.100 2.280 25,430,427 54,914,102 2.1594 1.415 1.415 1.421 1.382 1.500 38,652,194 1.4207 -3.59%
2021-02-23 0 2.230 2.230 2.250 2.180 2.400 21,453,000 49,305,730 2.2983 1.467 1.467 1.480 1.434 1.579 32,606,826 1.5121 -6.30%
2021-02-22 0 2.380 2.370 2.380 2.330 2.540 35,743,115 86,595,588 2.4227 1.566 1.559 1.566 1.533 1.671 54,326,646 1.5940 -6.67%
2021-02-19 0 2.550 2.550 2.560 2.550 2.560 1,928,000 4,927,240 2.5556 1.678 1.678 1.684 1.678 1.684 2,930,404 1.6814 0.00%
2021-02-18 0 2.550 2.540 2.550 2.540 2.550 10,629,154 27,078,022 2.5475 1.678 1.671 1.678 1.671 1.678 16,155,455 1.6761 0.00%
2021-02-17 0 2.550 2.530 2.550 2.530 2.550 11,528,000 29,325,580 2.5439 1.678 1.665 1.678 1.665 1.678 17,521,628 1.6737 0.79%
2021-02-16 0 2.530 2.530 2.540 2.520 2.540 8,288,000 20,980,250 2.5314 1.665 1.665 1.671 1.658 1.671 12,597,090 1.6655 0.00%
2021-02-11 0 2.530 2.520 2.530 2.520 2.530 1,522,398 3,843,386 2.5246 1.665 1.658 1.665 1.658 1.665 2,313,922 1.6610 0.40%
2021-02-10 0 2.520 2.520 2.530 2.520 2.540 3,581,100 9,043,175 2.5253 1.658 1.658 1.665 1.658 1.671 5,442,983 1.6614 0.00%
2021-02-09 0 2.520 2.520 2.530 2.520 2.540 4,314,000 10,902,820 2.5273 1.658 1.658 1.665 1.658 1.671 6,556,931 1.6628 0.00%
2021-02-08 0 2.520 2.520 2.530 2.510 2.540 3,438,000 8,655,120 2.5175 1.658 1.658 1.665 1.651 1.671 5,225,482 1.6563 -0.40%
2021-02-05 0 2.530 2.520 2.530 2.510 2.530 8,358,000 21,038,880 2.5172 1.665 1.658 1.665 1.651 1.665 12,703,485 1.6562 0.80%
2021-02-04 0 2.510 2.500 2.510 2.500 2.520 3,454,000 8,679,220 2.5128 1.651 1.645 1.651 1.645 1.658 5,249,801 1.6532 -0.40%
2021-02-03 0 2.520 2.510 2.520 2.500 2.540 5,379,500 13,534,505 2.5159 1.658 1.651 1.658 1.645 1.671 8,176,405 1.6553 1.20%
2021-02-02 0 2.490 2.480 2.490 2.470 2.500 7,703,000 19,163,470 2.4878 1.638 1.632 1.638 1.625 1.645 11,707,938 1.6368 0.81%
2021-02-01 0 2.470 2.470 2.480 2.470 2.490 7,270,000 18,030,020 2.4801 1.625 1.625 1.632 1.625 1.638 11,049,813 1.6317 -0.40%
2021-01-29 0 2.480 2.470 2.480 2.460 2.480 7,926,000 19,588,250 2.4714 1.632 1.625 1.632 1.619 1.632 12,046,879 1.6260 0.40%
2021-01-28 0 2.470 2.470 2.480 2.460 2.480 3,757,189 9,281,248 2.4703 1.625 1.625 1.632 1.619 1.632 5,710,624 1.6253 -0.40%
2021-01-27 0 2.480 2.470 2.480 2.470 2.500 6,724,000 16,689,580 2.4821 1.632 1.625 1.632 1.625 1.645 10,219,937 1.6330 -0.80%
2021-01-26 0 2.500 2.500 2.510 2.460 2.520 18,728,000 46,569,430 2.4866 1.645 1.645 1.651 1.619 1.658 28,465,047 1.6360 -0.79%
2021-01-25 0 2.520 2.510 2.520 2.510 2.520 3,794,000 9,549,160 2.5169 1.658 1.651 1.658 1.651 1.658 5,766,573 1.6560 0.00%
2021-01-22 0 2.520 2.510 2.520 2.510 2.520 3,588,000 9,034,110 2.5179 1.658 1.651 1.658 1.651 1.658 5,453,470 1.6566 0.00%
2021-01-21 0 2.520 2.510 2.520 2.510 2.520 2,552,000 6,422,120 2.5165 1.658 1.651 1.658 1.651 1.658 3,878,834 1.6557 0.00%
2021-01-20 0 2.520 2.510 2.520 2.490 2.520 8,010,000 20,109,140 2.5105 1.658 1.651 1.658 1.638 1.658 12,174,553 1.6517 0.00%
2021-01-19 0 2.520 2.510 2.520 2.500 2.530 4,706,000 11,817,000 2.5110 1.658 1.651 1.658 1.645 1.665 7,152,740 1.6521 -0.40%
2021-01-18 0 2.530 2.520 2.530 2.470 2.530 16,332,000 40,783,400 2.4971 1.665 1.658 1.665 1.625 1.665 24,823,320 1.6429 0.40%
2021-01-15 0 2.520 2.520 2.530 2.520 2.540 6,476,000 16,366,600 2.5273 1.658 1.658 1.665 1.658 1.671 9,842,997 1.6628 -0.40%
2021-01-14 0 2.530 2.530 2.540 2.520 2.540 9,569,384 24,213,342 2.5303 1.665 1.665 1.671 1.658 1.671 14,544,690 1.6648 -0.39%
2021-01-13 0 2.540 2.530 2.540 2.530 2.540 4,470,000 11,343,800 2.5378 1.671 1.665 1.671 1.665 1.671 6,794,039 1.6697 -0.39%
2021-01-12 0 2.550 2.530 2.550 2.530 2.550 6,793,343 17,261,964 2.5410 1.678 1.665 1.678 1.665 1.678 10,325,332 1.6718 0.00%
2021-01-11 0 2.550 2.540 2.550 2.530 2.550 7,469,500 18,983,805 2.5415 1.678 1.671 1.678 1.665 1.678 11,353,036 1.6721 0.00%
2021-01-08 0 2.550 2.540 2.550 2.520 2.550 17,985,000 45,704,560 2.5413 1.678 1.671 1.678 1.658 1.678 27,335,747 1.6720 0.39%
2021-01-07 0 2.540 2.530 2.540 2.520 2.540 5,493,576 13,910,046 2.5321 1.671 1.665 1.671 1.658 1.671 8,349,792 1.6659 0.40%
2021-01-06 0 2.530 2.520 2.530 2.520 2.540 4,782,684 12,073,296 2.5244 1.665 1.658 1.665 1.658 1.671 7,269,293 1.6609 -0.39%
2021-01-05 0 2.540 2.530 2.540 2.530 2.540 3,002,000 7,605,620 2.5335 1.671 1.665 1.671 1.665 1.671 4,562,797 1.6669 -0.39%
2021-01-04 0 2.550 2.540 2.550 2.520 2.550 6,168,000 15,645,700 2.5366 1.678 1.671 1.678 1.658 1.678 9,374,862 1.6689 0.39%
2020-12-31 0 2.540 2.530 2.540 2.520 2.550 8,579,100 21,778,523 2.5386 1.671 1.665 1.671 1.658 1.678 13,039,539 1.6702 0.00%
2020-12-30 0 2.540 2.530 2.540 2.540 2.550 1,615,000 4,105,070 2.5418 1.671 1.665 1.671 1.671 1.678 2,454,669 1.6724 -0.39%
2020-12-29 0 2.550 2.540 2.550 2.540 2.550 1,002,000 2,549,740 2.5447 1.678 1.671 1.678 1.671 1.678 1,522,959 1.6742 0.00%
2020-12-28 0 2.550 2.540 2.550 2.520 2.550 7,640,000 19,332,620 2.5304 1.678 1.671 1.678 1.658 1.678 11,612,183 1.6649 1.19%
2020-12-24 0 2.520 2.500 2.520 2.490 2.520 6,592,000 16,553,780 2.5112 1.658 1.645 1.658 1.638 1.658 10,019,307 1.6522 0.00%
2020-12-23 0 2.520 2.520 2.530 2.520 2.550 4,718,000 11,975,990 2.5384 1.658 1.658 1.665 1.658 1.678 7,170,979 1.6701 -1.18%
2020-12-22 0 2.550 2.550 2.560 2.540 2.560 5,926,000 15,109,460 2.5497 1.678 1.678 1.684 1.671 1.684 9,007,041 1.6775 -0.39%
2020-12-21 0 2.560 2.550 2.560 2.550 2.560 6,950,000 17,732,160 2.5514 1.684 1.678 1.684 1.678 1.684 10,563,438 1.6786 0.00%
2020-12-18 0 2.560 2.550 2.560 2.550 2.560 10,028,000 25,583,980 2.5513 1.684 1.678 1.684 1.678 1.684 15,241,750 1.6785 0.00%
2020-12-17 0 2.560 2.550 2.560 2.550 2.560 2,850,000 7,280,500 2.5546 1.684 1.678 1.684 1.678 1.684 4,331,770 1.6807 0.39%
2020-12-16 0 2.550 2.550 2.560 2.550 2.560 7,002,000 17,879,100 2.5534 1.678 1.678 1.684 1.678 1.684 10,642,474 1.6800 0.00%
2020-12-15 0 2.550 2.540 2.550 2.540 2.560 8,286,390 21,131,014 2.5501 1.678 1.671 1.678 1.671 1.684 12,594,643 1.6778 0.00%
2020-12-14 0 2.550 2.550 2.560 2.550 2.560 6,086,000 15,526,480 2.5512 1.678 1.678 1.684 1.678 1.684 9,250,228 1.6785 0.00%
2020-12-11 0 2.550 2.550 2.560 2.550 2.560 10,234,173 26,153,172 2.5555 1.678 1.678 1.684 1.678 1.684 15,555,116 1.6813 -0.39%
2020-12-10 0 2.560 2.550 2.560 2.550 2.560 9,062,000 23,118,060 2.5511 1.684 1.678 1.684 1.678 1.684 13,773,508 1.6784 0.00%
2020-12-09 0 2.560 2.550 2.560 2.550 2.560 3,927,955 10,025,146 2.5523 1.684 1.678 1.684 1.678 1.684 5,970,174 1.6792 0.39%
2020-12-08 0 2.550 2.550 2.560 2.550 2.560 8,102,000 20,666,260 2.5508 1.678 1.678 1.684 1.678 1.684 12,314,385 1.6782 0.00%
2020-12-07 0 2.550 2.550 2.560 2.550 2.560 4,303,621 10,980,848 2.5515 1.678 1.678 1.684 1.678 1.684 6,541,156 1.6787 0.00%
2020-12-04 0 2.550 2.550 2.560 2.550 2.560 5,458,910 13,940,779 2.5538 1.678 1.678 1.684 1.678 1.684 8,297,102 1.6802 -0.39%
2020-12-03 0 2.560 2.550 2.560 2.540 2.560 8,850,873 22,573,834 2.5505 1.684 1.678 1.684 1.671 1.684 13,452,612 1.6780 0.79%
2020-12-02 0 2.540 2.540 2.550 2.540 2.560 11,902,000 30,330,940 2.5484 1.671 1.671 1.678 1.671 1.684 18,090,078 1.6767 -0.39%
2020-12-01 0 2.550 2.540 2.550 2.540 2.560 17,741,000 45,194,250 2.5474 1.678 1.671 1.678 1.671 1.684 26,964,886 1.6760 0.79%
2020-11-30 0 2.530 2.530 2.540 2.530 2.540 12,697,000 32,151,580 2.5322 1.665 1.665 1.671 1.665 1.671 19,298,414 1.6660 -0.39%
2020-11-27 0 2.540 2.530 2.540 2.520 2.540 9,858,000 24,949,800 2.5309 1.671 1.665 1.671 1.658 1.671 14,983,363 1.6652 0.40%
2020-11-26 0 2.530 2.520 2.530 2.520 2.540 15,872,000 40,153,060 2.5298 1.665 1.658 1.665 1.658 1.671 24,124,157 1.6644 0.00%
2020-11-25 0 2.530 2.530 2.540 2.520 2.540 22,138,200 56,018,126 2.5304 1.665 1.665 1.671 1.658 1.671 33,648,275 1.6648 0.40%
2020-11-24 0 2.520 2.520 2.530 2.520 2.540 25,756,000 65,029,230 2.5248 1.658 1.658 1.665 1.658 1.671 39,147,039 1.6612 0.00%
2020-11-23 0 2.520 2.520 2.530 2.520 2.540 24,910,000 62,900,360 2.5251 1.658 1.658 1.665 1.658 1.671 37,861,187 1.6613 -0.40%
2020-11-20 0 2.530 2.520 2.530 2.520 2.540 20,959,000 53,004,520 2.5290 1.665 1.658 1.665 1.658 1.671 31,855,986 1.6639 0.40%
2020-11-19 0 2.520 2.520 2.530 2.520 2.550 33,823,000 85,388,320 2.5246 1.658 1.658 1.665 1.658 1.678 51,408,227 1.6610 -0.79%
2020-11-18 0 2.540 2.530 2.540 2.500 2.560 178,227,480 452,492,158 2.5388 1.671 1.665 1.671 1.645 1.684 270,891,367 1.6704 4.96%
2020-11-17 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2020-11-10 0 2.420 2.410 2.420 2.360 2.440 19,190,000 46,174,900 2.4062 1.592 1.586 1.592 1.553 1.605 29,167,249 1.5831 -0.41%
2020-11-09 0 2.430 2.430 2.440 2.330 2.460 32,258,000 77,059,860 2.3889 1.599 1.599 1.605 1.533 1.619 49,029,553 1.5717 3.40%
2020-11-06 0 2.350 2.350 2.360 2.260 2.370 15,148,000 35,254,560 2.3273 1.546 1.546 1.553 1.487 1.559 23,023,736 1.5312 3.07%
2020-11-05 0 2.280 2.280 2.290 2.230 2.290 8,190,000 18,552,360 2.2652 1.500 1.500 1.507 1.467 1.507 12,448,138 1.4904 1.33%
2020-11-04 0 2.250 2.250 2.260 2.230 2.270 4,590,000 10,337,520 2.2522 1.480 1.480 1.487 1.467 1.494 6,976,429 1.4818 0.45%
2020-11-03 0 2.240 2.230 2.240 2.240 2.300 10,118,000 22,886,200 2.2619 1.474 1.467 1.474 1.474 1.513 15,378,542 1.4882 -3.03%
2020-11-02 0 2.310 2.300 2.310 2.190 2.320 9,634,000 21,685,820 2.2510 1.520 1.513 1.520 1.441 1.526 14,642,901 1.4810 5.48%
2020-10-30 0 2.190 2.160 2.190 2.140 2.220 13,316,000 29,012,740 2.1788 1.441 1.421 1.441 1.408 1.461 20,239,244 1.4335 -0.45%
2020-10-29 0 2.200 2.200 2.210 2.190 2.230 3,490,000 7,711,180 2.2095 1.447 1.447 1.454 1.441 1.467 5,304,518 1.4537 -1.35%
2020-10-28 0 2.230 2.220 2.230 2.180 2.230 6,212,000 13,685,640 2.2031 1.467 1.461 1.467 1.434 1.467 9,441,738 1.4495 1.36%
2020-10-27 0 2.200 2.200 2.210 2.160 2.240 11,762,000 25,842,510 2.1971 1.447 1.447 1.454 1.421 1.474 17,877,290 1.4455 -0.45%
2020-10-23 0 2.210 2.210 2.220 2.150 2.210 7,360,000 16,001,820 2.1742 1.454 1.454 1.461 1.415 1.454 11,186,605 1.4304 0.91%
2020-10-22 0 2.190 2.170 2.190 2.140 2.360 38,302,000 84,986,958 2.2189 1.441 1.428 1.441 1.408 1.553 58,215,945 1.4599 -6.41%
2020-10-21 0 2.340 2.340 2.350 2.190 2.340 21,040,000 47,893,792 2.2763 1.540 1.540 1.546 1.441 1.540 31,979,100 1.4977 4.46%
2020-10-20 0 2.240 2.220 2.240 2.070 2.240 32,648,000 70,934,320 2.1727 1.474 1.461 1.474 1.362 1.474 49,622,322 1.4295 8.21%
2020-10-19 0 2.070 2.070 2.080 2.060 2.100 7,831,800 16,287,604 2.0797 1.362 1.362 1.368 1.355 1.382 11,903,703 1.3683 0.98%
2020-10-16 0 2.050 2.040 2.050 1.960 2.060 29,960,000 60,426,980 2.0169 1.349 1.342 1.349 1.290 1.355 45,536,779 1.3270 3.54%
2020-10-15 0 1.980 1.970 1.980 1.970 1.990 3,370,000 6,654,400 1.9746 1.303 1.296 1.303 1.296 1.309 5,122,128 1.2991 0.00%
2020-10-14 0 1.980 1.970 1.980 1.960 1.990 6,422,000 12,683,080 1.9749 1.303 1.296 1.303 1.290 1.309 9,760,921 1.2994 0.51%
2020-10-12 0 1.970 1.970 1.980 1.950 1.990 15,488,137 30,548,888 1.9724 1.296 1.296 1.303 1.283 1.309 23,540,717 1.2977 -0.51%
2020-10-09 0 1.980 1.970 1.980 1.960 2.010 10,888,000 21,559,060 1.9801 1.303 1.296 1.303 1.290 1.322 16,548,880 1.3028 -1.00%
2020-10-08 0 2.000 1.990 2.000 1.950 2.000 13,840,000 27,498,940 1.9869 1.316 1.309 1.316 1.283 1.316 21,035,682 1.3073 1.01%
2020-10-07 0 1.980 1.970 1.980 1.940 2.000 24,020,000 47,629,880 1.9829 1.303 1.296 1.303 1.276 1.316 36,508,459 1.3046 1.02%
2020-10-06 0 1.960 1.950 1.960 1.930 1.960 6,284,000 12,254,340 1.9501 1.290 1.283 1.290 1.270 1.290 9,551,172 1.2830 0.51%
2020-10-05 0 1.950 1.950 1.960 1.920 2.000 9,778,000 19,140,600 1.9575 1.283 1.283 1.290 1.263 1.316 14,861,770 1.2879 -1.02%
2020-09-30 0 1.970 1.960 1.970 1.910 2.080 17,174,000 34,001,380 1.9798 1.296 1.290 1.296 1.257 1.368 26,103,092 1.3026 -1.50%
2020-09-29 0 2.000 1.990 2.000 1.960 2.010 7,384,000 14,735,880 1.9957 1.316 1.309 1.316 1.290 1.322 11,223,083 1.3130 1.01%
2020-09-28 0 1.980 1.970 1.980 1.940 2.010 8,012,000 15,902,400 1.9848 1.303 1.296 1.303 1.276 1.322 12,177,593 1.3059 2.59%
2020-09-25 0 1.930 1.930 1.940 1.920 1.960 3,032,000 5,884,900 1.9409 1.270 1.270 1.276 1.263 1.290 4,608,395 1.2770 -1.53%
2020-09-24 0 1.960 1.960 1.970 1.930 2.010 3,692,000 7,310,880 1.9802 1.290 1.290 1.296 1.270 1.322 5,611,542 1.3028 -0.51%
2020-09-23 0 1.970 1.970 1.980 1.920 1.990 3,262,000 6,402,580 1.9628 1.296 1.296 1.303 1.263 1.309 4,957,976 1.2914 2.60%
2020-09-22 0 1.920 1.900 1.920 1.850 1.950 10,203,863 19,368,410 1.8981 1.263 1.250 1.263 1.217 1.283 15,509,047 1.2488 -1.54%
2020-09-21 0 1.950 1.940 1.950 1.930 2.010 3,528,000 6,983,520 1.9795 1.283 1.276 1.283 1.270 1.322 5,362,275 1.3023 -2.01%
2020-09-18 0 1.990 1.990 2.000 1.990 2.020 3,870,000 7,731,620 1.9978 1.309 1.309 1.316 1.309 1.329 5,882,087 1.3144 -1.49%
2020-09-17 0 2.020 1.990 2.020 1.980 2.050 2,897,000 5,841,500 2.0164 1.329 1.309 1.329 1.303 1.349 4,403,206 1.3266 -0.49%
2020-09-16 0 2.030 2.030 2.040 2.030 2.050 1,402,000 2,860,420 2.0402 1.336 1.336 1.342 1.336 1.349 2,130,927 1.3423 -0.98%
2020-09-15 0 2.050 2.040 2.050 2.050 2.070 1,260,000 2,585,520 2.0520 1.349 1.342 1.349 1.349 1.362 1,915,098 1.3501 0.00%
2020-09-14 0 2.050 2.050 2.060 2.040 2.070 2,586,000 5,306,780 2.0521 1.349 1.349 1.355 1.342 1.362 3,930,511 1.3502 0.00%
2020-09-11 0 2.050 2.050 2.060 2.040 2.080 3,208,000 6,601,400 2.0578 1.349 1.349 1.355 1.342 1.368 4,875,901 1.3539 -0.97%
2020-09-10 0 2.070 2.060 2.070 2.030 2.080 7,686,000 15,812,260 2.0573 1.362 1.355 1.362 1.336 1.368 11,682,099 1.3535 -0.96%
2020-09-09 0 2.090 2.080 2.090 2.070 2.120 4,308,000 9,016,040 2.0929 1.375 1.368 1.375 1.362 1.395 6,547,812 1.3770 -0.48%
2020-09-08 0 2.100 2.100 2.110 2.060 2.120 5,646,000 11,778,440 2.0862 1.382 1.382 1.388 1.355 1.395 8,581,464 1.3725 0.48%
2020-09-07 0 2.090 2.070 2.090 2.070 2.090 2,032,000 4,224,640 2.0791 1.375 1.362 1.375 1.362 1.375 3,088,476 1.3679 0.00%
2020-09-04 0 2.090 2.090 2.100 2.060 2.100 4,250,000 8,832,380 2.0782 1.375 1.375 1.382 1.355 1.382 6,459,657 1.3673 0.48%
2020-09-03 0 2.080 2.080 2.090 2.070 2.110 4,298,000 8,950,140 2.0824 1.368 1.368 1.375 1.362 1.388 6,532,613 1.3701 -0.95%
2020-09-02 0 2.100 2.100 2.110 2.060 2.110 8,066,000 16,774,360 2.0796 1.382 1.382 1.388 1.355 1.388 12,259,668 1.3683 1.45%
2020-09-01 0 2.070 2.060 2.070 2.060 2.080 2,308,000 4,762,400 2.0634 1.362 1.355 1.362 1.355 1.368 3,507,973 1.3576 0.49%
2020-08-31 0 2.060 2.060 2.070 2.060 2.090 3,036,000 6,261,860 2.0625 1.355 1.355 1.362 1.355 1.375 4,614,475 1.3570 -0.96%
2020-08-28 0 2.080 2.060 2.080 2.060 2.080 7,790,000 16,077,200 2.0638 1.368 1.355 1.368 1.355 1.368 11,840,170 1.3579 0.97%
2020-08-27 0 2.060 2.060 2.070 2.030 2.070 8,146,000 16,759,160 2.0573 1.355 1.355 1.362 1.336 1.362 12,381,262 1.3536 -0.48%
2020-08-26 0 2.070 2.060 2.070 2.050 2.070 7,358,000 15,165,180 2.0610 1.362 1.355 1.362 1.349 1.362 11,183,565 1.3560 0.49%
2020-08-25 0 2.060 2.060 2.070 2.050 2.070 3,440,000 7,086,140 2.0599 1.355 1.355 1.362 1.349 1.362 5,228,522 1.3553 0.49%
2020-08-24 0 2.050 2.050 2.060 2.050 2.060 2,514,000 5,155,660 2.0508 1.349 1.349 1.355 1.349 1.355 3,821,077 1.3493 0.00%
2020-08-21 0 2.050 2.050 2.060 2.050 2.060 3,440,000 7,052,220 2.0501 1.349 1.349 1.355 1.349 1.355 5,228,522 1.3488 0.00%
2020-08-20 0 2.050 2.040 2.050 2.040 2.070 1,376,000 2,812,220 2.0438 1.349 1.342 1.349 1.342 1.362 2,091,409 1.3447 0.49%
2020-08-19 0 2.040 2.030 2.040 2.030 2.110 2,442,000 5,026,760 2.0585 1.342 1.336 1.342 1.336 1.388 3,711,643 1.3543 -1.45%
2020-08-18 0 2.070 2.050 2.070 2.020 2.110 3,400,000 7,051,320 2.0739 1.362 1.349 1.362 1.329 1.388 5,167,725 1.3645 -2.82%
2020-08-17 0 2.130 2.110 2.130 2.100 2.130 1,666,000 3,531,440 2.1197 1.401 1.388 1.401 1.382 1.401 2,532,185 1.3946 0.95%
2020-08-14 0 2.110 2.110 2.120 2.110 2.130 2,614,000 5,553,680 2.1246 1.388 1.388 1.395 1.388 1.401 3,973,069 1.3978 -0.94%
2020-08-13 0 2.130 2.130 2.140 2.110 2.140 4,866,000 10,354,560 2.1279 1.401 1.401 1.408 1.388 1.408 7,395,927 1.4000 0.47%
2020-08-12 0 2.120 2.110 2.120 2.090 2.140 9,344,000 19,702,390 2.1086 1.395 1.388 1.395 1.375 1.408 14,202,125 1.3873 -0.93%
2020-08-11 0 2.140 2.110 2.140 2.110 2.150 9,408,000 20,046,060 2.1307 1.408 1.388 1.408 1.388 1.415 14,299,400 1.4019 0.47%
2020-08-10 0 2.130 2.120 2.130 2.110 2.150 5,094,550 10,849,038 2.1295 1.401 1.395 1.401 1.388 1.415 7,743,304 1.4011 0.95%
2020-08-07 0 2.110 2.110 2.130 2.100 2.140 4,802,000 10,192,480 2.1225 1.388 1.388 1.401 1.382 1.408 7,298,652 1.3965 -2.31%
2020-08-06 0 2.160 2.140 2.160 2.120 2.170 2,918,000 6,245,240 2.1402 1.421 1.408 1.421 1.395 1.428 4,435,124 1.4081 -0.46%
2020-08-05 0 2.170 2.160 2.170 2.130 2.170 9,412,000 20,342,520 2.1613 1.428 1.421 1.428 1.401 1.428 14,305,479 1.4220 0.93%
2020-08-04 0 2.150 2.140 2.150 2.110 2.150 3,772,000 8,041,980 2.1320 1.415 1.408 1.415 1.388 1.415 5,733,135 1.4027 0.94%
2020-08-03 0 2.130 2.100 2.130 2.100 2.160 8,292,000 17,611,900 2.1240 1.401 1.382 1.401 1.382 1.421 12,603,170 1.3974 -0.47%
2020-07-31 0 2.140 2.140 2.150 2.120 2.180 2,348,000 5,028,100 2.1414 1.408 1.408 1.415 1.395 1.434 3,568,770 1.4089 -0.93%
2020-07-30 0 2.160 2.150 2.160 2.120 2.160 5,402,000 11,589,780 2.1455 1.421 1.415 1.421 1.395 1.421 8,210,603 1.4116 1.41%
2020-07-29 0 2.130 2.120 2.130 2.110 2.150 3,722,000 7,940,340 2.1334 1.401 1.395 1.401 1.388 1.415 5,657,139 1.4036 0.00%
2020-07-28 0 2.130 2.120 2.130 2.110 2.150 5,980,000 12,734,500 2.1295 1.401 1.395 1.401 1.388 1.415 9,089,117 1.4011 0.00%
2020-07-27 0 2.130 2.120 2.130 2.080 2.140 5,376,000 11,414,740 2.1233 1.401 1.395 1.401 1.368 1.408 8,171,086 1.3970 2.90%
2020-07-24 0 2.070 2.070 2.080 2.020 2.170 26,148,000 54,586,640 2.0876 1.362 1.362 1.368 1.329 1.428 39,742,847 1.3735 -3.72%
2020-07-23 0 2.150 2.140 2.150 2.050 2.180 17,902,000 38,402,240 2.1451 1.415 1.408 1.415 1.349 1.434 27,209,593 1.4113 4.88%
2020-07-22 0 2.050 2.050 2.060 2.040 2.080 12,760,000 26,375,240 2.0670 1.349 1.349 1.355 1.342 1.368 19,394,169 1.3600 0.00%
2020-07-21 0 2.050 2.050 2.060 2.040 2.070 3,982,000 8,176,260 2.0533 1.349 1.349 1.355 1.342 1.362 6,052,318 1.3509 -0.49%
2020-07-20 0 2.060 2.050 2.060 2.030 2.060 6,336,000 12,955,160 2.0447 1.355 1.349 1.355 1.336 1.355 9,630,208 1.3453 1.48%
2020-07-17 0 2.030 2.030 2.040 2.030 2.050 7,720,000 15,721,260 2.0364 1.336 1.336 1.342 1.336 1.349 11,733,776 1.3398 -0.98%
2020-07-16 0 2.050 2.030 2.050 2.010 2.060 16,804,000 34,294,160 2.0408 1.349 1.336 1.349 1.322 1.355 25,540,722 1.3427 -0.97%
2020-07-15 0 2.070 2.050 2.070 2.040 2.070 12,168,000 25,024,400 2.0566 1.362 1.349 1.362 1.342 1.362 18,494,377 1.3531 0.49%
2020-07-14 0 2.060 2.050 2.060 2.030 2.080 14,484,000 29,752,020 2.0541 1.355 1.349 1.355 1.336 1.368 22,014,510 1.3515 0.00%
2020-07-13 0 2.060 2.030 2.060 2.020 2.080 12,552,000 25,688,540 2.0466 1.355 1.336 1.355 1.329 1.368 19,078,026 1.3465 0.98%
2020-07-10 0 2.040 2.030 2.040 2.020 2.070 9,962,000 20,356,620 2.0434 1.342 1.336 1.342 1.329 1.362 15,141,435 1.3444 -1.45%
2020-07-09 0 2.070 2.060 2.070 2.050 2.080 9,822,000 20,238,460 2.0605 1.362 1.355 1.362 1.349 1.368 14,928,646 1.3557 0.49%
2020-07-08 0 2.060 2.050 2.060 2.050 2.100 17,454,000 36,142,510 2.0707 1.355 1.349 1.355 1.349 1.382 26,528,670 1.3624 -0.48%
2020-07-07 0 2.070 2.060 2.070 2.020 2.160 85,728,757 176,451,884 2.0583 1.362 1.355 1.362 1.329 1.421 130,300,783 1.3542 31.01%
2020-07-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2020-07-02 0 1.580 1.580 1.590 1.520 1.590 6,950,000 10,790,580 1.5526 1.040 1.040 1.046 1.000 1.046 10,563,438 1.0215 2.60%
2020-06-30 0 1.540 1.530 1.540 1.520 1.600 4,674,000 7,197,580 1.5399 1.013 1.007 1.013 1.000 1.053 7,104,102 1.0132 -1.91%
2020-06-29 0 1.570 1.560 1.570 1.540 1.630 10,818,000 17,145,700 1.5849 1.033 1.026 1.033 1.013 1.072 16,442,486 1.0428 0.00%
2020-06-26 0 1.570 1.570 1.580 1.570 1.630 3,202,000 5,078,820 1.5861 1.033 1.033 1.040 1.033 1.072 4,866,781 1.0436 -3.68%
2020-06-24 0 1.630 1.630 1.640 1.570 1.670 16,031,552 26,243,538 1.6370 1.072 1.072 1.079 1.033 1.099 24,366,664 1.0770 2.52%
2020-06-23 0 1.590 1.570 1.590 1.480 1.630 23,941,430 37,517,115 1.5670 1.046 1.033 1.046 0.974 1.072 36,389,039 1.0310 5.30%
2020-06-22 0 1.510 1.500 1.510 1.460 1.620 28,079,676 42,793,774 1.5240 0.993 0.987 0.993 0.961 1.066 42,678,838 1.0027 -7.36%
2020-06-19 0 1.630 1.630 1.640 1.630 1.680 6,094,850 10,035,928 1.6466 1.072 1.072 1.079 1.072 1.105 9,263,679 1.0834 -2.40%
2020-06-18 0 1.670 1.650 1.670 1.610 1.690 10,206,000 16,923,480 1.6582 1.099 1.086 1.099 1.059 1.112 15,512,295 1.0910 3.73%
2020-06-17 0 1.610 1.610 1.620 1.580 1.740 23,968,000 39,236,360 1.6370 1.059 1.059 1.066 1.040 1.145 36,429,423 1.0771 -6.40%
2020-06-16 0 1.720 1.710 1.720 1.690 1.880 38,549,000 68,753,810 1.7835 1.132 1.125 1.132 1.112 1.237 58,591,365 1.1734 2.99%
2020-06-15 0 1.670 1.660 1.670 1.640 1.680 12,846,000 21,367,700 1.6634 1.099 1.092 1.099 1.079 1.105 19,524,882 1.0944 0.60%
2020-06-12 0 1.660 1.650 1.660 1.630 1.670 4,626,000 7,661,920 1.6563 1.092 1.086 1.092 1.072 1.099 7,031,146 1.0897 -1.19%
2020-06-11 0 1.680 1.670 1.680 1.640 1.680 10,138,000 16,826,580 1.6598 1.105 1.099 1.105 1.079 1.105 15,408,941 1.0920 0.60%
2020-06-10 0 1.670 1.650 1.670 1.630 1.680 7,762,000 12,851,920 1.6557 1.099 1.086 1.099 1.072 1.105 11,797,613 1.0894 0.60%
2020-06-09 0 1.660 1.660 1.670 1.650 1.680 8,938,000 14,899,160 1.6669 1.092 1.092 1.099 1.086 1.105 13,585,038 1.0967 0.00%
2020-06-08 0 1.660 1.650 1.660 1.610 1.670 13,116,000 21,598,780 1.6468 1.092 1.086 1.092 1.059 1.099 19,935,260 1.0834 1.84%
2020-06-05 0 1.630 1.620 1.630 1.590 1.640 5,146,000 8,309,180 1.6147 1.072 1.066 1.072 1.046 1.079 7,821,504 1.0624 1.87%
2020-06-04 0 1.600 1.590 1.600 1.590 1.650 6,666,113 10,723,193 1.6086 1.053 1.046 1.053 1.046 1.086 10,131,953 1.0584 -3.03%
2020-06-03 0 1.650 1.620 1.650 1.630 1.690 8,970,000 14,847,760 1.6553 1.086 1.066 1.086 1.072 1.112 13,633,675 1.0891 -0.60%
2020-06-02 0 1.660 1.650 1.660 1.540 1.670 18,160,000 29,288,780 1.6128 1.092 1.086 1.092 1.013 1.099 27,601,732 1.0611 7.70%
2020-06-01 0 1.620 1.600 1.610 1.610 1.670 5,378,000 8,729,740 1.6232 1.014 1.002 1.008 1.008 1.045 8,591,781 1.0161 -1.82%
2020-05-29 0 1.650 1.640 1.650 1.630 1.670 17,180,000 28,346,180 1.6500 1.033 1.027 1.033 1.020 1.045 27,446,412 1.0328 -0.60%
2020-05-28 0 1.660 1.640 1.660 1.590 1.680 7,680,000 12,655,560 1.6479 1.039 1.027 1.039 0.995 1.052 12,269,409 1.0315 0.61%
2020-05-27 0 1.650 1.640 1.650 1.620 1.690 8,920,000 14,776,920 1.6566 1.033 1.027 1.033 1.014 1.058 14,250,407 1.0369 -1.20%
2020-05-26 0 1.670 1.670 1.680 1.510 1.690 17,526,000 28,225,440 1.6105 1.045 1.045 1.052 0.945 1.058 27,999,175 1.0081 9.87%
2020-05-25 0 1.520 1.500 1.520 1.430 1.520 4,288,000 6,299,960 1.4692 0.951 0.939 0.951 0.895 0.951 6,850,420 0.9196 4.83%
2020-05-22 0 1.450 1.440 1.450 1.440 1.530 6,146,000 9,063,010 1.4746 0.908 0.901 0.908 0.901 0.958 9,818,722 0.9230 -5.23%
2020-05-21 0 1.530 1.520 1.530 1.490 1.550 7,688,000 11,724,140 1.5250 0.958 0.951 0.958 0.933 0.970 12,282,190 0.9546 3.38%
2020-05-20 0 1.480 1.480 1.490 1.460 1.500 2,580,000 3,820,920 1.4810 0.926 0.926 0.933 0.914 0.939 4,121,755 0.9270 0.68%
2020-05-19 0 1.470 1.450 1.470 1.430 1.470 3,542,000 5,142,340 1.4518 0.920 0.908 0.920 0.895 0.920 5,658,626 0.9088 2.08%
2020-05-18 0 1.440 1.430 1.440 1.430 1.450 2,166,000 3,118,600 1.4398 0.901 0.895 0.901 0.895 0.908 3,460,357 0.9012 0.00%
2020-05-15 0 1.440 1.430 1.440 1.430 1.470 5,894,000 8,518,758 1.4453 0.901 0.895 0.901 0.895 0.920 9,416,132 0.9047 0.00%
2020-05-14 0 1.440 1.430 1.440 1.420 1.480 3,562,000 5,132,260 1.4408 0.901 0.895 0.901 0.889 0.926 5,690,577 0.9019 -2.04%
2020-05-13 0 1.470 1.470 1.480 1.450 1.480 5,440,000 8,005,240 1.4716 0.920 0.920 0.926 0.908 0.926 8,690,831 0.9211 0.68%
2020-05-12 0 1.460 1.430 1.460 1.430 1.460 3,764,000 5,423,400 1.4409 0.914 0.895 0.914 0.895 0.914 6,013,288 0.9019 1.39%
2020-05-11 0 1.440 1.430 1.440 1.420 1.470 3,398,000 4,922,460 1.4486 0.901 0.895 0.901 0.889 0.920 5,428,574 0.9068 1.41%
2020-05-08 0 1.420 1.410 1.420 1.330 1.460 4,664,000 6,539,580 1.4021 0.889 0.883 0.889 0.833 0.914 7,451,110 0.8777 5.97%
2020-05-07 0 1.340 1.340 1.350 1.340 1.380 3,008,000 4,073,720 1.3543 0.839 0.839 0.845 0.839 0.864 4,805,519 0.8477 -1.47%
2020-05-06 0 1.360 1.360 1.380 1.330 1.380 3,720,000 5,026,120 1.3511 0.851 0.851 0.864 0.833 0.864 5,942,995 0.8457 3.82%
2020-05-05 0 1.310 1.310 1.320 1.300 1.340 3,816,000 5,021,790 1.3160 0.820 0.820 0.826 0.814 0.839 6,096,363 0.8237 -0.76%
2020-05-04 0 1.320 1.310 1.320 1.280 1.330 7,462,000 9,752,200 1.3069 0.826 0.820 0.826 0.801 0.833 11,921,137 0.8181 -0.75%
2020-04-29 0 1.330 1.310 1.330 1.280 1.330 4,314,000 5,604,200 1.2991 0.833 0.820 0.833 0.801 0.833 6,891,957 0.8132 3.10%
2020-04-28 0 1.290 1.280 1.290 1.240 1.300 2,562,000 3,274,220 1.2780 0.807 0.801 0.807 0.776 0.814 4,092,998 0.8000 2.38%
2020-04-27 0 1.260 1.260 1.270 1.230 1.270 1,714,000 2,151,500 1.2553 0.789 0.789 0.795 0.770 0.795 2,738,251 0.7857 4.13%
2020-04-24 0 1.210 1.210 1.240 1.200 1.240 1,426,000 1,755,380 1.2310 0.757 0.757 0.776 0.751 0.776 2,278,148 0.7705 -0.82%
2020-04-23 0 1.220 1.200 1.230 1.200 1.240 804,000 978,340 1.2168 0.764 0.751 0.770 0.751 0.776 1,284,454 0.7617 0.83%
2020-04-22 0 1.210 1.210 1.220 1.200 1.230 324,600 395,296 1.2178 0.757 0.757 0.764 0.751 0.770 518,574 0.7623 -1.63%
2020-04-21 0 1.230 1.220 1.230 1.200 1.250 914,000 1,117,960 1.2232 0.770 0.764 0.770 0.751 0.782 1,460,187 0.7656 -1.60%
2020-04-20 0 1.250 1.230 1.250 1.200 1.260 1,768,000 2,194,980 1.2415 0.782 0.770 0.782 0.751 0.789 2,824,520 0.7771 3.31%
2020-04-17 0 1.210 1.190 1.210 1.200 1.260 766,000 926,140 1.2091 0.757 0.745 0.757 0.751 0.789 1,223,746 0.7568 0.83%
2020-04-16 0 1.200 1.200 1.210 1.190 1.220 1,330,000 1,592,720 1.1975 0.751 0.751 0.757 0.745 0.764 2,124,780 0.7496 1.69%
2020-04-15 0 1.180 1.180 1.200 1.170 1.210 1,150,400 1,364,556 1.1862 0.739 0.739 0.751 0.732 0.757 1,837,855 0.7425 -0.84%
2020-04-14 0 1.190 1.180 1.190 1.160 1.220 1,052,000 1,247,980 1.1863 0.745 0.739 0.745 0.726 0.764 1,680,653 0.7426 0.85%
2020-04-09 0 1.180 1.170 1.180 1.150 1.190 418,000 485,260 1.1609 0.739 0.732 0.739 0.720 0.745 667,788 0.7267 2.61%
2020-04-08 0 1.150 1.150 1.160 1.140 1.180 1,840,316 2,120,373 1.1522 0.720 0.720 0.726 0.714 0.739 2,940,051 0.7212 -3.36%
2020-04-07 0 1.190 1.180 1.190 1.160 1.200 2,174,000 2,564,540 1.1796 0.745 0.739 0.745 0.726 0.751 3,473,137 0.7384 2.59%
2020-04-06 0 1.160 1.140 1.160 1.120 1.160 662,000 756,440 1.1427 0.726 0.714 0.726 0.701 0.726 1,057,597 0.7152 1.75%
2020-04-03 0 1.140 1.140 1.160 1.130 1.160 346,000 395,920 1.1443 0.714 0.714 0.726 0.707 0.726 552,762 0.7163 0.00%
2020-04-02 0 1.140 1.140 1.150 1.120 1.160 524,000 593,300 1.1323 0.714 0.714 0.720 0.701 0.726 837,132 0.7087 -0.87%
2020-04-01 0 1.150 1.130 1.150 1.130 1.170 1,652,000 1,898,820 1.1494 0.720 0.707 0.720 0.707 0.732 2,639,201 0.7195 2.68%
2020-03-31 0 1.120 1.110 1.120 1.100 1.170 6,522,000 7,320,580 1.1224 0.701 0.695 0.701 0.689 0.732 10,419,412 0.7026 1.82%
2020-03-30 0 1.100 1.090 1.100 1.070 1.120 624,000 683,520 1.0954 0.689 0.682 0.689 0.670 0.701 996,889 0.6857 0.00%
2020-03-27 0 1.100 1.100 1.120 1.090 1.140 1,448,000 1,612,540 1.1136 0.689 0.689 0.701 0.682 0.714 2,313,295 0.6971 -0.90%
2020-03-26 0 1.110 1.100 1.120 1.090 1.140 872,000 972,380 1.1151 0.695 0.689 0.701 0.682 0.714 1,393,089 0.6980 0.00%
2020-03-25 0 1.110 1.100 1.110 1.050 1.120 1,830,000 1,976,280 1.0799 0.695 0.689 0.695 0.657 0.701 2,923,570 0.6760 3.74%
2020-03-24 0 1.070 1.070 1.080 1.050 1.100 1,207,470 1,285,668 1.0648 0.670 0.670 0.676 0.657 0.689 1,929,029 0.6665 0.00%
2020-03-23 0 1.070 1.040 1.070 1.040 1.100 720,000 764,640 1.0620 0.670 0.651 0.670 0.651 0.689 1,150,257 0.6648 -1.83%
2020-03-20 0 1.090 1.070 1.090 1.060 1.120 3,402,000 3,659,720 1.0758 0.682 0.670 0.682 0.664 0.701 5,434,965 0.6734 0.93%
2020-03-19 0 1.080 1.080 1.090 1.050 1.130 2,000,000 2,180,260 1.0901 0.676 0.676 0.682 0.657 0.707 3,195,159 0.6824 -2.70%
2020-03-18 0 1.110 1.110 1.130 1.100 1.190 1,520,000 1,764,160 1.1606 0.695 0.695 0.707 0.689 0.745 2,428,321 0.7265 -4.31%
2020-03-17 0 1.160 1.140 1.160 1.130 1.160 3,194,000 3,656,800 1.1449 0.726 0.714 0.726 0.707 0.726 5,102,668 0.7166 -0.85%
2020-03-16 0 1.170 1.160 1.170 1.150 1.190 1,902,000 2,209,920 1.1619 0.732 0.726 0.732 0.720 0.745 3,038,596 0.7273 0.00%
2020-03-13 0 1.170 1.170 1.190 1.160 1.220 4,618,000 5,453,340 1.1809 0.732 0.732 0.745 0.726 0.764 7,377,621 0.7392 -4.88%
2020-03-12 0 1.230 1.220 1.230 1.220 1.250 1,698,000 2,082,400 1.2264 0.770 0.764 0.770 0.764 0.782 2,712,690 0.7677 -1.60%
2020-03-11 0 1.250 1.250 1.260 1.240 1.260 548,000 686,420 1.2526 0.782 0.782 0.789 0.776 0.789 875,473 0.7841 0.81%
2020-03-10 0 1.240 1.240 1.260 1.240 1.260 1,528,000 1,901,700 1.2446 0.776 0.776 0.789 0.776 0.789 2,441,101 0.7790 -0.80%
2020-03-09 0 1.250 1.240 1.250 1.240 1.270 5,534,000 6,918,660 1.2502 0.782 0.776 0.782 0.776 0.795 8,841,004 0.7826 -2.34%
2020-03-06 0 1.280 1.280 1.300 1.270 1.300 670,000 854,520 1.2754 0.801 0.801 0.814 0.795 0.814 1,070,378 0.7983 -0.78%
2020-03-05 0 1.290 1.290 1.310 1.280 1.310 600,000 779,020 1.2984 0.807 0.807 0.820 0.801 0.820 958,548 0.8127 -1.53%
2020-03-04 0 1.310 1.290 1.310 1.260 1.310 1,380,000 1,771,180 1.2835 0.820 0.807 0.820 0.789 0.820 2,204,659 0.8034 3.15%
2020-03-03 0 1.270 1.270 1.280 1.260 1.290 604,000 769,800 1.2745 0.795 0.795 0.801 0.789 0.807 964,938 0.7978 -0.78%
2020-03-02 0 1.280 1.260 1.280 1.250 1.290 882,000 1,116,300 1.2656 0.801 0.789 0.801 0.782 0.807 1,409,065 0.7922 2.40%
2020-02-28 0 1.250 1.250 1.260 1.250 1.270 438,000 549,620 1.2548 0.782 0.782 0.789 0.782 0.795 699,740 0.7855 -2.34%
2020-02-27 0 1.280 1.270 1.290 1.250 1.280 334,000 423,020 1.2665 0.801 0.795 0.807 0.782 0.801 533,591 0.7928 1.59%
2020-02-26 0 1.260 1.250 1.260 1.250 1.270 468,000 587,400 1.2551 0.789 0.782 0.789 0.782 0.795 747,667 0.7856 0.80%
2020-02-25 0 1.250 1.250 1.270 1.250 1.270 980,000 1,231,400 1.2565 0.782 0.782 0.795 0.782 0.795 1,565,628 0.7865 -0.79%
2020-02-24 0 1.260 1.250 1.260 1.250 1.280 1,312,000 1,652,100 1.2592 0.789 0.782 0.789 0.782 0.801 2,096,024 0.7882 -1.56%
2020-02-21 0 1.280 1.270 1.280 1.260 1.290 236,000 302,060 1.2799 0.801 0.795 0.801 0.789 0.807 377,029 0.8012 0.00%
2020-02-20 0 1.280 1.280 1.290 1.260 1.290 822,400 1,050,020 1.2768 0.801 0.801 0.807 0.789 0.807 1,313,849 0.7992 1.59%
2020-02-19 0 1.260 1.260 1.280 1.260 1.280 1,852,000 2,339,540 1.2633 0.789 0.789 0.801 0.789 0.801 2,958,717 0.7907 0.80%
2020-02-18 0 1.250 1.250 1.260 1.250 1.270 1,001,000 1,258,890 1.2576 0.782 0.782 0.789 0.782 0.795 1,599,177 0.7872 -0.79%
2020-02-17 0 1.260 1.260 1.270 1.250 1.270 2,398,000 3,022,800 1.2606 0.789 0.789 0.795 0.782 0.795 3,830,995 0.7890 -0.79%
2020-02-14 0 1.270 1.270 1.280 1.270 1.280 698,000 892,960 1.2793 0.795 0.795 0.801 0.795 0.801 1,115,110 0.8008 -0.78%
2020-02-13 0 1.280 1.270 1.280 1.280 1.290 196,000 251,500 1.2832 0.801 0.795 0.801 0.801 0.807 313,126 0.8032 0.00%
2020-02-12 0 1.280 1.260 1.280 1.260 1.290 1,332,000 1,694,240 1.2720 0.801 0.789 0.801 0.789 0.807 2,127,976 0.7962 1.59%
2020-02-11 0 1.260 1.260 1.270 1.250 1.290 1,405,622 1,772,355 1.2609 0.789 0.789 0.795 0.782 0.807 2,245,593 0.7893 -0.79%
2020-02-10 0 1.270 1.270 1.280 1.250 1.280 358,000 455,360 1.2720 0.795 0.795 0.801 0.782 0.801 571,933 0.7962 0.79%
2020-02-07 0 1.260 1.260 1.280 1.250 1.290 270,000 343,200 1.2711 0.789 0.789 0.801 0.782 0.807 431,346 0.7956 -0.79%
2020-02-06 0 1.270 1.270 1.280 1.270 1.290 304,000 388,580 1.2782 0.795 0.795 0.801 0.795 0.807 485,664 0.8001 0.79%
2020-02-05 0 1.260 1.260 1.280 1.250 1.290 529,700 674,671 1.2737 0.789 0.789 0.801 0.782 0.807 846,238 0.7973 0.80%
2020-02-04 0 1.250 1.250 1.270 1.250 1.280 484,000 611,480 1.2634 0.782 0.782 0.795 0.782 0.801 773,228 0.7908 0.81%
2020-02-03 0 1.240 1.230 1.240 1.210 1.250 1,126,860 1,390,033 1.2335 0.776 0.770 0.776 0.757 0.782 1,800,248 0.7721 0.00%
2020-01-31 0 1.240 1.240 1.260 1.240 1.270 1,918,000 2,395,840 1.2491 0.776 0.776 0.789 0.776 0.795 3,064,157 0.7819 -1.59%
2020-01-30 0 1.260 1.250 1.260 1.240 1.270 3,348,000 4,185,420 1.2501 0.789 0.782 0.789 0.776 0.795 5,348,695 0.7825 0.00%
2020-01-29 0 1.260 1.260 1.270 1.240 1.300 3,312,000 4,182,240 1.2628 0.789 0.789 0.795 0.776 0.814 5,291,183 0.7904 -4.55%
2020-01-24 0 1.320 1.310 1.320 1.310 1.320 476,000 625,300 1.3137 0.826 0.820 0.826 0.820 0.826 760,448 0.8223 0.00%
2020-01-23 0 1.320 1.310 1.320 1.310 1.330 1,374,000 1,809,060 1.3166 0.826 0.820 0.826 0.820 0.833 2,195,074 0.8241 0.00%
2020-01-22 0 1.320 1.320 1.330 1.310 1.340 1,649,900 2,173,631 1.3174 0.826 0.826 0.833 0.820 0.839 2,635,846 0.8246 0.00%
2020-01-21 0 1.320 1.320 1.340 1.320 1.350 1,556,000 2,070,100 1.3304 0.826 0.826 0.839 0.826 0.845 2,485,833 0.8328 -1.49%
2020-01-20 0 1.340 1.340 1.350 1.340 1.350 414,000 557,300 1.3461 0.839 0.839 0.845 0.839 0.845 661,398 0.8426 -0.74%
2020-01-17 0 1.350 1.340 1.350 1.340 1.360 1,183,200 1,593,380 1.3467 0.845 0.839 0.845 0.839 0.851 1,890,256 0.8429 0.75%
2020-01-16 0 1.340 1.340 1.350 1.330 1.350 1,274,000 1,713,360 1.3449 0.839 0.839 0.845 0.833 0.845 2,035,316 0.8418 0.00%
2020-01-15 0 1.340 1.340 1.350 1.340 1.360 2,887,053 3,897,292 1.3499 0.839 0.839 0.845 0.839 0.851 4,612,296 0.8450 0.00%
2020-01-14 0 1.340 1.340 1.350 1.340 1.370 2,318,000 3,137,340 1.3535 0.839 0.839 0.845 0.839 0.858 3,703,189 0.8472 -1.47%
2020-01-13 0 1.360 1.360 1.370 1.340 1.370 1,568,000 2,130,900 1.3590 0.851 0.851 0.858 0.839 0.858 2,505,004 0.8507 1.49%
2020-01-10 0 1.340 1.340 1.360 1.340 1.370 1,118,000 1,509,180 1.3499 0.839 0.839 0.851 0.839 0.858 1,786,094 0.8450 -0.74%
2020-01-09 0 1.350 1.350 1.360 1.340 1.370 2,054,000 2,774,780 1.3509 0.845 0.845 0.851 0.839 0.858 3,281,428 0.8456 0.00%
2020-01-08 0 1.350 1.350 1.370 1.330 1.370 2,737,360 3,686,788 1.3468 0.845 0.845 0.858 0.833 0.858 4,373,150 0.8431 -0.74%
2020-01-07 0 1.360 1.360 1.370 1.360 1.390 338,000 462,680 1.3689 0.851 0.851 0.858 0.851 0.870 539,982 0.8568 -0.73%
2020-01-06 0 1.370 1.360 1.370 1.360 1.380 428,000 584,240 1.3650 0.858 0.851 0.858 0.851 0.864 683,764 0.8544 0.00%
2020-01-03 0 1.370 1.370 1.380 1.360 1.390 426,000 585,460 1.3743 0.858 0.858 0.864 0.851 0.870 680,569 0.8603 0.00%
2020-01-02 0 1.370 1.370 1.390 1.360 1.400 2,114,000 2,918,480 1.3805 0.858 0.858 0.870 0.851 0.876 3,377,283 0.8642 0.74%
2019-12-31 0 1.360 1.350 1.360 1.340 1.360 202,000 273,660 1.3548 0.851 0.845 0.851 0.839 0.851 322,711 0.8480 0.74%
2019-12-30 0 1.350 1.340 1.360 1.350 1.360 1,145,500 1,548,765 1.3520 0.845 0.839 0.851 0.845 0.851 1,830,027 0.8463 -0.74%
2019-12-27 0 1.360 1.340 1.360 1.340 1.370 3,474,074 4,704,197 1.3541 0.851 0.839 0.851 0.839 0.858 5,550,109 0.8476 0.74%
2019-12-24 0 1.350 1.350 1.370 1.350 1.370 118,000 159,720 1.3536 0.845 0.845 0.858 0.845 0.858 188,514 0.8473 -1.46%
2019-12-23 0 1.370 1.350 1.370 1.340 1.370 1,752,000 2,368,400 1.3518 0.858 0.845 0.858 0.839 0.858 2,798,959 0.8462 0.74%
2019-12-20 0 1.360 1.350 1.360 1.350 1.370 262,000 355,880 1.3583 0.851 0.845 0.851 0.845 0.858 418,566 0.8502 0.00%
2019-12-19 0 1.360 1.340 1.360 1.340 1.370 933,756 1,263,058 1.3527 0.851 0.839 0.851 0.839 0.858 1,491,749 0.8467 0.74%
2019-12-18 0 1.350 1.350 1.360 1.350 1.370 908,000 1,232,620 1.3575 0.845 0.845 0.851 0.845 0.858 1,450,602 0.8497 0.75%
2019-12-17 0 1.340 1.340 1.360 1.330 1.350 1,398,000 1,878,900 1.3440 0.839 0.839 0.851 0.833 0.845 2,233,416 0.8413 0.00%
2019-12-16 0 1.340 1.340 1.350 1.310 1.340 1,848,000 2,457,100 1.3296 0.839 0.839 0.845 0.820 0.839 2,952,327 0.8323 0.75%
2019-12-13 0 1.330 1.330 1.340 1.330 1.340 372,000 495,860 1.3330 0.833 0.833 0.839 0.833 0.839 594,299 0.8344 0.76%
2019-12-12 0 1.320 1.320 1.330 1.320 1.340 922,000 1,223,140 1.3266 0.826 0.826 0.833 0.826 0.839 1,472,968 0.8304 0.00%
2019-12-11 0 1.320 1.320 1.340 1.320 1.340 854,000 1,133,220 1.3270 0.826 0.826 0.839 0.826 0.839 1,364,333 0.8306 -1.49%
2019-12-10 0 1.340 1.330 1.340 1.320 1.340 538,000 716,040 1.3309 0.839 0.833 0.839 0.826 0.839 859,498 0.8331 1.52%
2019-12-09 0 1.320 1.320 1.340 1.310 1.340 958,000 1,269,360 1.3250 0.826 0.826 0.839 0.820 0.839 1,530,481 0.8294 0.76%
2019-12-06 0 1.310 1.310 1.320 1.300 1.330 2,536,000 3,318,540 1.3086 0.820 0.820 0.826 0.814 0.833 4,051,461 0.8191 -0.76%
2019-12-05 0 1.320 1.320 1.330 1.320 1.340 214,000 284,600 1.3299 0.826 0.826 0.833 0.826 0.839 341,882 0.8325 -0.75%
2019-12-04 0 1.330 1.310 1.330 1.300 1.330 546,000 721,230 1.3209 0.833 0.820 0.833 0.814 0.833 872,278 0.8268 0.76%
2019-12-03 0 1.320 1.320 1.330 1.280 1.330 1,242,980 1,612,523 1.2973 0.826 0.826 0.833 0.801 0.833 1,985,759 0.8120 2.33%
2019-12-02 0 1.290 1.290 1.320 1.290 1.340 4,152,000 5,452,120 1.3131 0.807 0.807 0.826 0.807 0.839 6,633,149 0.8220 -2.27%
2019-11-29 0 1.320 1.320 1.340 1.320 1.340 1,030,000 1,370,460 1.3305 0.826 0.826 0.839 0.826 0.839 1,645,507 0.8328 -0.75%
2019-11-28 0 1.330 1.320 1.330 1.320 1.340 898,000 1,192,110 1.3275 0.833 0.826 0.833 0.826 0.839 1,434,626 0.8310 1.53%
2019-11-27 0 1.310 1.310 1.330 1.310 1.330 1,082,000 1,422,740 1.3149 0.820 0.820 0.833 0.820 0.833 1,728,581 0.8231 -0.76%
2019-11-26 0 1.320 1.310 1.320 1.310 1.350 1,538,000 2,022,660 1.3151 0.826 0.820 0.826 0.820 0.845 2,457,077 0.8232 -0.75%
2019-11-25 0 1.330 1.330 1.340 1.330 1.340 456,000 608,590 1.3346 0.833 0.833 0.839 0.833 0.839 728,496 0.8354 -0.75%
2019-11-22 0 1.340 1.320 1.340 1.320 1.340 224,000 298,040 1.3305 0.839 0.826 0.839 0.826 0.839 357,858 0.8328 1.52%
2019-11-21 0 1.320 1.320 1.340 1.320 1.340 986,000 1,308,986 1.3276 0.826 0.826 0.839 0.826 0.839 1,575,213 0.8310 -1.49%
2019-11-20 0 1.340 1.340 1.350 1.310 1.370 2,584,000 3,455,220 1.3372 0.839 0.839 0.845 0.820 0.858 4,128,145 0.8370 1.52%
2019-11-19 0 1.320 1.320 1.340 1.310 1.340 1,678,000 2,223,820 1.3253 0.826 0.826 0.839 0.820 0.839 2,680,738 0.8296 0.76%
2019-11-18 0 1.310 1.310 1.320 1.300 1.320 1,204,000 1,575,220 1.3083 0.820 0.820 0.826 0.814 0.826 1,923,485 0.8189 0.00%
2019-11-15 0 1.310 1.310 1.330 1.310 1.340 448,000 590,720 1.3186 0.820 0.820 0.833 0.820 0.839 715,716 0.8254 -0.76%
2019-11-14 0 1.320 1.320 1.340 1.320 1.340 870,000 1,157,780 1.3308 0.826 0.826 0.839 0.826 0.839 1,389,894 0.8330 -0.75%
2019-11-13 0 1.330 1.330 1.340 1.330 1.350 1,234,000 1,653,886 1.3403 0.833 0.833 0.839 0.833 0.845 1,971,413 0.8389 -1.48%
2019-11-12 0 1.350 1.350 1.370 1.350 1.370 882,000 1,201,666 1.3624 0.845 0.845 0.858 0.845 0.858 1,409,065 0.8528 -0.74%
2019-11-11 0 1.360 1.360 1.370 1.360 1.400 1,140,000 1,557,290 1.3660 0.851 0.851 0.858 0.851 0.876 1,821,240 0.8551 -2.16%
2019-11-08 0 1.390 1.390 1.410 1.380 1.420 760,000 1,062,520 1.3981 0.870 0.870 0.883 0.864 0.889 1,214,160 0.8751 -0.71%
2019-11-07 0 1.400 1.380 1.400 1.380 1.400 674,980 938,061 1.3898 0.876 0.864 0.876 0.864 0.876 1,078,334 0.8699 0.72%
2019-11-06 0 1.390 1.380 1.390 1.370 1.410 1,494,000 2,068,980 1.3849 0.870 0.864 0.870 0.858 0.883 2,386,783 0.8668 -0.71%
2019-11-05 0 1.400 1.400 1.410 1.390 1.410 902,000 1,263,720 1.4010 0.876 0.876 0.883 0.870 0.883 1,441,017 0.8770 -0.71%
2019-11-04 0 1.410 1.390 1.410 1.390 1.410 1,038,000 1,452,132 1.3990 0.883 0.870 0.883 0.870 0.883 1,658,287 0.8757 1.44%
2019-11-01 0 1.390 1.390 1.410 1.380 1.410 1,158,000 1,618,240 1.3974 0.870 0.870 0.883 0.864 0.883 1,849,997 0.8747 0.00%
2019-10-31 0 1.390 1.390 1.410 1.390 1.430 2,696,000 3,796,400 1.4082 0.870 0.870 0.883 0.870 0.895 4,307,074 0.8814 -2.11%
2019-10-30 0 1.420 1.420 1.430 1.410 1.440 1,700,000 2,427,940 1.4282 0.889 0.889 0.895 0.883 0.901 2,715,885 0.8940 -1.39%
2019-10-29 0 1.440 1.430 1.440 1.420 1.440 1,109,552 1,591,501 1.4344 0.901 0.895 0.901 0.889 0.901 1,772,597 0.8978 0.70%
2019-10-28 0 1.430 1.410 1.430 1.370 1.430 4,270,000 5,984,600 1.4015 0.895 0.883 0.895 0.858 0.895 6,821,664 0.8773 3.62%
2019-10-25 0 1.380 1.370 1.380 1.360 1.380 2,790,000 3,822,988 1.3702 0.864 0.858 0.864 0.851 0.864 4,457,246 0.8577 0.73%
2019-10-24 0 1.370 1.360 1.370 1.350 1.380 5,073,756 6,912,419 1.3624 0.858 0.851 0.858 0.845 0.864 8,105,728 0.8528 0.00%
2019-10-23 0 1.370 1.360 1.370 1.340 1.370 1,504,000 2,038,348 1.3553 0.858 0.851 0.858 0.839 0.858 2,402,759 0.8483 0.00%
2019-10-22 0 1.370 1.360 1.370 1.340 1.370 2,066,450 2,810,110 1.3599 0.858 0.851 0.858 0.839 0.858 3,301,318 0.8512 -0.72%
2019-10-21 0 1.380 1.370 1.380 1.320 1.390 4,692,000 6,392,618 1.3625 0.864 0.858 0.864 0.826 0.870 7,495,842 0.8528 2.99%
2019-10-18 0 1.340 1.340 1.350 1.310 1.350 10,090,000 13,484,764 1.3364 0.839 0.839 0.845 0.820 0.845 16,119,575 0.8365 0.75%
2019-10-17 0 1.330 1.330 1.340 1.330 1.350 2,676,000 3,569,400 1.3339 0.833 0.833 0.839 0.833 0.845 4,275,122 0.8349 -0.75%
2019-10-16 0 1.340 1.340 1.350 1.320 1.360 4,128,000 5,516,802 1.3364 0.839 0.839 0.845 0.826 0.851 6,594,807 0.8365 0.00%
2019-10-15 0 1.340 1.330 1.340 1.330 1.370 1,534,000 2,058,880 1.3422 0.839 0.833 0.839 0.833 0.858 2,450,687 0.8401 -1.47%
2019-10-14 0 1.360 1.350 1.360 1.350 1.380 2,176,000 2,963,780 1.3620 0.851 0.845 0.851 0.845 0.864 3,476,333 0.8526 0.00%
2019-10-11 0 1.360 1.360 1.370 1.320 1.380 4,584,000 6,212,600 1.3553 0.851 0.851 0.858 0.826 0.864 7,323,303 0.8483 2.26%
2019-10-10 0 1.330 1.320 1.330 1.330 1.370 3,766,000 5,086,800 1.3507 0.833 0.826 0.833 0.833 0.858 6,016,484 0.8455 -0.75%
2019-10-09 0 1.340 1.330 1.340 1.290 1.360 3,626,000 4,835,154 1.3335 0.839 0.833 0.839 0.807 0.851 5,792,823 0.8347 4.69%
2019-10-08 0 1.280 1.280 1.290 1.280 1.310 1,300,000 1,679,264 1.2917 0.801 0.801 0.807 0.801 0.820 2,076,853 0.8086 -0.78%
2019-10-04 0 1.290 1.280 1.290 1.280 1.300 640,000 823,960 1.2874 0.807 0.801 0.807 0.801 0.814 1,022,451 0.8059 0.00%
2019-10-03 0 1.290 1.290 1.310 1.290 1.310 772,000 1,007,500 1.3051 0.807 0.807 0.820 0.807 0.820 1,233,331 0.8169 -1.53%
2019-10-02 0 1.310 1.290 1.310 1.290 1.310 542,000 705,020 1.3008 0.820 0.807 0.820 0.807 0.820 865,888 0.8142 0.77%
2019-09-30 0 1.300 1.290 1.300 1.290 1.310 408,000 530,600 1.3005 0.814 0.807 0.814 0.807 0.820 651,812 0.8140 -0.76%
2019-09-27 0 1.310 1.290 1.310 1.290 1.320 656,082 853,592 1.3010 0.820 0.807 0.820 0.807 0.826 1,048,143 0.8144 -0.76%
2019-09-26 0 1.320 1.310 1.320 1.310 1.340 760,000 1,007,120 1.3252 0.826 0.820 0.826 0.820 0.839 1,214,160 0.8295 0.00%
2019-09-25 0 1.320 1.310 1.320 1.300 1.330 1,024,000 1,342,032 1.3106 0.826 0.820 0.826 0.814 0.833 1,635,921 0.8204 0.76%
2019-09-24 0 1.310 1.310 1.330 1.310 1.350 1,754,000 2,326,960 1.3267 0.820 0.820 0.833 0.820 0.845 2,802,154 0.8304 -2.96%
2019-09-23 0 1.350 1.330 1.350 1.320 1.350 764,000 1,021,034 1.3364 0.845 0.833 0.845 0.826 0.845 1,220,551 0.8365 1.50%
2019-09-20 0 1.330 1.320 1.330 1.320 1.350 1,560,000 2,078,474 1.3324 0.833 0.826 0.833 0.826 0.845 2,492,224 0.8340 1.53%
2019-09-19 0 1.310 1.300 1.330 1.290 1.340 3,732,000 4,890,260 1.3104 0.820 0.814 0.833 0.807 0.839 5,962,166 0.8202 -1.50%
2019-09-18 0 1.330 1.330 1.360 1.330 1.370 3,332,000 4,463,700 1.3396 0.833 0.833 0.851 0.833 0.858 5,323,134 0.8385 -0.75%
2019-09-17 0 1.340 1.340 1.350 1.330 1.370 1,060,000 1,416,100 1.3359 0.839 0.839 0.845 0.833 0.858 1,693,434 0.8362 -1.47%
2019-09-16 0 1.360 1.340 1.360 1.330 1.380 6,744,000 9,100,880 1.3495 0.851 0.839 0.851 0.833 0.864 10,774,075 0.8447 0.00%
2019-09-13 0 1.360 1.360 1.370 1.350 1.370 472,000 641,620 1.3594 0.851 0.851 0.858 0.845 0.858 754,057 0.8509 -0.73%
2019-09-12 0 1.370 1.350 1.370 1.320 1.370 600,000 814,630 1.3577 0.858 0.845 0.858 0.826 0.858 958,548 0.8499 3.01%
2019-09-11 0 1.330 1.330 1.350 1.330 1.370 1,874,000 2,510,340 1.3396 0.833 0.833 0.845 0.833 0.858 2,993,864 0.8385 -2.21%
2019-09-10 0 1.360 1.350 1.360 1.320 1.380 1,642,000 2,215,520 1.3493 0.851 0.845 0.851 0.826 0.864 2,623,225 0.8446 3.03%
2019-09-09 0 1.320 1.300 1.320 1.300 1.320 676,000 886,820 1.3119 0.826 0.814 0.826 0.814 0.826 1,079,964 0.8212 0.76%
2019-09-06 0 1.310 1.300 1.310 1.270 1.310 1,554,000 2,012,200 1.2949 0.820 0.814 0.820 0.795 0.820 2,482,638 0.8105 3.97%
2019-09-05 0 1.260 1.260 1.280 1.260 1.290 1,006,000 1,276,960 1.2693 0.789 0.789 0.801 0.789 0.807 1,607,165 0.7945 -1.56%
2019-09-04 0 1.280 1.270 1.280 1.260 1.280 654,000 828,980 1.2676 0.801 0.795 0.801 0.789 0.801 1,044,817 0.7934 1.59%
2019-09-03 0 1.260 1.260 1.270 1.250 1.280 902,000 1,139,020 1.2628 0.789 0.789 0.795 0.782 0.801 1,441,017 0.7904 0.00%
2019-09-02 0 1.260 1.260 1.270 1.260 1.280 948,000 1,202,796 1.2688 0.789 0.789 0.795 0.789 0.801 1,514,505 0.7942 -0.79%
2019-08-30 0 1.270 1.260 1.270 1.240 1.270 364,000 455,500 1.2514 0.795 0.789 0.795 0.776 0.795 581,519 0.7833 2.42%
2019-08-29 0 1.240 1.240 1.260 1.240 1.270 954,000 1,196,420 1.2541 0.776 0.776 0.789 0.776 0.795 1,524,091 0.7850 -1.59%
2019-08-28 0 1.260 1.240 1.260 1.220 1.270 2,574,000 3,202,960 1.2444 0.789 0.776 0.789 0.764 0.795 4,112,169 0.7789 -1.56%
2019-08-27 0 1.280 1.260 1.280 1.240 1.280 749,258 947,659 1.2648 0.801 0.789 0.801 0.776 0.801 1,196,999 0.7917 1.59%
2019-08-26 0 1.260 1.260 1.270 1.230 1.270 1,206,000 1,512,180 1.2539 0.789 0.789 0.795 0.770 0.795 1,926,681 0.7849 -3.08%
2019-08-23 0 1.300 1.290 1.300 1.290 1.310 260,000 338,000 1.3000 0.814 0.807 0.814 0.807 0.820 415,371 0.8137 -0.76%
2019-08-22 0 1.310 1.290 1.310 1.290 1.310 774,000 1,003,820 1.2969 0.820 0.807 0.820 0.807 0.820 1,236,526 0.8118 0.77%
2019-08-21 0 1.300 1.290 1.300 1.290 1.320 668,000 867,720 1.2990 0.814 0.807 0.814 0.807 0.826 1,067,183 0.8131 0.00%
2019-08-20 0 1.300 1.300 1.310 1.290 1.340 306,000 398,840 1.3034 0.814 0.814 0.820 0.807 0.839 488,859 0.8159 0.00%
2019-08-19 0 1.300 1.300 1.310 1.280 1.300 554,000 717,820 1.2957 0.814 0.814 0.820 0.801 0.814 885,059 0.8110 1.56%
2019-08-16 0 1.280 1.280 1.290 1.250 1.290 274,000 349,800 1.2766 0.801 0.801 0.807 0.782 0.807 437,737 0.7991 0.79%
2019-08-15 0 1.270 1.260 1.280 1.240 1.280 1,764,000 2,216,560 1.2566 0.795 0.789 0.801 0.776 0.801 2,818,130 0.7865 0.79%
2019-08-14 0 1.260 1.260 1.280 1.260 1.290 614,000 781,400 1.2726 0.789 0.789 0.801 0.789 0.807 980,914 0.7966 -0.79%
2019-08-13 0 1.270 1.270 1.280 1.270 1.300 554,000 710,660 1.2828 0.795 0.795 0.801 0.795 0.814 885,059 0.8030 -0.78%
2019-08-12 0 1.280 1.280 1.300 1.280 1.320 372,000 480,660 1.2921 0.801 0.801 0.814 0.801 0.826 594,299 0.8088 -0.78%
2019-08-09 0 1.290 1.290 1.300 1.290 1.340 796,000 1,046,120 1.3142 0.807 0.807 0.814 0.807 0.839 1,271,673 0.8226 -3.73%
2019-08-08 0 1.340 1.320 1.340 1.290 1.340 566,000 742,120 1.3112 0.839 0.826 0.839 0.807 0.839 904,230 0.8207 3.08%
2019-08-07 0 1.300 1.300 1.320 1.290 1.330 664,000 866,860 1.3055 0.814 0.814 0.826 0.807 0.833 1,060,793 0.8172 1.56%
2019-08-06 0 1.280 1.280 1.300 1.280 1.310 1,634,000 2,102,840 1.2869 0.801 0.801 0.814 0.801 0.820 2,610,445 0.8055 -1.54%
2019-08-05 0 1.300 1.300 1.310 1.300 1.340 3,080,000 4,029,500 1.3083 0.814 0.814 0.820 0.814 0.839 4,920,544 0.8189 -3.70%
2019-08-02 0 1.350 1.340 1.350 1.330 1.360 852,000 1,142,740 1.3412 0.845 0.839 0.845 0.833 0.851 1,361,138 0.8395 -0.74%
2019-08-01 0 1.360 1.350 1.360 1.340 1.380 752,000 1,019,640 1.3559 0.851 0.845 0.851 0.839 0.864 1,201,380 0.8487 0.00%
2019-07-31 0 1.360 1.360 1.380 1.360 1.390 754,000 1,036,620 1.3748 0.851 0.851 0.864 0.851 0.870 1,204,575 0.8606 -1.45%
2019-07-30 0 1.380 1.380 1.390 1.340 1.390 1,188,000 1,628,820 1.3711 0.864 0.864 0.870 0.839 0.870 1,897,924 0.8582 2.22%
2019-07-29 0 1.350 1.330 1.350 1.320 1.350 1,054,572 1,409,209 1.3363 0.845 0.833 0.845 0.826 0.845 1,684,762 0.8364 1.50%
2019-07-26 0 1.330 1.330 1.350 1.330 1.350 472,000 632,000 1.3390 0.833 0.833 0.845 0.833 0.845 754,057 0.8381 -0.75%
2019-07-25 0 1.340 1.340 1.350 1.330 1.350 722,286 968,763 1.3412 0.839 0.839 0.845 0.833 0.845 1,153,909 0.8395 1.52%
2019-07-24 0 1.320 1.320 1.330 1.320 1.340 1,886,000 2,503,120 1.3272 0.826 0.826 0.833 0.826 0.839 3,013,035 0.8308 -0.75%
2019-07-23 0 1.330 1.330 1.340 1.320 1.350 1,450,000 1,929,700 1.3308 0.833 0.833 0.839 0.826 0.845 2,316,490 0.8330 0.76%
2019-07-22 0 1.320 1.320 1.340 1.320 1.350 1,358,000 1,808,480 1.3317 0.826 0.826 0.839 0.826 0.845 2,169,513 0.8336 -1.49%
2019-07-19 0 1.340 1.340 1.350 1.340 1.360 1,188,000 1,598,720 1.3457 0.839 0.839 0.845 0.839 0.851 1,897,924 0.8424 -0.74%
2019-07-18 0 1.350 1.340 1.350 1.330 1.350 1,494,000 2,007,100 1.3434 0.845 0.839 0.845 0.833 0.845 2,386,783 0.8409 0.75%
2019-07-17 0 1.340 1.340 1.350 1.320 1.360 5,432,000 7,275,480 1.3394 0.839 0.839 0.845 0.826 0.851 8,678,051 0.8384 -0.74%
2019-07-16 0 1.350 1.350 1.360 1.350 1.370 1,246,000 1,692,560 1.3584 0.845 0.845 0.851 0.845 0.858 1,990,584 0.8503 -0.74%
2019-07-15 0 1.360 1.350 1.360 1.350 1.380 1,584,000 2,162,160 1.3650 0.851 0.845 0.851 0.845 0.864 2,530,566 0.8544 0.00%
2019-07-12 0 1.360 1.360 1.370 1.350 1.380 1,114,000 1,518,360 1.3630 0.851 0.851 0.858 0.845 0.864 1,779,703 0.8532 0.00%
2019-07-11 0 1.360 1.360 1.370 1.350 1.370 908,000 1,235,700 1.3609 0.851 0.851 0.858 0.845 0.858 1,450,602 0.8519 0.00%
2019-07-10 0 1.360 1.360 1.380 1.350 1.380 1,134,000 1,552,240 1.3688 0.851 0.851 0.864 0.845 0.864 1,811,655 0.8568 -0.73%
2019-07-09 0 1.370 1.350 1.370 1.350 1.370 750,000 1,017,060 1.3561 0.858 0.845 0.858 0.845 0.858 1,198,184 0.8488 0.00%
2019-07-08 0 1.370 1.360 1.370 1.350 1.380 1,482,000 2,022,380 1.3646 0.858 0.851 0.858 0.845 0.864 2,367,613 0.8542 0.00%
2019-07-05 0 1.370 1.370 1.390 1.360 1.390 802,000 1,101,860 1.3739 0.858 0.858 0.870 0.851 0.870 1,281,259 0.8600 -0.72%
2019-07-04 0 1.380 1.360 1.380 1.350 1.390 2,116,000 2,892,104 1.3668 0.864 0.851 0.864 0.845 0.870 3,380,478 0.8555 0.73%
2019-07-03 0 1.370 1.370 1.380 1.360 1.380 818,000 1,123,400 1.3733 0.858 0.858 0.864 0.851 0.864 1,306,820 0.8596 -0.72%
2019-07-02 0 1.380 1.370 1.380 1.360 1.380 2,528,164 3,461,511 1.3692 0.864 0.858 0.864 0.851 0.864 4,038,942 0.8570 2.22%
2019-06-28 0 1.350 1.350 1.370 1.350 1.380 1,137,566 1,552,739 1.3650 0.845 0.845 0.858 0.845 0.864 1,817,352 0.8544 -2.17%
2019-06-27 0 1.380 1.370 1.380 1.360 1.390 1,116,000 1,532,400 1.3731 0.864 0.858 0.864 0.851 0.870 1,782,898 0.8595 1.47%
2019-06-26 0 1.360 1.360 1.380 1.340 1.380 742,000 1,012,400 1.3644 0.851 0.851 0.864 0.839 0.864 1,185,404 0.8541 0.00%
2019-06-25 0 1.360 1.360 1.370 1.350 1.380 1,602,000 2,177,160 1.3590 0.851 0.851 0.858 0.845 0.864 2,559,322 0.8507 1.17%
2019-06-24 0 1.420 1.420 1.440 1.410 1.440 3,386,000 4,832,780 1.4273 0.841 0.841 0.853 0.835 0.853 5,714,272 0.8457 0.00%
2019-06-21 0 1.420 1.420 1.430 1.410 1.440 1,645,277 2,337,124 1.4205 0.841 0.841 0.847 0.835 0.853 2,776,598 0.8417 0.00%
2019-06-20 0 1.420 1.420 1.430 1.420 1.440 981,300 1,403,112 1.4299 0.841 0.841 0.847 0.841 0.853 1,656,059 0.8473 -0.70%
2019-06-19 0 1.430 1.410 1.430 1.410 1.440 1,812,000 2,578,800 1.4232 0.847 0.835 0.847 0.835 0.853 3,057,962 0.8433 1.42%
2019-06-18 0 1.410 1.410 1.420 1.390 1.420 1,010,000 1,424,580 1.4105 0.835 0.835 0.841 0.824 0.841 1,704,493 0.8358 0.71%
2019-06-17 0 1.400 1.400 1.410 1.390 1.410 782,000 1,095,420 1.4008 0.830 0.830 0.835 0.824 0.835 1,319,717 0.8300 0.00%
2019-06-14 0 1.400 1.400 1.410 1.390 1.410 976,000 1,364,680 1.3982 0.830 0.830 0.835 0.824 0.835 1,647,114 0.8285 0.00%
2019-06-13 0 1.400 1.400 1.420 1.390 1.420 1,097,918 1,543,206 1.4056 0.830 0.830 0.841 0.824 0.841 1,852,865 0.8329 -0.71%
2019-06-12 0 1.410 1.410 1.430 1.410 1.440 616,000 874,620 1.4198 0.835 0.835 0.847 0.835 0.853 1,039,572 0.8413 -1.40%
2019-06-11 0 1.430 1.430 1.440 1.400 1.470 2,418,000 3,485,900 1.4416 0.847 0.847 0.853 0.830 0.871 4,080,658 0.8542 2.14%
2019-06-10 0 1.400 1.400 1.420 1.390 1.420 1,395,700 1,963,554 1.4069 0.830 0.830 0.841 0.824 0.841 2,355,407 0.8336 0.00%
2019-06-06 0 1.400 1.400 1.420 1.390 1.430 3,300,000 4,658,040 1.4115 0.830 0.830 0.841 0.824 0.847 5,569,137 0.8364 -0.71%
2019-06-05 0 1.410 1.410 1.420 1.410 1.440 1,264,000 1,794,320 1.4196 0.835 0.835 0.841 0.835 0.853 2,133,148 0.8412 0.00%
2019-06-04 0 1.410 1.410 1.430 1.410 1.430 1,406,222 1,996,204 1.4196 0.835 0.835 0.847 0.835 0.847 2,373,164 0.8412 -0.70%
2019-06-03 0 1.420 1.410 1.420 1.410 1.430 766,000 1,086,640 1.4186 0.841 0.835 0.841 0.835 0.847 1,292,715 0.8406 0.71%
2019-05-31 0 1.410 1.410 1.430 1.410 1.440 754,000 1,074,520 1.4251 0.835 0.835 0.847 0.835 0.853 1,272,463 0.8444 -0.70%
2019-05-30 0 1.420 1.420 1.430 1.410 1.440 552,000 791,020 1.4330 0.841 0.841 0.847 0.835 0.853 931,565 0.8491 -0.70%
2019-05-29 0 1.430 1.420 1.430 1.400 1.430 1,004,000 1,424,320 1.4186 0.847 0.841 0.847 0.830 0.847 1,694,368 0.8406 2.14%
2019-05-28 0 1.400 1.400 1.410 1.390 1.420 4,184,000 5,885,480 1.4067 0.830 0.830 0.835 0.824 0.841 7,060,991 0.8335 0.00%
2019-05-27 0 1.400 1.400 1.420 1.390 1.420 910,000 1,278,700 1.4052 0.830 0.830 0.841 0.824 0.841 1,535,732 0.8326 -0.71%
2019-05-24 0 1.410 1.410 1.420 1.390 1.420 1,048,000 1,473,990 1.4065 0.835 0.835 0.841 0.824 0.841 1,768,623 0.8334 0.71%
2019-05-23 0 1.400 1.400 1.410 1.400 1.420 1,486,149 2,096,698 1.4108 0.830 0.830 0.835 0.830 0.841 2,508,051 0.8360 -1.41%
2019-05-22 0 1.420 1.420 1.440 1.410 1.440 362,000 515,720 1.4246 0.841 0.841 0.853 0.835 0.853 610,917 0.8442 0.00%
2019-05-21 0 1.420 1.420 1.440 1.410 1.440 982,000 1,397,660 1.4233 0.841 0.841 0.853 0.835 0.853 1,657,240 0.8434 0.00%
2019-05-20 0 1.420 1.410 1.430 1.410 1.450 1,680,000 2,397,580 1.4271 0.841 0.835 0.847 0.835 0.859 2,835,197 0.8456 -2.07%
2019-05-17 0 1.450 1.440 1.450 1.440 1.470 1,208,000 1,751,440 1.4499 0.859 0.853 0.859 0.853 0.871 2,038,642 0.8591 0.00%
2019-05-16 0 1.450 1.450 1.470 1.450 1.470 778,000 1,132,720 1.4559 0.859 0.859 0.871 0.859 0.871 1,312,966 0.8627 -0.68%
2019-05-15 0 1.460 1.460 1.470 1.450 1.470 720,000 1,052,400 1.4617 0.865 0.865 0.871 0.859 0.871 1,215,084 0.8661 0.00%
2019-05-14 0 1.460 1.460 1.470 1.460 1.490 1,716,980 2,516,699 1.4658 0.865 0.865 0.871 0.865 0.883 2,897,605 0.8685 -3.31%
2019-05-10 0 1.510 1.490 1.510 1.490 1.520 2,290,000 3,449,220 1.5062 0.895 0.883 0.895 0.883 0.901 3,864,643 0.8925 1.34%
2019-05-09 0 1.490 1.490 1.500 1.480 1.530 2,758,000 4,140,000 1.5011 0.883 0.883 0.889 0.877 0.907 4,654,448 0.8895 -1.97%
2019-05-08 0 1.520 1.510 1.520 1.500 1.530 908,000 1,375,300 1.5146 0.901 0.895 0.901 0.889 0.907 1,532,356 0.8975 -0.65%
2019-05-07 0 1.530 1.530 1.540 1.530 1.550 806,000 1,240,700 1.5393 0.907 0.907 0.913 0.907 0.918 1,360,219 0.9121 -1.29%
2019-05-06 0 1.550 1.530 1.550 1.510 1.570 3,556,368 5,483,801 1.5420 0.918 0.907 0.918 0.895 0.930 6,001,788 0.9137 -1.27%
2019-05-03 0 1.570 1.570 1.580 1.560 1.580 2,354,000 3,698,290 1.5711 0.930 0.930 0.936 0.924 0.936 3,972,651 0.9309 -0.63%
2019-05-02 0 1.580 1.560 1.580 1.560 1.590 852,004 1,340,946 1.5739 0.936 0.924 0.936 0.924 0.942 1,437,857 0.9326 0.64%
2019-04-30 0 1.570 1.560 1.570 1.560 1.580 616,240 965,536 1.5668 0.930 0.924 0.930 0.924 0.936 1,039,977 0.9284 0.00%
2019-04-29 0 1.570 1.570 1.580 1.560 1.590 996,000 1,571,302 1.5776 0.930 0.930 0.936 0.924 0.942 1,680,867 0.9348 -0.63%
2019-04-26 0 1.580 1.560 1.580 1.550 1.580 1,466,200 2,291,624 1.5630 0.936 0.924 0.936 0.918 0.936 2,474,384 0.9261 0.64%
2019-04-25 0 1.570 1.570 1.580 1.560 1.590 1,717,736 2,703,404 1.5738 0.930 0.930 0.936 0.924 0.942 2,898,881 0.9326 -1.26%
2019-04-24 0 1.590 1.590 1.600 1.590 1.610 918,000 1,469,860 1.6012 0.942 0.942 0.948 0.942 0.954 1,549,233 0.9488 0.00%
2019-04-23 0 1.590 1.590 1.610 1.580 1.620 2,435,079 3,901,325 1.6021 0.942 0.942 0.954 0.936 0.960 4,109,481 0.9493 -0.62%
2019-04-18 0 1.600 1.600 1.620 1.600 1.620 2,466,000 3,952,280 1.6027 0.948 0.948 0.960 0.948 0.960 4,161,664 0.9497 -0.62%
2019-04-17 0 1.610 1.610 1.620 1.600 1.630 1,082,000 1,748,080 1.6156 0.954 0.954 0.960 0.948 0.966 1,826,002 0.9573 0.00%
2019-04-16 0 1.610 1.610 1.620 1.600 1.620 950,424 1,528,621 1.6084 0.954 0.954 0.960 0.948 0.960 1,603,952 0.9530 0.00%
2019-04-15 0 1.610 1.610 1.620 1.610 1.640 2,244,000 3,639,200 1.6217 0.954 0.954 0.960 0.954 0.972 3,787,013 0.9610 -0.62%
2019-04-12 0 1.620 1.620 1.630 1.610 1.640 946,000 1,530,700 1.6181 0.960 0.960 0.966 0.954 0.972 1,596,486 0.9588 0.00%
2019-04-11 0 1.620 1.620 1.630 1.620 1.640 1,470,000 2,399,860 1.6326 0.960 0.960 0.966 0.960 0.972 2,480,797 0.9674 -0.61%
2019-04-10 0 1.630 1.630 1.640 1.630 1.640 940,000 1,535,480 1.6335 0.966 0.966 0.972 0.966 0.972 1,586,360 0.9679 -0.61%
2019-04-09 0 1.640 1.630 1.640 1.620 1.640 1,234,000 2,011,000 1.6297 0.972 0.966 0.972 0.960 0.972 2,082,520 0.9657 0.61%
2019-04-08 0 1.630 1.630 1.640 1.600 1.640 5,584,000 9,021,680 1.6156 0.966 0.966 0.972 0.948 0.972 9,423,655 0.9573 1.24%
2019-04-04 0 1.610 1.600 1.610 1.600 1.690 36,088,000 58,321,920 1.6161 0.954 0.948 0.954 0.948 1.001 60,902,731 0.9576 -3.01%
2019-04-03 0 1.660 1.660 1.670 1.610 1.690 23,296,000 38,238,180 1.6414 0.984 0.984 0.990 0.954 1.001 39,314,731 0.9726 -0.60%
2019-04-02 0 1.670 1.660 1.670 1.650 1.700 9,952,000 16,618,720 1.6699 0.990 0.984 0.990 0.978 1.007 16,795,167 0.9895 -1.18%
2019-04-01 0 1.690 1.690 1.700 1.680 1.700 740,000 1,252,120 1.6921 1.001 1.001 1.007 0.995 1.007 1,248,837 1.0026 0.60%
2019-03-29 0 1.680 1.670 1.680 1.680 1.710 2,940,000 4,965,220 1.6889 0.995 0.990 0.995 0.995 1.013 4,961,595 1.0007 -0.59%
2019-03-28 0 1.690 1.690 1.700 1.690 1.720 1,578,000 2,690,660 1.7051 1.001 1.001 1.007 1.001 1.019 2,663,060 1.0104 -1.74%
2019-03-27 0 1.720 1.720 1.730 1.660 1.760 3,645,800 6,185,958 1.6967 1.019 1.019 1.025 0.984 1.043 6,152,715 1.0054 -2.27%
2019-03-26 0 1.760 1.750 1.760 1.710 1.760 996,000 1,727,520 1.7345 1.043 1.037 1.043 1.013 1.043 1,680,867 1.0278 2.92%
2019-03-25 0 1.710 1.700 1.710 1.700 1.750 1,504,000 2,581,580 1.7165 1.013 1.007 1.013 1.007 1.037 2,538,176 1.0171 -2.29%
2019-03-22 0 1.750 1.750 1.780 1.740 1.770 1,124,000 1,972,180 1.7546 1.037 1.037 1.055 1.031 1.049 1,896,882 1.0397 -1.13%
2019-03-21 0 1.770 1.760 1.780 1.760 1.800 560,000 996,240 1.7790 1.049 1.043 1.055 1.043 1.067 945,066 1.0541 -1.12%
2019-03-20 0 1.790 1.770 1.790 1.760 1.800 520,000 926,580 1.7819 1.061 1.049 1.061 1.043 1.067 877,561 1.0559 0.00%
2019-03-19 0 1.790 1.780 1.790 1.760 1.800 668,000 1,190,600 1.7823 1.061 1.055 1.061 1.043 1.067 1,127,328 1.0561 0.00%
2019-03-18 0 1.790 1.780 1.790 1.750 1.790 540,000 956,354 1.7710 1.061 1.055 1.061 1.037 1.061 911,313 1.0494 3.47%
2019-03-15 0 1.730 1.730 1.740 1.730 1.810 3,180,500 5,643,470 1.7744 1.025 1.025 1.031 1.025 1.073 5,367,467 1.0514 -1.70%
2019-03-14 0 1.760 1.760 1.780 1.750 1.790 1,566,000 2,775,500 1.7723 1.043 1.043 1.055 1.037 1.061 2,642,809 1.0502 0.57%
2019-03-13 0 1.750 1.750 1.760 1.750 1.770 1,086,000 1,908,160 1.7571 1.037 1.037 1.043 1.037 1.049 1,832,752 1.0411 -1.13%
2019-03-12 0 1.770 1.760 1.770 1.740 1.770 1,126,000 1,977,040 1.7558 1.049 1.043 1.049 1.031 1.049 1,900,257 1.0404 1.72%
2019-03-11 0 1.740 1.740 1.750 1.720 1.770 618,000 1,076,480 1.7419 1.031 1.031 1.037 1.019 1.049 1,042,947 1.0322 1.75%
2019-03-08 0 1.710 1.710 1.730 1.680 1.760 3,253,950 5,629,877 1.7302 1.013 1.013 1.025 0.995 1.043 5,491,422 1.0252 -1.16%
2019-03-07 0 1.730 1.720 1.730 1.720 1.760 666,000 1,156,740 1.7368 1.025 1.019 1.025 1.019 1.043 1,123,953 1.0292 -0.57%
2019-03-06 0 1.740 1.740 1.750 1.740 1.770 740,225 1,297,125 1.7523 1.031 1.031 1.037 1.031 1.049 1,249,216 1.0384 -1.14%
2019-03-05 0 1.760 1.730 1.760 1.700 1.760 2,714,000 4,708,820 1.7350 1.043 1.025 1.043 1.007 1.043 4,580,193 1.0281 1.73%
2019-03-04 0 1.730 1.730 1.740 1.730 1.770 2,002,000 3,496,920 1.7467 1.025 1.025 1.031 1.025 1.049 3,378,610 1.0350 0.00%
2019-03-01 0 1.730 1.720 1.730 1.720 1.760 2,030,000 3,527,700 1.7378 1.025 1.019 1.025 1.019 1.043 3,425,863 1.0297 0.00%
2019-02-28 0 1.730 1.730 1.750 1.730 1.780 2,500,000 4,357,320 1.7429 1.025 1.025 1.037 1.025 1.055 4,219,043 1.0328 -2.26%
2019-02-27 0 1.770 1.770 1.790 1.770 1.810 1,020,000 1,825,880 1.7901 1.049 1.049 1.061 1.049 1.073 1,721,370 1.0607 -1.67%
2019-02-26 0 1.800 1.800 1.810 1.790 1.810 2,876,000 5,190,520 1.8048 1.067 1.067 1.073 1.061 1.073 4,853,587 1.0694 0.00%
2019-02-25 0 1.800 1.790 1.800 1.760 1.810 4,126,000 7,371,480 1.7866 1.067 1.061 1.067 1.043 1.073 6,963,109 1.0586 2.27%
2019-02-22 0 1.760 1.750 1.760 1.750 1.780 1,320,875 2,332,323 1.7657 1.043 1.037 1.043 1.037 1.055 2,229,131 1.0463 -0.56%
2019-02-21 0 1.770 1.760 1.770 1.760 1.790 1,234,000 2,184,920 1.7706 1.049 1.043 1.049 1.043 1.061 2,082,520 1.0492 0.00%
2019-02-20 0 1.770 1.770 1.780 1.760 1.800 1,668,000 2,960,260 1.7747 1.049 1.049 1.055 1.043 1.067 2,814,946 1.0516 0.00%
2019-02-19 0 1.770 1.760 1.770 1.760 1.790 1,128,000 1,996,600 1.7700 1.049 1.043 1.049 1.043 1.061 1,903,632 1.0488 -1.12%
2019-02-18 0 1.790 1.780 1.790 1.770 1.800 1,192,875 2,125,881 1.7821 1.061 1.055 1.061 1.049 1.067 2,013,116 1.0560 0.00%
2019-02-15 0 1.790 1.770 1.790 1.770 1.810 1,094,000 1,947,660 1.7803 1.061 1.049 1.061 1.049 1.073 1,846,253 1.0549 -0.56%
2019-02-14 0 1.800 1.800 1.810 1.790 1.820 1,892,000 3,405,680 1.8000 1.067 1.067 1.073 1.061 1.078 3,192,972 1.0666 -1.10%
2019-02-13 0 1.820 1.810 1.820 1.790 1.840 1,767,200 3,210,752 1.8169 1.078 1.073 1.078 1.061 1.090 2,982,357 1.0766 -0.55%
2019-02-12 0 1.830 1.820 1.830 1.790 1.830 2,421,375 4,393,543 1.8145 1.084 1.078 1.084 1.061 1.084 4,086,354 1.0752 0.55%
2019-02-11 0 1.820 1.810 1.820 1.780 1.820 1,476,225 2,670,111 1.8087 1.078 1.073 1.078 1.055 1.078 2,491,303 1.0718 1.11%
2019-02-08 0 1.800 1.800 1.820 1.720 1.820 3,883,044 6,886,666 1.7735 1.067 1.067 1.078 1.019 1.078 6,553,092 1.0509 4.65%
2019-02-04 0 1.720 1.720 1.730 1.710 1.740 986,000 1,704,500 1.7287 1.019 1.019 1.025 1.013 1.031 1,663,991 1.0243 -0.58%
2019-02-01 0 1.730 1.720 1.730 1.700 1.750 1,400,000 2,412,640 1.7233 1.025 1.019 1.025 1.007 1.037 2,362,664 1.0212 1.17%
2019-01-31 0 1.710 1.710 1.720 1.680 1.720 1,894,000 3,240,780 1.7111 1.013 1.013 1.019 0.995 1.019 3,196,347 1.0139 2.40%
2019-01-30 0 1.670 1.670 1.680 1.670 1.700 1,734,000 2,915,490 1.6814 0.990 0.990 0.995 0.990 1.007 2,926,328 0.9963 0.00%
2019-01-29 0 1.670 1.670 1.680 1.670 1.700 2,858,000 4,797,595 1.6787 0.990 0.990 0.995 0.990 1.007 4,823,210 0.9947 -0.60%
2019-01-28 0 1.680 1.680 1.690 1.680 1.740 1,327,100 2,247,255 1.6934 0.995 0.995 1.001 0.995 1.031 2,239,637 1.0034 -2.89%
2019-01-25 0 1.730 1.730 1.740 1.730 1.760 1,606,000 2,797,580 1.7420 1.025 1.025 1.031 1.025 1.043 2,710,313 1.0322 -0.57%
2019-01-24 0 1.740 1.730 1.740 1.690 1.740 1,302,000 2,242,900 1.7227 1.031 1.025 1.031 1.001 1.031 2,197,278 1.0208 2.96%
2019-01-23 0 1.690 1.680 1.690 1.650 1.690 526,000 884,760 1.6821 1.001 0.995 1.001 0.978 1.001 887,687 0.9967 1.81%
2019-01-22 0 1.660 1.650 1.660 1.660 1.700 974,000 1,625,540 1.6689 0.984 0.978 0.984 0.984 1.007 1,643,739 0.9889 -1.19%
2019-01-21 0 1.680 1.680 1.690 1.670 1.700 1,426,000 2,407,066 1.6880 0.995 0.995 1.001 0.990 1.007 2,406,542 1.0002 0.00%
2019-01-18 0 1.680 1.680 1.690 1.680 1.720 3,130,000 5,322,212 1.7004 0.995 0.995 1.001 0.995 1.019 5,282,242 1.0076 -3.45%
2019-01-17 0 1.740 1.720 1.740 1.720 1.750 1,204,000 2,087,340 1.7337 1.031 1.019 1.031 1.019 1.037 2,031,891 1.0273 -1.14%
2019-01-16 0 1.760 1.730 1.760 1.730 1.760 1,478,000 2,573,440 1.7412 1.043 1.025 1.043 1.025 1.043 2,494,298 1.0317 1.15%
2019-01-15 0 1.740 1.730 1.750 1.720 1.760 2,000,000 3,473,850 1.7369 1.031 1.025 1.037 1.019 1.043 3,375,234 1.0292 0.58%
2019-01-14 0 1.730 1.720 1.730 1.720 1.770 1,704,000 2,968,960 1.7423 1.025 1.019 1.025 1.019 1.049 2,875,700 1.0324 -2.26%
2019-01-11 0 1.770 1.760 1.770 1.760 1.790 1,619,375 2,870,522 1.7726 1.049 1.043 1.049 1.043 1.061 2,732,885 1.0504 -0.56%
2019-01-10 0 1.780 1.760 1.780 1.750 1.810 1,987,500 3,525,590 1.7739 1.055 1.043 1.055 1.037 1.073 3,354,139 1.0511 -1.66%
2019-01-09 0 1.810 1.790 1.810 1.780 1.840 1,794,000 3,239,354 1.8057 1.073 1.061 1.073 1.055 1.090 3,027,585 1.0699 -1.63%
2019-01-08 0 1.840 1.830 1.840 1.780 1.840 1,259,375 2,300,715 1.8269 1.090 1.084 1.090 1.055 1.090 2,125,343 1.0825 3.37%
2019-01-07 0 1.780 1.780 1.790 1.780 1.850 1,666,000 3,004,800 1.8036 1.055 1.055 1.061 1.055 1.096 2,811,570 1.0687 -1.66%
2019-01-04 0 1.810 1.800 1.810 1.760 1.820 1,423,500 2,562,350 1.8000 1.073 1.067 1.073 1.043 1.078 2,402,323 1.0666 0.56%
2019-01-03 0 1.800 1.790 1.800 1.770 1.810 3,222,000 5,764,090 1.7890 1.067 1.061 1.067 1.049 1.073 5,437,503 1.0601 1.69%
2019-01-02 0 1.770 1.770 1.780 1.760 1.890 5,064,300 9,137,067 1.8042 1.049 1.049 1.055 1.043 1.120 8,546,600 1.0691 -6.35%
2018-12-31 0 1.890 1.880 1.890 1.890 1.910 5,176,000 9,815,720 1.8964 1.120 1.114 1.120 1.120 1.132 8,735,107 1.1237 1.07%
2018-12-28 0 1.870 1.870 1.880 1.850 1.890 4,889,997 9,192,734 1.8799 1.108 1.108 1.114 1.096 1.120 8,252,443 1.1139 1.08%
2018-12-27 0 1.850 1.840 1.850 1.800 1.850 9,880,000 18,096,426 1.8316 1.096 1.090 1.096 1.067 1.096 16,673,658 1.0853 3.93%
2018-12-24 0 1.780 1.780 1.800 1.730 1.810 5,233,500 9,354,505 1.7874 1.055 1.055 1.067 1.025 1.073 8,832,145 1.0591 2.30%
2018-12-21 0 1.740 1.740 1.750 1.740 1.840 9,486,000 17,055,737 1.7980 1.031 1.031 1.037 1.031 1.090 16,008,737 1.0654 -3.33%
2018-12-20 0 1.800 1.800 1.810 1.760 1.820 9,562,000 17,263,580 1.8054 1.067 1.067 1.073 1.043 1.078 16,136,996 1.0698 0.56%
2018-12-19 0 1.790 1.780 1.790 1.740 1.800 8,228,000 14,610,380 1.7757 1.061 1.055 1.061 1.031 1.067 13,885,715 1.0522 1.70%
2018-12-18 0 1.760 1.750 1.760 1.730 1.780 5,732,000 10,073,465 1.7574 1.043 1.037 1.043 1.025 1.055 9,673,422 1.0414 0.57%
2018-12-17 0 1.750 1.740 1.750 1.730 1.800 8,070,000 14,229,432 1.7633 1.037 1.031 1.037 1.025 1.067 13,619,071 1.0448 -1.13%
2018-12-14 0 1.770 1.760 1.770 1.710 1.790 17,772,000 31,309,020 1.7617 1.049 1.043 1.049 1.013 1.061 29,992,334 1.0439 1.72%
2018-12-13 0 1.740 1.730 1.740 1.680 1.780 18,158,288 31,455,600 1.7323 1.031 1.025 1.031 0.995 1.055 30,644,240 1.0265 4.19%
2018-12-12 0 1.670 1.670 1.690 1.610 1.710 12,756,000 21,512,868 1.6865 0.990 0.990 1.001 0.954 1.013 21,527,246 0.9993 1.83%
2018-12-11 0 1.640 1.630 1.640 1.620 1.670 7,408,000 12,256,620 1.6545 0.972 0.966 0.972 0.960 0.990 12,501,869 0.9804 0.00%
2018-12-10 0 1.640 1.630 1.640 1.540 1.650 13,198,900 21,279,915 1.6122 0.972 0.966 0.972 0.913 0.978 22,274,691 0.9553 4.46%
2018-12-07 0 1.570 1.570 1.580 1.500 1.590 19,196,000 29,356,260 1.5293 0.930 0.930 0.936 0.889 0.942 32,395,501 0.9062 4.67%
2018-12-06 0 1.500 1.500 1.510 1.480 1.510 12,391,400 18,572,616 1.4988 0.889 0.889 0.895 0.877 0.895 20,911,940 0.8881 0.00%
2018-12-05 0 1.500 1.500 1.510 1.490 1.520 3,130,000 4,706,628 1.5037 0.889 0.889 0.895 0.883 0.901 5,282,242 0.8910 0.00%
2018-12-04 0 1.500 1.500 1.510 1.490 1.510 3,545,300 5,316,106 1.4995 0.889 0.889 0.895 0.883 0.895 5,983,109 0.8885 0.00%
2018-12-03 0 1.500 1.500 1.510 1.490 1.530 4,997,000 7,513,480 1.5036 0.889 0.889 0.895 0.883 0.907 8,433,023 0.8910 1.35%
2018-11-30 0 1.480 1.470 1.480 1.460 1.490 2,488,000 3,661,004 1.4715 0.877 0.871 0.877 0.865 0.883 4,198,792 0.8719 0.00%
2018-11-29 0 1.480 1.470 1.480 1.460 1.480 1,614,000 2,380,420 1.4749 0.877 0.871 0.877 0.865 0.877 2,723,814 0.8739 -0.67%
2018-11-28 0 1.490 1.470 1.490 1.470 1.490 2,300,000 3,404,864 1.4804 0.883 0.871 0.883 0.871 0.883 3,881,520 0.8772 0.00%
2018-11-27 0 1.490 1.480 1.490 1.470 1.500 1,224,000 1,814,380 1.4823 0.883 0.877 0.883 0.871 0.889 2,065,644 0.8784 0.00%
2018-11-26 0 1.490 1.480 1.500 1.470 1.500 1,172,000 1,744,480 1.4885 0.883 0.877 0.889 0.871 0.889 1,977,887 0.8820 0.68%
2018-11-23 0 1.480 1.470 1.480 1.470 1.480 624,000 919,880 1.4742 0.877 0.871 0.877 0.871 0.877 1,053,073 0.8735 -1.33%
2018-11-22 0 1.500 1.480 1.490 1.480 1.510 1,370,000 2,047,220 1.4943 0.889 0.877 0.883 0.877 0.895 2,312,036 0.8855 0.00%
2018-11-21 0 1.500 1.480 1.500 1.460 1.500 1,916,000 2,849,560 1.4872 0.889 0.877 0.889 0.865 0.889 3,233,475 0.8813 0.00%
2018-11-20 0 1.500 1.490 1.500 1.470 1.510 2,532,000 3,782,060 1.4937 0.889 0.883 0.889 0.871 0.895 4,273,047 0.8851 -1.32%
2018-11-19 0 1.520 1.510 1.520 1.510 1.540 986,000 1,507,200 1.5286 0.901 0.895 0.901 0.895 0.913 1,663,991 0.9058 -0.65%
2018-11-16 0 1.530 1.530 1.540 1.510 1.540 2,529,820 3,859,613 1.5256 0.907 0.907 0.913 0.895 0.913 4,269,368 0.9040 -0.65%
2018-11-15 0 1.540 1.530 1.540 1.500 1.540 896,000 1,368,080 1.5269 0.913 0.907 0.913 0.889 0.913 1,512,105 0.9048 1.32%
2018-11-14 0 1.520 1.510 1.520 1.500 1.530 768,000 1,164,040 1.5157 0.901 0.895 0.901 0.889 0.907 1,296,090 0.8981 0.00%
2018-11-13 0 1.520 1.500 1.520 1.490 1.520 1,766,000 2,661,640 1.5072 0.901 0.889 0.901 0.883 0.901 2,980,332 0.8931 0.66%
2018-11-12 0 1.510 1.500 1.510 1.460 1.510 1,866,000 2,789,710 1.4950 0.895 0.889 0.895 0.865 0.895 3,149,094 0.8859 2.72%
2018-11-09 0 1.470 1.470 1.480 1.470 1.490 1,015,700 1,501,848 1.4786 0.871 0.871 0.877 0.871 0.883 1,714,113 0.8762 -2.00%
2018-11-08 0 1.500 1.490 1.500 1.500 1.530 1,564,000 2,352,390 1.5041 0.889 0.883 0.889 0.889 0.907 2,639,433 0.8912 -0.66%
2018-11-07 0 1.510 1.510 1.520 1.490 1.520 5,574,000 8,371,570 1.5019 0.895 0.895 0.901 0.883 0.901 9,406,778 0.8900 0.67%
2018-11-06 0 1.500 1.490 1.500 1.490 1.520 1,362,000 2,041,822 1.4991 0.889 0.883 0.889 0.883 0.901 2,298,535 0.8883 0.67%
2018-11-05 0 1.490 1.490 1.500 1.470 1.520 1,274,000 1,906,370 1.4964 0.883 0.883 0.889 0.871 0.901 2,150,024 0.8867 -1.32%
2018-11-02 0 1.510 1.510 1.520 1.480 1.530 7,247,700 10,902,242 1.5042 0.895 0.895 0.901 0.877 0.907 12,231,343 0.8913 2.03%
2018-11-01 0 1.480 1.470 1.480 1.430 1.490 3,674,000 5,405,780 1.4714 0.877 0.871 0.877 0.847 0.883 6,200,306 0.8719 0.68%
2018-10-31 0 1.470 1.460 1.470 1.430 1.470 3,496,500 5,092,198 1.4564 0.871 0.865 0.871 0.847 0.871 5,900,754 0.8630 2.08%
2018-10-30 0 1.440 1.420 1.440 1.400 1.460 15,324,000 21,756,120 1.4197 0.853 0.841 0.853 0.830 0.865 25,861,047 0.8413 2.13%
2018-10-29 0 1.410 1.400 1.410 1.390 1.490 22,536,550 31,746,893 1.4087 0.835 0.830 0.835 0.824 0.883 38,033,070 0.8347 -6.00%
2018-10-26 0 1.500 1.490 1.500 1.470 1.550 4,834,000 7,243,698 1.4985 0.889 0.883 0.889 0.871 0.918 8,157,942 0.8879 0.00%
2018-10-25 0 1.500 1.500 1.510 1.490 1.510 2,518,000 3,790,320 1.5053 0.889 0.889 0.895 0.883 0.895 4,249,420 0.8920 -1.32%
2018-10-24 0 1.520 1.510 1.520 1.500 1.530 12,568,750 18,884,355 1.5025 0.901 0.895 0.901 0.889 0.907 21,211,239 0.8903 1.33%
2018-10-23 0 1.500 1.490 1.500 1.490 1.540 3,976,000 6,032,970 1.5173 0.889 0.883 0.889 0.883 0.913 6,709,966 0.8991 -1.96%
2018-10-22 0 1.530 1.520 1.530 1.490 1.540 2,704,000 4,129,700 1.5273 0.907 0.901 0.907 0.883 0.913 4,563,317 0.9050 2.68%
2018-10-19 0 1.490 1.490 1.500 1.480 1.540 1,052,000 1,573,320 1.4956 0.883 0.883 0.889 0.877 0.913 1,775,373 0.8862 -0.67%
2018-10-18 0 1.500 1.500 1.510 1.500 1.540 1,160,000 1,757,560 1.5151 0.889 0.889 0.895 0.889 0.913 1,957,636 0.8978 -1.32%
2018-10-16 0 1.520 1.520 1.530 1.510 1.550 1,000,000 1,529,520 1.5295 0.901 0.901 0.907 0.895 0.918 1,687,617 0.9063 0.00%
2018-10-15 0 1.520 1.520 1.530 1.520 1.560 842,000 1,290,320 1.5324 0.901 0.901 0.907 0.901 0.924 1,420,974 0.9081 -1.94%
2018-10-12 0 1.550 1.530 1.550 1.490 1.550 2,632,000 4,001,080 1.5202 0.918 0.907 0.918 0.883 0.918 4,441,809 0.9008 1.97%
2018-10-11 0 1.520 1.490 1.520 1.470 1.560 9,626,000 14,601,640 1.5169 0.901 0.883 0.901 0.871 0.924 16,245,004 0.8988 -3.18%
2018-10-10 0 1.570 1.570 1.580 1.550 1.590 972,036 1,523,334 1.5672 0.930 0.930 0.936 0.918 0.942 1,640,425 0.9286 -0.63%
2018-10-09 0 1.580 1.560 1.580 1.540 1.590 2,555,478 3,980,646 1.5577 0.936 0.924 0.936 0.913 0.942 4,312,669 0.9230 0.00%
2018-10-08 0 1.580 1.560 1.580 1.500 1.620 5,312,000 8,290,330 1.5607 0.936 0.924 0.936 0.889 0.960 8,964,623 0.9248 5.33%
2018-10-05 0 1.500 1.500 1.520 1.500 1.540 1,510,000 2,292,020 1.5179 0.889 0.889 0.901 0.889 0.913 2,548,302 0.8994 -1.96%
2018-10-04 0 1.530 1.520 1.530 1.500 1.550 2,396,000 3,641,200 1.5197 0.907 0.901 0.907 0.889 0.918 4,043,531 0.9005 -1.29%
2018-10-03 0 1.550 1.540 1.550 1.530 1.550 236,000 363,000 1.5381 0.918 0.913 0.918 0.907 0.918 398,278 0.9114 -0.64%
2018-10-02 0 1.560 1.550 1.560 1.540 1.580 396,000 615,320 1.5538 0.924 0.918 0.924 0.913 0.936 668,296 0.9207 -1.27%
2018-09-28 0 1.580 1.570 1.580 1.550 1.590 1,334,000 2,090,310 1.5669 0.936 0.930 0.936 0.918 0.942 2,251,281 0.9285 0.00%
2018-09-27 0 1.580 1.580 1.590 1.560 1.580 508,000 797,940 1.5707 0.936 0.936 0.942 0.924 0.936 857,310 0.9307 0.00%
2018-09-26 0 1.580 1.570 1.580 1.540 1.590 1,876,000 2,927,702 1.5606 0.936 0.930 0.936 0.913 0.942 3,165,970 0.9247 0.64%
2018-09-24 0 1.570 1.560 1.570 1.550 1.600 3,594,000 5,677,860 1.5798 0.930 0.924 0.930 0.918 0.948 6,065,296 0.9361 -2.48%
2018-09-21 0 1.610 1.600 1.610 1.540 1.610 6,455,776 10,282,179 1.5927 0.954 0.948 0.954 0.913 0.954 10,894,879 0.9438 3.87%
2018-09-20 0 1.550 1.530 1.550 1.520 1.550 1,052,000 1,614,060 1.5343 0.918 0.907 0.918 0.901 0.918 1,775,373 0.9091 0.00%
2018-09-19 0 1.550 1.550 1.560 1.540 1.560 586,000 910,240 1.5533 0.918 0.918 0.924 0.913 0.924 988,944 0.9204 0.65%
2018-09-18 0 1.540 1.540 1.550 1.490 1.540 1,712,000 2,608,640 1.5237 0.913 0.913 0.918 0.883 0.913 2,889,201 0.9029 1.99%
2018-09-17 0 1.510 1.500 1.510 1.490 1.510 564,000 847,760 1.5031 0.895 0.889 0.895 0.883 0.895 951,816 0.8907 -0.66%
2018-09-14 0 1.520 1.510 1.520 1.490 1.550 1,186,000 1,797,140 1.5153 0.901 0.895 0.901 0.883 0.918 2,001,514 0.8979 0.00%
2018-09-13 0 1.520 1.510 1.520 1.490 1.520 3,242,000 4,874,450 1.5035 0.901 0.895 0.901 0.883 0.901 5,471,255 0.8909 1.33%
2018-09-12 0 1.500 1.480 1.500 1.470 1.520 3,817,000 5,693,130 1.4915 0.889 0.877 0.889 0.871 0.901 6,441,635 0.8838 -0.66%
2018-09-11 0 1.510 1.500 1.510 1.490 1.540 2,998,000 4,513,260 1.5054 0.895 0.889 0.895 0.883 0.913 5,059,476 0.8920 -1.95%
2018-09-10 0 1.540 1.530 1.540 1.530 1.600 5,690,489 8,856,632 1.5564 0.913 0.907 0.913 0.907 0.948 9,603,367 0.9222 -4.94%
2018-09-07 0 1.620 1.600 1.620 1.600 1.630 3,112,300 5,021,951 1.6136 0.960 0.948 0.960 0.948 0.966 5,252,371 0.9561 -0.61%
2018-09-06 0 1.630 1.620 1.630 1.620 1.650 3,122,000 5,106,900 1.6358 0.966 0.960 0.966 0.960 0.978 5,268,741 0.9693 -1.81%
2018-09-05 0 1.660 1.640 1.660 1.650 1.670 1,798,100 2,986,660 1.6610 0.984 0.972 0.984 0.978 0.990 3,034,505 0.9842 -0.60%
2018-09-04 0 1.670 1.660 1.670 1.660 1.680 3,342,000 5,554,920 1.6622 0.990 0.984 0.990 0.984 0.995 5,640,017 0.9849 0.60%
2018-09-03 0 1.660 1.650 1.670 1.660 1.680 1,872,000 3,123,520 1.6685 0.984 0.978 0.990 0.984 0.995 3,159,219 0.9887 -0.60%
2018-08-31 0 1.670 1.670 1.690 1.670 1.700 3,814,000 6,408,560 1.6803 0.990 0.990 1.001 0.990 1.007 6,436,572 0.9956 -1.76%
2018-08-30 0 1.700 1.690 1.700 1.680 1.720 4,280,000 7,262,330 1.6968 1.007 1.001 1.007 0.995 1.019 7,223,002 1.0054 -1.16%
2018-08-29 0 1.720 1.710 1.720 1.680 1.750 9,816,000 16,963,324 1.7281 1.019 1.013 1.019 0.995 1.037 16,565,651 1.0240 2.38%
2018-08-28 0 1.680 1.680 1.690 1.670 1.700 2,720,000 4,587,440 1.6866 0.995 0.995 1.001 0.990 1.007 4,590,319 0.9994 -0.59%
2018-08-27 0 1.690 1.680 1.690 1.680 1.690 3,140,000 5,281,560 1.6820 1.001 0.995 1.001 0.995 1.001 5,299,118 0.9967 0.60%
2018-08-24 0 1.680 1.680 1.690 1.670 1.690 254,000 426,960 1.6809 0.995 0.995 1.001 0.990 1.001 428,655 0.9960 -0.59%
2018-08-23 0 1.690 1.680 1.690 1.680 1.700 722,000 1,214,100 1.6816 1.001 0.995 1.001 0.995 1.007 1,218,460 0.9964 0.00%
2018-08-22 0 1.690 1.690 1.700 1.680 1.700 812,000 1,370,000 1.6872 1.001 1.001 1.007 0.995 1.007 1,370,345 0.9997 0.00%
2018-08-21 0 1.690 1.680 1.690 1.670 1.720 4,252,000 7,200,090 1.6933 1.001 0.995 1.001 0.990 1.019 7,175,749 1.0034 1.20%
2018-08-20 0 1.670 1.660 1.670 1.650 1.680 1,116,000 1,857,820 1.6647 0.990 0.984 0.990 0.978 0.995 1,883,381 0.9864 0.60%
2018-08-17 0 1.660 1.650 1.670 1.650 1.680 730,000 1,214,160 1.6632 0.984 0.978 0.990 0.978 0.995 1,231,961 0.9856 -0.60%
2018-08-16 0 1.670 1.670 1.680 1.640 1.680 2,072,000 3,448,980 1.6646 0.990 0.990 0.995 0.972 0.995 3,496,743 0.9863 -0.60%
2018-08-15 0 1.680 1.670 1.680 1.670 1.720 3,026,000 5,114,040 1.6900 0.995 0.990 0.995 0.990 1.019 5,106,730 1.0014 -1.75%
2018-08-14 0 1.710 1.710 1.720 1.700 1.720 1,324,000 2,270,580 1.7149 1.013 1.013 1.019 1.007 1.019 2,234,405 1.0162 -0.58%
2018-08-13 0 1.720 1.700 1.720 1.680 1.730 2,496,000 4,251,480 1.7033 1.019 1.007 1.019 0.995 1.025 4,212,293 1.0093 -1.15%
2018-08-10 0 1.740 1.720 1.740 1.720 1.750 1,512,000 2,622,080 1.7342 1.031 1.019 1.031 1.019 1.037 2,551,677 1.0276 0.58%
2018-08-09 0 1.730 1.720 1.730 1.720 1.740 1,976,000 3,418,640 1.7301 1.025 1.019 1.025 1.019 1.031 3,334,732 1.0252 0.58%
2018-08-08 0 1.720 1.710 1.720 1.700 1.750 2,560,000 4,417,880 1.7257 1.019 1.013 1.019 1.007 1.037 4,320,300 1.0226 -1.15%
2018-08-07 0 1.740 1.720 1.740 1.690 1.740 2,530,000 4,328,980 1.7111 1.031 1.019 1.031 1.001 1.031 4,269,672 1.0139 2.35%
2018-08-06 0 1.700 1.700 1.710 1.690 1.730 2,602,000 4,438,180 1.7057 1.007 1.007 1.013 1.001 1.025 4,391,180 1.0107 -0.58%
2018-08-03 0 1.710 1.700 1.710 1.690 1.720 1,934,000 3,299,000 1.7058 1.013 1.007 1.013 1.001 1.019 3,263,852 1.0108 -0.58%
2018-08-02 0 1.720 1.710 1.720 1.700 1.760 3,602,000 6,200,620 1.7214 1.019 1.013 1.019 1.007 1.043 6,078,797 1.0200 -2.27%
2018-08-01 0 1.760 1.750 1.760 1.750 1.770 1,806,000 3,182,200 1.7620 1.043 1.037 1.043 1.037 1.049 3,047,837 1.0441 0.57%
2018-07-31 0 1.750 1.750 1.770 1.750 1.780 3,718,000 6,545,180 1.7604 1.037 1.037 1.049 1.037 1.055 6,274,561 1.0431 -1.13%
2018-07-30 0 1.770 1.760 1.770 1.750 1.780 3,054,000 5,386,430 1.7637 1.049 1.043 1.049 1.037 1.055 5,153,983 1.0451 0.00%
2018-07-27 0 1.770 1.750 1.770 1.750 1.770 2,028,000 3,577,700 1.7642 1.049 1.037 1.049 1.037 1.049 3,422,488 1.0454 0.57%
2018-07-26 0 1.760 1.750 1.760 1.750 1.770 3,254,000 5,729,160 1.7607 1.043 1.037 1.043 1.037 1.049 5,491,506 1.0433 0.57%
2018-07-25 0 1.750 1.750 1.760 1.740 1.780 4,502,000 7,896,742 1.7541 1.037 1.037 1.043 1.031 1.055 7,597,653 1.0394 0.57%
2018-07-24 0 1.740 1.740 1.750 1.730 1.770 3,572,000 6,267,768 1.7547 1.031 1.031 1.037 1.025 1.049 6,028,169 1.0397 -0.57%
2018-07-23 0 1.750 1.730 1.750 1.700 1.750 3,032,000 5,225,100 1.7233 1.037 1.025 1.037 1.007 1.037 5,116,855 1.0212 0.00%
2018-07-20 0 1.750 1.740 1.750 1.670 1.750 3,102,000 5,319,780 1.7150 1.037 1.031 1.037 0.990 1.037 5,234,989 1.0162 2.34%
2018-07-19 0 1.710 1.690 1.710 1.690 1.720 1,330,000 2,267,280 1.7047 1.013 1.001 1.013 1.001 1.019 2,244,531 1.0101 0.59%
2018-07-18 0 1.700 1.700 1.710 1.690 1.720 670,000 1,141,955 1.7044 1.007 1.007 1.013 1.001 1.019 1,130,704 1.0100 -0.58%
2018-07-17 0 1.710 1.700 1.710 1.690 1.720 922,000 1,573,640 1.7068 1.013 1.007 1.013 1.001 1.019 1,555,983 1.0113 0.00%
2018-07-16 0 1.710 1.700 1.710 1.700 1.750 1,238,400 2,113,684 1.7068 1.013 1.007 1.013 1.007 1.037 2,089,945 1.0114 -1.16%
2018-07-13 0 1.730 1.730 1.740 1.730 1.800 2,705,200 4,757,100 1.7585 1.025 1.025 1.031 1.025 1.067 4,565,342 1.0420 -0.57%
2018-07-12 0 1.740 1.730 1.740 1.720 1.740 968,000 1,677,080 1.7325 1.031 1.025 1.031 1.019 1.031 1,633,613 1.0266 1.16%
2018-07-11 0 1.720 1.720 1.730 1.700 1.730 1,576,000 2,702,780 1.7150 1.019 1.019 1.025 1.007 1.025 2,659,685 1.0162 -1.15%
2018-07-10 0 1.740 1.710 1.740 1.710 1.740 11,886,000 20,389,160 1.7154 1.031 1.013 1.031 1.013 1.031 20,059,019 1.0165 1.75%
2018-07-09 0 1.710 1.710 1.720 1.680 1.730 5,860,000 9,962,760 1.7001 1.013 1.013 1.019 0.995 1.025 9,889,437 1.0074 1.79%
2018-07-06 0 1.680 1.670 1.690 1.670 1.700 2,326,000 3,912,490 1.6821 0.995 0.990 1.001 0.990 1.007 3,925,398 0.9967 -0.59%
2018-07-05 0 1.690 1.680 1.690 1.660 1.720 3,444,000 5,801,000 1.6844 1.001 0.995 1.001 0.984 1.019 5,812,154 0.9981 -0.59%
2018-07-04 0 1.700 1.680 1.700 1.680 1.750 6,979,383 11,920,410 1.7079 1.007 0.995 1.007 0.995 1.037 11,778,527 1.0120 -1.20%
2018-07-03 0 1.810 1.810 1.820 1.790 1.840 11,554,000 20,907,000 1.8095 1.020 1.020 1.025 1.008 1.037 20,510,545 1.0193 -0.55%
2018-06-29 0 1.820 1.820 1.830 1.800 1.830 1,550,000 2,818,920 1.8187 1.025 1.025 1.031 1.014 1.031 2,751,545 1.0245 0.55%
2018-06-28 0 1.810 1.800 1.810 1.790 1.820 14,312,000 25,779,700 1.8013 1.020 1.014 1.020 1.008 1.025 25,406,519 1.0147 -0.55%
2018-06-27 0 1.820 1.810 1.820 1.810 1.860 3,508,000 6,449,402 1.8385 1.025 1.020 1.025 1.020 1.048 6,227,367 1.0357 -1.09%
2018-06-26 0 1.840 1.840 1.850 1.830 1.880 3,384,000 6,258,840 1.8495 1.037 1.037 1.042 1.031 1.059 6,007,243 1.0419 -2.13%
2018-06-25 0 1.880 1.860 1.880 1.850 1.910 4,782,000 8,994,560 1.8809 1.059 1.048 1.059 1.042 1.076 8,488,959 1.0596 0.00%
2018-06-22 0 1.880 1.880 1.890 1.870 1.900 2,068,000 3,894,820 1.8834 1.059 1.059 1.065 1.053 1.070 3,671,093 1.0609 -0.53%
2018-06-21 0 1.890 1.890 1.900 1.880 1.940 3,402,000 6,456,914 1.8980 1.065 1.065 1.070 1.059 1.093 6,039,196 1.0692 -1.05%
2018-06-20 0 1.910 1.910 1.930 1.880 1.930 2,503,906 4,769,265 1.9047 1.076 1.076 1.087 1.059 1.087 4,444,909 1.0730 1.06%
2018-06-19 0 1.890 1.890 1.900 1.880 1.940 4,754,000 9,016,588 1.8966 1.065 1.065 1.070 1.059 1.093 8,439,253 1.0684 -2.07%
2018-06-15 0 1.930 1.930 1.960 1.930 1.990 9,206,000 17,946,580 1.9494 1.087 1.087 1.104 1.087 1.121 16,342,399 1.0982 -2.53%
2018-06-14 0 1.980 1.970 1.980 1.970 1.990 1,026,000 2,029,260 1.9778 1.115 1.110 1.115 1.110 1.121 1,821,345 1.1142 -0.50%
2018-06-13 0 1.990 1.990 2.000 1.960 2.010 3,660,550 7,270,200 1.9861 1.121 1.121 1.127 1.104 1.132 6,498,172 1.1188 -1.00%
2018-06-12 0 2.010 2.010 2.020 2.000 2.040 6,154,000 12,374,640 2.0108 1.132 1.132 1.138 1.127 1.149 10,924,519 1.1327 -0.99%
2018-06-11 0 2.030 2.020 2.030 2.000 2.030 3,748,000 7,550,220 2.0145 1.144 1.138 1.144 1.127 1.144 6,653,412 1.1348 0.50%
2018-06-08 0 2.020 2.020 2.030 2.000 2.050 3,054,707 6,186,615 2.0253 1.138 1.138 1.144 1.127 1.155 5,422,685 1.1409 -1.94%
2018-06-07 0 2.060 2.040 2.060 2.040 2.070 3,566,000 7,329,900 2.0555 1.160 1.149 1.160 1.149 1.166 6,330,328 1.1579 -0.48%
2018-06-06 0 2.070 2.060 2.070 2.050 2.110 4,836,000 9,991,660 2.0661 1.166 1.160 1.166 1.155 1.189 8,584,819 1.1639 -0.96%
2018-06-05 0 2.090 2.090 2.100 2.080 2.130 5,602,000 11,762,380 2.0997 1.177 1.177 1.183 1.172 1.200 9,944,614 1.1828 -1.88%
2018-06-04 0 2.130 2.120 2.130 2.100 2.150 3,534,000 7,486,852 2.1185 1.200 1.194 1.200 1.183 1.211 6,273,521 1.1934 0.00%
2018-06-01 0 2.130 2.130 2.140 2.120 2.150 3,402,000 7,244,898 2.1296 1.200 1.200 1.206 1.194 1.211 6,039,196 1.1996 -0.93%
2018-05-31 0 2.150 2.150 2.160 2.060 2.150 15,996,000 34,039,120 2.1280 1.211 1.211 1.217 1.160 1.211 28,395,939 1.1987 3.37%
2018-05-30 0 2.080 2.080 2.090 2.030 2.090 5,228,000 10,726,740 2.0518 1.172 1.172 1.177 1.144 1.177 9,280,693 1.1558 -0.48%
2018-05-29 0 2.090 2.080 2.090 2.070 2.110 2,620,000 5,477,300 2.0906 1.177 1.172 1.177 1.166 1.189 4,650,998 1.1777 -0.48%
2018-05-28 0 2.100 2.090 2.100 2.050 2.100 2,922,000 6,085,820 2.0828 1.183 1.177 1.183 1.155 1.183 5,187,105 1.1733 1.45%
2018-05-25 0 2.070 2.060 2.070 2.060 2.120 4,970,000 10,318,260 2.0761 1.166 1.160 1.166 1.160 1.194 8,822,694 1.1695 -2.36%
2018-05-24 0 2.120 2.120 2.130 2.080 2.140 10,264,000 21,724,580 2.1166 1.194 1.194 1.200 1.172 1.206 18,220,550 1.1923 2.42%
2018-05-23 0 2.070 2.070 2.090 2.060 2.100 4,744,000 9,854,270 2.0772 1.166 1.166 1.177 1.160 1.183 8,421,501 1.1701 -0.96%
2018-05-21 0 2.090 2.080 2.090 2.060 2.100 4,154,000 8,657,400 2.0841 1.177 1.172 1.177 1.160 1.183 7,374,139 1.1740 0.48%
2018-05-18 0 2.080 2.070 2.080 2.030 2.090 4,159,200 8,589,736 2.0652 1.172 1.166 1.172 1.144 1.177 7,383,370 1.1634 1.96%
2018-05-17 0 2.040 2.030 2.040 2.020 2.060 2,002,000 4,081,140 2.0385 1.149 1.144 1.149 1.138 1.160 3,553,930 1.1483 -0.49%
2018-05-16 0 2.050 2.040 2.050 2.030 2.080 2,862,162 5,862,502 2.0483 1.155 1.149 1.155 1.144 1.172 5,080,881 1.1538 -0.49%
2018-05-15 0 2.060 2.050 2.060 2.050 2.080 3,366,000 6,934,420 2.0601 1.160 1.155 1.160 1.155 1.172 5,975,290 1.1605 -0.96%
2018-05-14 0 2.080 2.070 2.080 2.060 2.100 2,158,800 4,486,824 2.0784 1.172 1.166 1.172 1.160 1.183 3,832,280 1.1708 0.48%
2018-05-11 0 2.070 2.060 2.070 2.040 2.070 3,024,000 6,228,180 2.0596 1.166 1.160 1.166 1.149 1.166 5,368,175 1.1602 1.47%
2018-05-10 0 2.040 2.030 2.040 2.020 2.070 1,818,000 3,706,360 2.0387 1.149 1.144 1.149 1.138 1.166 3,227,295 1.1484 -0.49%
2018-05-09 0 2.050 2.050 2.060 2.030 2.060 1,868,000 3,814,600 2.0421 1.155 1.155 1.160 1.144 1.160 3,316,055 1.1503 -0.49%
2018-05-08 0 2.060 2.050 2.060 2.010 2.080 6,252,000 12,824,806 2.0513 1.160 1.155 1.160 1.132 1.172 11,098,488 1.1555 2.49%
2018-05-07 0 2.010 2.010 2.020 2.010 2.040 1,666,500 3,368,480 2.0213 1.132 1.132 1.138 1.132 1.149 2,958,354 1.1386 -0.50%
2018-05-04 0 2.020 2.020 2.030 2.000 2.070 3,854,000 7,822,380 2.0297 1.138 1.138 1.144 1.127 1.166 6,841,582 1.1434 -1.94%
2018-05-03 0 2.060 2.050 2.060 2.010 2.060 3,214,550 6,544,668 2.0360 1.160 1.155 1.160 1.132 1.160 5,706,437 1.1469 0.98%
2018-05-02 0 2.040 2.040 2.050 1.980 2.060 13,150,000 26,585,630 2.0217 1.149 1.149 1.155 1.115 1.160 23,343,749 1.1389 3.03%
2018-04-30 0 1.980 1.980 1.990 1.910 2.020 14,936,000 29,337,720 1.9642 1.115 1.115 1.121 1.076 1.138 26,514,238 1.1065 4.21%
2018-04-27 0 1.900 1.900 1.910 1.880 1.920 802,000 1,526,220 1.9030 1.070 1.070 1.076 1.059 1.082 1,423,702 1.0720 0.53%
2018-04-26 0 1.890 1.870 1.890 1.870 1.900 698,000 1,315,620 1.8848 1.065 1.053 1.065 1.053 1.070 1,239,083 1.0618 0.00%
2018-04-25 0 1.890 1.880 1.890 1.870 1.890 668,000 1,255,780 1.8799 1.065 1.059 1.065 1.053 1.065 1,185,827 1.0590 0.00%
2018-04-24 0 1.890 1.880 1.890 1.880 1.900 1,248,000 2,354,480 1.8866 1.065 1.059 1.065 1.059 1.070 2,215,437 1.0628 -0.53%
2018-04-23 0 1.900 1.870 1.900 1.860 1.900 1,150,000 2,168,820 1.8859 1.070 1.053 1.070 1.048 1.070 2,041,469 1.0624 0.53%
2018-04-20 0 1.890 1.870 1.890 1.860 1.900 1,962,000 3,686,560 1.8790 1.065 1.053 1.065 1.048 1.070 3,482,923 1.0585 1.07%
2018-04-19 0 1.870 1.870 1.880 1.860 1.890 1,760,000 3,307,050 1.8790 1.053 1.053 1.059 1.048 1.065 3,124,334 1.0585 0.00%
2018-04-18 0 1.870 1.860 1.870 1.850 1.900 6,304,000 11,761,220 1.8657 1.053 1.048 1.053 1.042 1.070 11,190,798 1.0510 -1.58%
2018-04-17 0 1.900 1.890 1.900 1.880 1.910 796,915 1,510,684 1.8957 1.070 1.065 1.070 1.059 1.076 1,414,676 1.0679 -1.04%
2018-04-16 0 1.920 1.900 1.920 1.890 1.940 2,522,000 4,817,730 1.9103 1.082 1.070 1.082 1.065 1.093 4,477,029 1.0761 -1.03%
2018-04-13 0 1.940 1.930 1.940 1.930 1.950 3,454,000 6,705,410 1.9413 1.093 1.087 1.093 1.087 1.098 6,131,506 1.0936 0.00%
2018-04-12 0 1.940 1.930 1.940 1.920 1.950 2,846,000 5,498,510 1.9320 1.093 1.087 1.093 1.082 1.098 5,052,191 1.0883 0.00%
2018-04-11 0 1.940 1.930 1.940 1.900 1.950 9,958,958 19,287,940 1.9367 1.093 1.087 1.093 1.070 1.098 17,679,043 1.0910 2.11%
2018-04-10 0 1.900 1.900 1.910 1.890 1.920 5,146,000 9,805,580 1.9055 1.070 1.070 1.076 1.065 1.082 9,135,128 1.0734 0.53%
2018-04-09 0 1.890 1.880 1.890 1.860 1.910 5,438,000 10,261,060 1.8869 1.065 1.059 1.065 1.048 1.076 9,653,483 1.0629 1.07%
2018-04-06 0 1.870 1.860 1.870 1.870 1.890 2,444,000 4,579,380 1.8737 1.053 1.048 1.053 1.053 1.065 4,338,564 1.0555 -2.09%
2018-04-04 0 1.910 1.890 1.910 1.870 1.930 3,674,000 6,998,080 1.9048 1.076 1.065 1.076 1.053 1.087 6,522,048 1.0730 2.14%
2018-04-03 0 1.870 1.870 1.890 1.840 1.890 1,635,382 3,060,797 1.8716 1.053 1.053 1.065 1.037 1.065 2,903,114 1.0543 -2.09%
2018-03-29 0 1.910 1.880 1.910 1.820 1.940 4,710,000 8,916,970 1.8932 1.076 1.059 1.076 1.025 1.093 8,361,145 1.0665 -1.04%
2018-03-28 0 1.930 1.920 1.930 1.920 1.950 4,749,280 9,179,741 1.9329 1.087 1.082 1.087 1.082 1.098 8,430,874 1.0888 -1.53%
2018-03-27 0 1.960 1.960 1.980 1.950 1.980 3,093,079 6,077,142 1.9648 1.104 1.104 1.115 1.098 1.115 5,490,803 1.1068 1.03%
2018-03-26 0 1.940 1.940 1.950 1.910 1.950 2,164,000 4,168,274 1.9262 1.093 1.093 1.098 1.076 1.098 3,841,511 1.0851 0.52%
2018-03-23 0 1.930 1.930 1.950 1.920 1.960 3,562,000 6,889,142 1.9341 1.087 1.087 1.098 1.082 1.104 6,323,227 1.0895 -3.02%
2018-03-22 0 1.990 1.980 1.990 1.980 2.010 764,000 1,522,260 1.9925 1.121 1.115 1.121 1.115 1.132 1,356,245 1.1224 -1.00%
2018-03-21 0 2.010 2.000 2.010 2.000 2.030 1,292,000 2,600,578 2.0128 1.132 1.127 1.132 1.127 1.144 2,293,545 1.1339 -0.50%
2018-03-20 0 2.020 2.010 2.020 1.980 2.030 1,094,000 2,194,050 2.0055 1.138 1.132 1.138 1.115 1.144 1,942,058 1.1298 1.00%
2018-03-19 0 2.000 1.990 2.000 1.990 2.010 968,626 1,937,441 2.0002 1.127 1.121 1.127 1.121 1.132 1,719,495 1.1267 1.01%
2018-03-16 0 1.980 1.970 1.980 1.980 2.030 3,842,145 7,646,567 1.9902 1.115 1.110 1.115 1.115 1.144 6,820,537 1.1211 -2.94%
2018-03-15 0 2.040 2.030 2.040 1.980 2.040 2,425,690 4,888,841 2.0154 1.149 1.144 1.149 1.115 1.149 4,306,061 1.1353 2.00%
2018-03-14 0 2.000 1.990 2.000 1.990 2.020 1,468,000 2,951,120 2.0103 1.127 1.121 1.127 1.121 1.138 2,605,979 1.1324 -0.50%
2018-03-13 0 2.010 2.000 2.010 1.990 2.020 2,505,361 5,027,785 2.0068 1.132 1.127 1.132 1.121 1.138 4,447,492 1.1305 0.50%
2018-03-12 0 2.000 1.990 2.000 1.980 2.020 1,890,000 3,775,410 1.9976 1.127 1.121 1.127 1.115 1.138 3,355,109 1.1253 -0.50%
2018-03-09 0 2.010 2.000 2.010 1.980 2.010 1,240,000 2,472,640 1.9941 1.132 1.127 1.132 1.115 1.132 2,201,236 1.1233 1.52%
2018-03-08 0 1.980 1.980 1.990 1.940 2.000 2,506,000 4,958,880 1.9788 1.115 1.115 1.121 1.093 1.127 4,448,626 1.1147 1.02%
2018-03-07 0 1.960 1.950 1.960 1.940 1.960 740,000 1,445,250 1.9530 1.104 1.098 1.104 1.093 1.104 1,313,641 1.1002 0.51%
2018-03-06 0 1.950 1.950 1.960 1.940 1.960 2,114,000 4,120,960 1.9494 1.098 1.098 1.104 1.093 1.104 3,752,752 1.0981 0.52%
2018-03-05 0 1.940 1.940 1.950 1.930 1.980 2,100,000 4,077,980 1.9419 1.093 1.093 1.098 1.087 1.115 3,727,899 1.0939 -1.52%
2018-03-02 0 1.970 1.960 1.970 1.950 1.980 1,512,000 2,972,870 1.9662 1.110 1.104 1.110 1.098 1.115 2,684,087 1.1076 -0.51%
2018-03-01 0 1.980 1.980 1.990 1.970 2.000 1,466,000 2,904,760 1.9814 1.115 1.115 1.121 1.110 1.127 2,602,429 1.1162 -1.49%
2018-02-28 0 2.010 2.000 2.010 1.950 2.010 2,201,980 4,368,241 1.9838 1.132 1.127 1.132 1.098 1.132 3,908,933 1.1175 1.01%
2018-02-27 0 1.990 1.980 1.990 1.970 2.010 2,613,998 5,206,966 1.9920 1.121 1.115 1.121 1.110 1.132 4,640,343 1.1221 -0.50%
2018-02-26 0 2.000 2.000 2.010 1.980 2.020 4,148,000 8,292,190 1.9991 1.127 1.127 1.132 1.115 1.138 7,363,488 1.1261 1.01%
2018-02-23 0 1.980 1.980 1.990 1.960 2.010 3,188,000 6,337,282 1.9879 1.115 1.115 1.121 1.104 1.132 5,659,306 1.1198 -0.50%
2018-02-22 0 1.990 1.990 2.000 1.940 2.000 1,164,000 2,298,900 1.9750 1.121 1.121 1.127 1.093 1.127 2,066,321 1.1126 0.00%
2018-02-21 0 1.990 1.970 1.990 1.950 1.990 708,000 1,399,980 1.9774 1.121 1.110 1.121 1.098 1.121 1,256,835 1.1139 1.53%
2018-02-20 0 1.960 1.950 1.970 1.940 1.980 605,074 1,187,240 1.9621 1.104 1.098 1.110 1.093 1.115 1,074,121 1.1053 0.51%
2018-02-15 0 1.950 1.950 1.960 1.930 1.970 676,000 1,323,030 1.9571 1.098 1.098 1.104 1.087 1.110 1,200,028 1.1025 0.00%
2018-02-14 0 1.950 1.940 1.950 1.910 1.950 943,947 1,826,656 1.9351 1.098 1.093 1.098 1.076 1.098 1,675,685 1.0901 1.56%
2018-02-13 0 1.920 1.920 1.930 1.920 1.960 1,168,845 2,267,692 1.9401 1.082 1.082 1.087 1.082 1.104 2,074,922 1.0929 0.00%
2018-02-12 0 1.920 1.920 1.930 1.910 1.940 1,042,000 2,006,200 1.9253 1.082 1.082 1.087 1.076 1.093 1,849,748 1.0846 1.05%
2018-02-09 0 1.900 1.900 1.920 1.900 1.960 9,704,388 18,646,108 1.9214 1.070 1.070 1.082 1.070 1.104 17,227,133 1.0824 -5.00%
2018-02-08 0 2.000 2.000 2.010 1.990 2.030 3,272,441 6,570,528 2.0078 1.127 1.127 1.132 1.121 1.144 5,809,205 1.1311 0.00%
2018-02-07 0 2.000 1.990 2.000 1.970 2.060 5,374,000 10,783,460 2.0066 1.127 1.121 1.127 1.110 1.160 9,539,871 1.1304 -0.99%
2018-02-06 0 2.020 2.010 2.020 1.990 2.060 10,172,000 20,553,520 2.0206 1.138 1.132 1.138 1.121 1.160 18,057,233 1.1382 -3.35%
2018-02-05 0 2.090 2.080 2.090 2.040 2.100 6,529,640 13,539,106 2.0735 1.177 1.172 1.177 1.149 1.183 11,591,352 1.1680 -1.88%
2018-02-02 0 2.130 2.130 2.140 2.120 2.160 2,387,828 5,112,411 2.1410 1.200 1.200 1.206 1.194 1.217 4,238,848 1.2061 -0.93%
2018-02-01 0 2.150 2.140 2.150 2.140 2.230 3,479,199 7,588,688 2.1812 1.211 1.206 1.211 1.206 1.256 6,176,239 1.2287 -3.15%
2018-01-31 0 2.220 2.210 2.220 2.150 2.220 7,550,000 16,553,840 2.1926 1.251 1.245 1.251 1.211 1.251 13,402,685 1.2351 0.91%
2018-01-30 0 2.200 2.200 2.210 2.170 2.260 13,162,000 29,324,204 2.2279 1.239 1.239 1.245 1.222 1.273 23,365,051 1.2550 0.46%
2018-01-29 0 2.190 2.180 2.190 2.110 2.220 30,512,176 66,423,807 2.1770 1.234 1.228 1.234 1.189 1.251 54,164,910 1.2263 3.79%
2018-01-26 0 2.110 2.100 2.110 2.100 2.140 5,042,000 10,621,600 2.1066 1.189 1.183 1.189 1.183 1.206 8,950,508 1.1867 0.00%
2018-01-25 0 2.110 2.100 2.110 2.090 2.120 4,916,886 10,354,017 2.1058 1.189 1.183 1.189 1.177 1.194 8,728,407 1.1862 0.48%
2018-01-24 0 2.100 2.090 2.100 2.080 2.100 3,130,550 6,554,717 2.0938 1.183 1.177 1.183 1.172 1.183 5,557,321 1.1795 0.48%
2018-01-23 0 2.090 2.090 2.100 2.070 2.110 4,074,000 8,522,260 2.0919 1.177 1.177 1.183 1.166 1.189 7,232,124 1.1784 -0.48%
2018-01-22 0 2.100 2.090 2.100 2.070 2.110 3,488,700 7,302,330 2.0931 1.183 1.177 1.183 1.166 1.189 6,193,105 1.1791 0.00%
2018-01-19 0 2.100 2.090 2.100 2.070 2.100 2,986,000 6,254,000 2.0944 1.183 1.177 1.183 1.166 1.183 5,300,717 1.1798 0.96%
2018-01-18 0 2.080 2.070 2.080 2.040 2.100 6,336,000 13,164,490 2.0777 1.172 1.166 1.172 1.149 1.183 11,247,604 1.1704 1.46%
2018-01-17 0 2.050 2.040 2.050 2.030 2.050 2,354,000 4,813,220 2.0447 1.155 1.149 1.155 1.144 1.155 4,178,797 1.1518 0.00%
2018-01-16 0 2.050 2.040 2.050 2.020 2.060 4,224,000 8,622,590 2.0413 1.155 1.149 1.155 1.138 1.160 7,498,403 1.1499 0.99%
2018-01-15 0 2.030 2.020 2.030 2.010 2.060 3,394,000 6,922,000 2.0395 1.144 1.138 1.144 1.132 1.160 6,024,995 1.1489 -0.49%
2018-01-12 0 2.040 2.040 2.050 2.040 2.060 1,962,000 4,011,820 2.0448 1.149 1.149 1.155 1.149 1.160 3,482,923 1.1519 0.00%
2018-01-11 0 2.040 2.040 2.050 2.040 2.070 1,820,028 3,736,214 2.0528 1.149 1.149 1.155 1.149 1.166 3,230,896 1.1564 -1.45%
2018-01-10 0 2.070 2.060 2.070 2.050 2.080 2,470,000 5,097,920 2.0639 1.166 1.160 1.166 1.155 1.172 4,384,719 1.1627 0.00%
2018-01-09 0 2.070 2.060 2.070 2.060 2.080 1,506,000 3,122,768 2.0736 1.166 1.160 1.166 1.160 1.172 2,673,436 1.1681 0.00%
2018-01-08 0 2.070 2.070 2.080 2.050 2.080 2,272,000 4,695,540 2.0667 1.166 1.166 1.172 1.155 1.172 4,033,232 1.1642 -0.48%
2018-01-05 0 2.080 2.060 2.080 2.040 2.080 3,873,352 7,998,258 2.0649 1.172 1.160 1.172 1.149 1.172 6,875,936 1.1632 1.46%
2018-01-04 0 2.050 2.050 2.060 2.040 2.090 3,584,000 7,364,740 2.0549 1.155 1.155 1.160 1.149 1.177 6,362,281 1.1576 -0.97%
2018-01-03 0 2.070 2.070 2.080 2.050 2.090 4,530,000 9,403,400 2.0758 1.166 1.166 1.172 1.155 1.177 8,041,611 1.1693 0.98%
2018-01-02 0 2.050 2.040 2.060 2.040 2.080 4,336,000 8,945,980 2.0632 1.155 1.149 1.160 1.149 1.172 7,697,224 1.1622 -2.38%
2017-12-29 0 2.100 2.070 2.100 1.990 2.100 16,546,000 34,010,360 2.0555 1.183 1.166 1.183 1.121 1.183 29,372,294 1.1579 4.48%
2017-12-28 0 2.010 2.000 2.010 1.970 2.010 5,666,000 11,276,216 1.9902 1.132 1.127 1.132 1.110 1.132 10,058,227 1.1211 1.52%
2017-12-27 0 1.980 1.970 1.980 1.950 1.990 4,070,370 8,031,747 1.9732 1.115 1.110 1.115 1.098 1.121 7,225,680 1.1116 0.51%
2017-12-22 0 1.970 1.960 1.970 1.950 1.990 1,744,000 3,424,780 1.9638 1.110 1.104 1.110 1.098 1.121 3,095,931 1.1062 0.51%
2017-12-21 0 1.960 1.960 1.970 1.940 1.970 2,781,000 5,447,660 1.9589 1.104 1.104 1.110 1.093 1.110 4,936,803 1.1035 1.55%
2017-12-20 0 1.930 1.930 1.940 1.930 1.950 1,674,000 3,239,100 1.9349 1.087 1.087 1.093 1.087 1.098 2,971,668 1.0900 -1.03%
2017-12-19 0 1.950 1.940 1.950 1.940 1.960 1,182,000 2,302,340 1.9478 1.098 1.093 1.098 1.093 1.104 2,098,275 1.0973 -0.51%
2017-12-18 0 1.960 1.950 1.960 1.950 1.970 1,201,640 2,353,996 1.9590 1.104 1.098 1.104 1.098 1.110 2,133,139 1.1035 -1.01%
2017-12-15 0 1.980 1.970 1.980 1.940 1.980 3,386,000 6,661,120 1.9673 1.115 1.110 1.115 1.093 1.115 6,010,793 1.1082 1.54%
2017-12-14 0 1.950 1.950 1.960 1.940 1.970 2,588,000 5,075,420 1.9611 1.098 1.098 1.104 1.093 1.110 4,594,192 1.1047 0.00%
2017-12-13 0 1.950 1.940 1.950 1.930 1.950 2,632,550 5,099,594 1.9371 1.098 1.093 1.098 1.087 1.098 4,673,276 1.0912 0.52%
2017-12-12 0 1.940 1.940 1.950 1.920 1.950 1,904,000 3,684,180 1.9350 1.093 1.093 1.098 1.082 1.098 3,379,962 1.0900 0.00%
2017-12-11 0 1.940 1.940 1.950 1.910 1.960 2,632,000 5,088,880 1.9335 1.093 1.093 1.098 1.076 1.104 4,672,300 1.0892 1.04%
2017-12-08 0 1.920 1.920 1.940 1.910 1.940 4,626,550 8,899,363 1.9235 1.082 1.082 1.093 1.076 1.093 8,213,005 1.0836 0.00%
2017-12-07 0 1.920 1.920 1.930 1.920 1.970 3,054,000 5,904,460 1.9334 1.082 1.082 1.087 1.082 1.110 5,421,430 1.0891 -1.54%
2017-12-06 0 1.950 1.950 1.970 1.950 2.000 4,086,000 8,025,320 1.9641 1.098 1.098 1.110 1.098 1.127 7,253,426 1.1064 -2.50%
2017-12-05 0 2.000 1.990 2.000 1.990 2.010 1,906,000 3,799,960 1.9937 1.127 1.121 1.127 1.121 1.132 3,383,512 1.1231 -0.50%
2017-12-04 0 2.010 2.000 2.010 1.990 2.020 5,732,000 11,505,500 2.0072 1.132 1.127 1.132 1.121 1.138 10,175,389 1.1307 1.01%
2017-12-01 0 1.990 1.990 2.000 1.980 2.020 3,668,000 7,331,140 1.9987 1.121 1.121 1.127 1.115 1.138 6,511,397 1.1259 -0.50%
2017-11-30 0 2.000 1.990 2.000 2.000 2.030 15,010,000 30,147,880 2.0085 1.127 1.121 1.127 1.127 1.144 26,645,602 1.1314 -0.99%
2017-11-29 0 2.020 2.010 2.020 2.000 2.030 4,018,000 8,072,170 2.0090 1.138 1.132 1.138 1.127 1.144 7,132,713 1.1317 -0.49%
2017-11-28 0 2.030 2.020 2.030 2.000 2.040 7,478,000 15,057,000 2.0135 1.144 1.138 1.144 1.127 1.149 13,274,871 1.1342 0.00%
2017-11-27 0 2.030 2.020 2.030 2.020 2.080 7,052,000 14,450,050 2.0491 1.144 1.138 1.144 1.138 1.172 12,518,640 1.1543 -1.93%
2017-11-24 0 2.070 2.070 2.080 2.060 2.100 8,756,000 18,182,380 2.0766 1.166 1.166 1.172 1.160 1.183 15,543,564 1.1698 -0.48%
2017-11-23 0 2.080 2.070 2.080 2.070 2.100 1,880,000 3,928,010 2.0894 1.172 1.166 1.172 1.166 1.183 3,337,357 1.1770 -0.95%
2017-11-22 0 2.100 2.080 2.100 2.080 2.100 3,172,549 6,620,065 2.0867 1.183 1.172 1.183 1.172 1.183 5,631,877 1.1755 0.48%
2017-11-21 0 2.090 2.080 2.090 2.060 2.100 2,906,000 6,050,940 2.0822 1.177 1.172 1.177 1.160 1.183 5,158,702 1.1730 0.48%
2017-11-20 0 2.080 2.070 2.080 2.060 2.120 5,558,000 11,601,520 2.0874 1.172 1.166 1.172 1.160 1.194 9,866,506 1.1758 -1.42%
2017-11-17 0 2.110 2.110 2.120 2.110 2.130 3,520,000 7,454,100 2.1176 1.189 1.189 1.194 1.189 1.200 6,248,669 1.1929 -0.94%
2017-11-16 0 2.130 2.120 2.130 2.110 2.140 4,638,000 9,815,110 2.1162 1.200 1.194 1.200 1.189 1.206 8,233,331 1.1921 -0.47%
2017-11-15 0 2.140 2.130 2.140 2.110 2.150 7,346,000 15,604,840 2.1243 1.206 1.200 1.206 1.189 1.211 13,040,546 1.1966 -0.47%
2017-11-14 0 2.150 2.140 2.150 2.120 2.170 6,342,000 13,550,650 2.1367 1.211 1.206 1.211 1.194 1.222 11,258,255 1.2036 0.00%
2017-11-13 0 2.150 2.130 2.150 2.130 2.150 3,710,000 7,945,420 2.1416 1.211 1.200 1.211 1.200 1.211 6,585,955 1.2064 0.00%
2017-11-10 0 2.150 2.140 2.150 2.140 2.160 3,048,000 6,560,010 2.1522 1.211 1.206 1.211 1.206 1.217 5,410,779 1.2124 -0.46%
2017-11-09 0 2.160 2.150 2.160 2.150 2.170 6,008,000 12,963,760 2.1577 1.217 1.211 1.217 1.211 1.222 10,665,342 1.2155 0.00%
2017-11-08 0 2.160 2.160 2.170 2.160 2.180 3,032,000 6,587,500 2.1727 1.217 1.217 1.222 1.217 1.228 5,382,376 1.2239 0.00%
2017-11-07 0 2.160 2.160 2.170 2.160 2.170 3,241,666 7,012,818 2.1633 1.217 1.217 1.222 1.217 1.222 5,754,573 1.2187 0.00%
2017-11-06 0 2.160 2.160 2.170 2.160 2.180 2,436,000 5,274,680 2.1653 1.217 1.217 1.222 1.217 1.228 4,324,363 1.2198 -0.92%
2017-11-03 0 2.180 2.170 2.180 2.160 2.190 3,360,000 7,290,300 2.1697 1.228 1.222 1.228 1.217 1.234 5,964,638 1.2223 0.00%
2017-11-02 0 2.180 2.170 2.180 2.170 2.190 2,264,000 4,932,260 2.1786 1.228 1.222 1.228 1.222 1.234 4,019,030 1.2272 0.00%
2017-11-01 0 2.180 2.170 2.180 2.170 2.190 3,600,000 7,840,840 2.1780 1.228 1.222 1.228 1.222 1.234 6,390,684 1.2269 0.00%
2017-10-31 0 2.180 2.170 2.180 2.160 2.190 3,106,556 6,756,008 2.1748 1.228 1.222 1.228 1.217 1.234 5,514,727 1.2251 0.00%
2017-10-30 0 2.180 2.170 2.180 2.170 2.210 3,440,000 7,538,500 2.1914 1.228 1.222 1.228 1.222 1.245 6,106,654 1.2345 0.46%
2017-10-27 0 2.170 2.170 2.180 2.170 2.210 4,089,300 8,932,827 2.1844 1.222 1.222 1.228 1.222 1.245 7,259,285 1.2305 -0.46%
2017-10-26 0 2.180 2.180 2.200 2.180 2.210 3,798,000 8,330,100 2.1933 1.228 1.228 1.239 1.228 1.245 6,742,172 1.2355 -1.36%
2017-10-25 0 2.210 2.210 2.220 2.190 2.220 3,486,000 7,669,880 2.2002 1.245 1.245 1.251 1.234 1.251 6,188,312 1.2394 0.91%
2017-10-24 0 2.190 2.190 2.200 2.190 2.240 4,740,000 10,496,480 2.2144 1.234 1.234 1.239 1.234 1.262 8,414,401 1.2474 -0.90%
2017-10-23 0 2.210 2.210 2.220 2.200 2.230 3,632,000 8,036,680 2.2127 1.245 1.245 1.251 1.239 1.256 6,447,490 1.2465 0.00%
2017-10-20 0 2.210 2.210 2.220 2.180 2.230 6,802,000 15,032,550 2.2100 1.245 1.245 1.251 1.228 1.256 12,074,842 1.2449 0.00%
2017-10-19 0 2.210 2.210 2.220 2.210 2.260 7,474,000 16,677,780 2.2314 1.245 1.245 1.251 1.245 1.273 13,267,770 1.2570 -1.34%
2017-10-18 0 2.240 2.240 2.250 2.240 2.270 9,272,000 20,896,588 2.2537 1.262 1.262 1.267 1.262 1.279 16,459,562 1.2696 0.00%
2017-10-17 0 2.240 2.240 2.250 2.240 2.260 3,578,640 8,049,542 2.2493 1.262 1.262 1.267 1.262 1.273 6,352,766 1.2671 -0.44%
2017-10-16 0 2.250 2.250 2.260 2.240 2.280 7,226,000 16,357,440 2.2637 1.267 1.267 1.273 1.262 1.284 12,827,523 1.2752 0.45%
2017-10-13 0 2.240 2.240 2.250 2.230 2.260 5,362,000 12,047,740 2.2469 1.262 1.262 1.267 1.256 1.273 9,518,569 1.2657 0.00%
2017-10-12 0 2.240 2.230 2.240 2.210 2.260 5,518,000 12,315,090 2.2318 1.262 1.256 1.262 1.245 1.273 9,795,498 1.2572 0.90%
2017-10-11 0 2.220 2.220 2.240 2.210 2.280 13,814,000 30,999,020 2.2440 1.251 1.251 1.262 1.245 1.284 24,522,475 1.2641 0.00%
2017-10-10 0 2.220 2.220 2.230 2.190 2.230 5,160,000 11,419,900 2.2132 1.251 1.251 1.256 1.234 1.256 9,159,980 1.2467 1.37%
2017-10-09 0 2.190 2.190 2.200 2.180 2.200 4,772,000 10,442,100 2.1882 1.234 1.234 1.239 1.228 1.239 8,471,207 1.2327 0.46%
2017-10-06 0 2.180 2.170 2.180 2.180 2.220 5,590,000 12,299,980 2.2004 1.228 1.222 1.228 1.228 1.251 9,923,312 1.2395 0.00%
2017-10-04 0 2.180 2.180 2.200 2.170 2.200 2,626,000 5,736,830 2.1846 1.228 1.228 1.239 1.222 1.239 4,661,649 1.2306 0.00%
2017-10-03 0 2.180 2.170 2.180 2.170 2.210 4,026,000 8,815,910 2.1897 1.228 1.222 1.228 1.222 1.245 7,146,915 1.2335 0.00%
2017-09-29 0 2.180 2.170 2.180 2.170 2.200 3,312,000 7,226,880 2.1820 1.228 1.222 1.228 1.222 1.239 5,879,429 1.2292 -0.46%
2017-09-28 0 2.190 2.170 2.190 2.150 2.200 2,126,000 4,641,140 2.1830 1.234 1.222 1.234 1.211 1.239 3,774,054 1.2297 0.92%
2017-09-27 0 2.170 2.160 2.170 2.150 2.180 2,418,000 5,227,100 2.1617 1.222 1.217 1.222 1.211 1.228 4,292,409 1.2178 0.00%
2017-09-26 0 2.170 2.150 2.170 2.150 2.170 1,364,000 2,942,400 2.1572 1.222 1.211 1.222 1.211 1.222 2,421,359 1.2152 0.93%
2017-09-25 0 2.150 2.150 2.160 2.140 2.160 4,930,000 10,609,220 2.1520 1.211 1.211 1.217 1.206 1.217 8,751,687 1.2122 0.00%
2017-09-22 0 2.150 2.150 2.160 2.140 2.170 3,462,312 7,466,144 2.1564 1.211 1.211 1.217 1.206 1.222 6,146,262 1.2147 -0.92%
2017-09-21 0 2.170 2.160 2.170 2.160 2.180 3,168,000 6,881,660 2.1722 1.222 1.217 1.222 1.217 1.228 5,623,802 1.2237 0.00%
2017-09-20 0 2.170 2.170 2.180 2.160 2.200 4,342,000 9,440,420 2.1742 1.222 1.222 1.228 1.217 1.239 7,707,875 1.2248 -0.46%
2017-09-19 0 2.180 2.180 2.190 2.170 2.200 4,959,174 10,826,318 2.1831 1.228 1.228 1.234 1.222 1.239 8,803,476 1.2298 0.00%
2017-09-18 0 2.180 2.180 2.200 2.160 2.200 3,804,968 8,286,481 2.1778 1.228 1.228 1.239 1.217 1.239 6,754,541 1.2268 0.00%
2017-09-15 0 2.180 2.180 2.190 2.150 2.190 7,106,000 15,410,270 2.1686 1.228 1.228 1.234 1.211 1.234 12,614,500 1.2216 -0.46%
2017-09-14 0 2.190 2.180 2.190 2.160 2.200 2,902,000 6,326,720 2.1801 1.234 1.228 1.234 1.217 1.239 5,151,601 1.2281 0.92%
2017-09-13 0 2.170 2.160 2.170 2.150 2.170 2,352,441 5,075,992 2.1578 1.222 1.217 1.222 1.211 1.222 4,176,030 1.2155 0.46%
2017-09-12 0 2.160 2.150 2.160 2.140 2.160 1,348,000 2,895,720 2.1482 1.217 1.211 1.217 1.206 1.217 2,392,956 1.2101 0.47%
2017-09-11 0 2.150 2.140 2.150 2.130 2.170 3,064,000 6,571,020 2.1446 1.211 1.206 1.211 1.200 1.222 5,439,182 1.2081 0.00%
2017-09-08 0 2.150 2.140 2.150 2.130 2.150 1,856,000 3,972,220 2.1402 1.211 1.206 1.211 1.200 1.211 3,294,753 1.2056 0.47%
2017-09-07 0 2.140 2.130 2.140 2.130 2.160 3,398,000 7,278,200 2.1419 1.206 1.200 1.206 1.200 1.217 6,032,096 1.2066 0.00%
2017-09-06 0 2.140 2.130 2.140 2.130 2.160 1,555,613 3,327,331 2.1389 1.206 1.200 1.206 1.200 1.217 2,761,509 1.2049 -1.38%
2017-09-05 0 2.170 2.170 2.180 2.120 2.180 2,616,000 5,649,850 2.1597 1.222 1.222 1.228 1.194 1.228 4,643,897 1.2166 2.36%
2017-09-04 0 2.120 2.120 2.130 2.110 2.140 3,272,000 6,949,160 2.1238 1.194 1.194 1.200 1.189 1.206 5,808,422 1.1964 0.00%
2017-09-01 0 2.120 2.120 2.130 2.110 2.150 3,856,000 8,190,180 2.1240 1.194 1.194 1.200 1.189 1.211 6,845,133 1.1965 0.47%
2017-08-31 0 2.110 2.110 2.120 2.110 2.150 4,264,000 9,070,580 2.1272 1.189 1.189 1.194 1.189 1.211 7,569,410 1.1983 -0.47%
2017-08-30 0 2.120 2.110 2.120 2.110 2.190 7,880,200 16,939,942 2.1497 1.194 1.189 1.194 1.189 1.234 13,988,852 1.2110 -1.40%
2017-08-29 0 2.150 2.150 2.160 2.150 2.180 5,532,000 11,939,120 2.1582 1.211 1.211 1.217 1.211 1.228 9,820,351 1.2158 -0.46%
2017-08-28 0 2.160 2.160 2.170 2.160 2.180 3,708,000 8,033,600 2.1666 1.217 1.217 1.222 1.217 1.228 6,582,405 1.2205 -0.46%
2017-08-25 0 2.170 2.160 2.170 2.140 2.170 2,886,000 6,235,440 2.1606 1.222 1.217 1.222 1.206 1.222 5,123,198 1.2171 0.46%
2017-08-24 0 2.160 2.140 2.160 2.130 2.160 2,370,884 5,087,236 2.1457 1.217 1.206 1.217 1.200 1.217 4,208,770 1.2087 1.41%
2017-08-22 0 2.130 2.130 2.140 2.120 2.140 2,606,000 5,560,860 2.1339 1.200 1.200 1.206 1.194 1.206 4,626,145 1.2021 0.00%
2017-08-21 0 2.130 2.120 2.130 2.110 2.130 1,152,000 2,443,100 2.1207 1.200 1.194 1.200 1.189 1.200 2,045,019 1.1947 0.47%
2017-08-18 0 2.120 2.110 2.120 2.110 2.130 2,662,000 5,636,400 2.1174 1.194 1.189 1.194 1.189 1.200 4,725,556 1.1927 0.00%
2017-08-17 0 2.120 2.120 2.130 2.120 2.150 3,839,462 8,176,688 2.1296 1.194 1.194 1.200 1.194 1.211 6,815,775 1.1997 -0.93%
2017-08-16 0 2.140 2.130 2.140 2.130 2.150 2,100,000 4,491,340 2.1387 1.206 1.200 1.206 1.200 1.211 3,727,899 1.2048 -0.47%
2017-08-15 0 2.150 2.140 2.150 2.130 2.160 1,652,000 3,542,220 2.1442 1.211 1.206 1.211 1.200 1.217 2,932,614 1.2079 0.94%
2017-08-14 0 2.130 2.120 2.130 2.120 2.150 6,032,000 12,850,900 2.1305 1.200 1.194 1.200 1.194 1.211 10,707,946 1.2001 0.47%
2017-08-11 0 2.120 2.120 2.130 2.120 2.150 5,196,000 11,074,320 2.1313 1.194 1.194 1.200 1.194 1.211 9,223,887 1.2006 -1.85%
2017-08-10 0 2.160 2.150 2.160 2.150 2.180 5,334,000 11,514,390 2.1587 1.217 1.211 1.217 1.211 1.228 9,468,864 1.2160 0.00%
2017-08-09 0 2.160 2.160 2.170 2.160 2.220 11,354,000 24,756,140 2.1804 1.217 1.217 1.222 1.217 1.251 20,155,507 1.2283 -2.26%
2017-08-08 0 2.210 2.210 2.220 2.210 2.240 3,436,000 7,635,960 2.2223 1.245 1.245 1.251 1.245 1.262 6,099,553 1.2519 -0.90%
2017-08-07 0 2.230 2.230 2.240 2.220 2.240 2,054,000 4,581,280 2.2304 1.256 1.256 1.262 1.251 1.262 3,646,240 1.2564 0.45%
2017-08-04 0 2.220 2.220 2.230 2.210 2.240 3,678,000 8,175,760 2.2229 1.251 1.251 1.256 1.245 1.262 6,529,149 1.2522 -0.45%
2017-08-03 0 2.230 2.220 2.230 2.220 2.250 1,614,000 3,591,160 2.2250 1.256 1.251 1.256 1.251 1.267 2,865,157 1.2534 -0.89%
2017-08-02 0 2.250 2.240 2.250 2.240 2.260 1,906,000 4,273,490 2.2421 1.267 1.262 1.267 1.262 1.273 3,383,512 1.2630 -0.44%
2017-08-01 0 2.260 2.250 2.260 2.240 2.260 1,810,000 4,073,550 2.2506 1.273 1.267 1.273 1.262 1.273 3,213,094 1.2678 0.00%
2017-07-31 0 2.260 2.250 2.260 2.240 2.260 4,086,000 9,193,640 2.2500 1.273 1.267 1.273 1.262 1.273 7,253,426 1.2675 0.44%
2017-07-28 0 2.250 2.250 2.260 2.240 2.260 2,202,000 4,952,600 2.2491 1.267 1.267 1.273 1.262 1.273 3,908,968 1.2670 -0.44%
2017-07-27 0 2.260 2.240 2.260 2.240 2.260 2,682,920 6,035,356 2.2495 1.273 1.262 1.273 1.262 1.273 4,762,693 1.2672 0.89%
2017-07-26 0 2.240 2.240 2.250 2.240 2.250 1,614,000 3,618,020 2.2416 1.262 1.262 1.267 1.262 1.267 2,865,157 1.2628 -0.44%
2017-07-25 0 2.250 2.240 2.250 2.240 2.270 1,450,000 3,263,780 2.2509 1.267 1.262 1.267 1.262 1.279 2,574,026 1.2680 0.00%
2017-07-24 0 2.250 2.250 2.270 2.250 2.270 5,327,632 12,040,890 2.2601 1.267 1.267 1.279 1.267 1.279 9,457,559 1.2731 -0.88%
2017-07-21 0 2.270 2.250 2.270 2.250 2.280 3,780,000 8,558,420 2.2641 1.279 1.267 1.279 1.267 1.284 6,710,218 1.2754 0.44%
2017-07-20 0 2.260 2.260 2.270 2.250 2.270 5,450,000 12,316,720 2.2599 1.273 1.273 1.279 1.267 1.279 9,674,786 1.2731 0.00%
2017-07-19 0 2.260 2.240 2.260 2.240 2.260 9,750,000 21,932,690 2.2495 1.273 1.262 1.273 1.262 1.273 17,308,103 1.2672 0.00%
2017-07-18 0 2.260 2.250 2.260 2.240 2.260 2,184,000 4,912,040 2.2491 1.273 1.267 1.273 1.262 1.273 3,877,015 1.2670 0.44%
2017-07-17 0 2.250 2.240 2.250 2.240 2.270 3,174,550 7,146,119 2.2511 1.267 1.262 1.267 1.262 1.279 5,635,429 1.2681 0.00%
2017-07-14 0 2.250 2.240 2.250 2.240 2.290 5,244,000 11,868,240 2.2632 1.267 1.262 1.267 1.262 1.290 9,309,096 1.2749 -0.44%
2017-07-13 0 2.260 2.250 2.260 2.240 2.260 5,050,000 11,360,500 2.2496 1.273 1.267 1.273 1.262 1.273 8,964,710 1.2672 0.89%
2017-07-12 0 2.240 2.230 2.240 2.230 2.250 1,751,825 3,917,741 2.2364 1.262 1.256 1.262 1.256 1.267 3,109,822 1.2598 -0.44%
2017-07-11 0 2.250 2.240 2.250 2.230 2.250 2,456,000 5,503,970 2.2410 1.267 1.262 1.267 1.256 1.267 4,359,867 1.2624 0.00%
2017-07-10 0 2.250 2.240 2.250 2.230 2.250 3,080,063 6,897,001 2.2392 1.267 1.262 1.267 1.256 1.267 5,467,697 1.2614 0.45%
2017-07-07 0 2.240 2.230 2.240 2.220 2.240 2,584,000 5,759,720 2.2290 1.262 1.256 1.262 1.251 1.262 4,587,091 1.2556 -0.44%
2017-07-06 0 2.250 2.230 2.250 2.230 2.250 3,520,000 7,878,090 2.2381 1.267 1.256 1.267 1.256 1.267 6,248,669 1.2608 0.45%
2017-07-05 0 2.240 2.230 2.240 2.220 2.250 2,645,460 5,920,754 2.2381 1.262 1.256 1.262 1.251 1.267 4,696,194 1.2608 0.00%
2017-07-04 0 2.240 2.230 2.240 2.220 2.240 4,308,000 9,594,068 2.2270 1.262 1.256 1.262 1.251 1.262 7,647,519 1.2545 0.90%
2017-07-03 0 2.220 2.210 2.220 2.210 2.240 5,280,000 11,738,610 2.2232 1.251 1.245 1.251 1.245 1.262 9,373,003 1.2524 0.21%
2017-06-30 0 2.300 2.290 2.300 2.270 2.300 1,696,000 3,884,080 2.2901 1.248 1.243 1.248 1.232 1.248 3,125,679 1.2426 0.88%
2017-06-29 0 2.280 2.270 2.280 2.270 2.300 3,592,000 8,211,450 2.2860 1.237 1.232 1.237 1.232 1.248 6,619,953 1.2404 0.00%
2017-06-28 0 2.280 2.260 2.280 2.260 2.300 5,424,000 12,319,860 2.2714 1.237 1.226 1.237 1.226 1.248 9,996,276 1.2324 -0.44%
2017-06-27 0 2.290 2.280 2.300 2.280 2.330 8,119,000 18,630,628 2.2947 1.243 1.237 1.248 1.237 1.264 14,963,084 1.2451 -0.43%
2017-06-26 0 2.300 2.300 2.310 2.300 2.350 7,093,000 16,449,762 2.3192 1.248 1.248 1.253 1.248 1.275 13,072,195 1.2584 -1.29%
2017-06-23 0 2.330 2.320 2.330 2.310 2.340 2,416,000 5,620,520 2.3264 1.264 1.259 1.264 1.253 1.270 4,452,619 1.2623 0.87%
2017-06-22 0 2.310 2.310 2.320 2.310 2.390 10,638,000 24,913,320 2.3419 1.253 1.253 1.259 1.253 1.297 19,605,529 1.2707 -2.53%
2017-06-21 0 2.370 2.360 2.370 2.350 2.370 1,738,000 4,093,204 2.3551 1.286 1.281 1.286 1.275 1.286 3,203,084 1.2779 0.42%
2017-06-20 0 2.360 2.360 2.370 2.360 2.400 4,954,500 11,794,640 2.3806 1.281 1.281 1.286 1.281 1.302 9,131,001 1.2917 -0.84%
2017-06-19 0 2.380 2.370 2.380 2.330 2.380 5,486,000 12,983,230 2.3666 1.291 1.286 1.291 1.264 1.291 10,110,540 1.2841 1.71%
2017-06-16 0 2.340 2.330 2.340 2.320 2.360 8,126,000 18,999,940 2.3382 1.270 1.264 1.270 1.259 1.281 14,975,985 1.2687 0.00%
2017-06-15 0 2.340 2.330 2.340 2.310 2.360 5,992,000 14,005,690 2.3374 1.270 1.264 1.270 1.253 1.281 11,043,084 1.2683 -0.43%
2017-06-14 0 2.350 2.340 2.360 2.340 2.370 8,701,000 20,530,870 2.3596 1.275 1.270 1.281 1.270 1.286 16,035,693 1.2803 0.00%
2017-06-13 0 2.350 2.340 2.350 2.340 2.390 9,112,000 21,546,880 2.3647 1.275 1.270 1.275 1.270 1.297 16,793,154 1.2831 -1.26%
2017-06-12 0 2.380 2.380 2.390 2.350 2.390 3,502,000 8,323,000 2.3766 1.291 1.291 1.297 1.275 1.297 6,454,085 1.2896 -1.24%
2017-06-09 0 2.410 2.400 2.410 2.370 2.420 5,276,000 12,616,850 2.3914 1.308 1.302 1.308 1.286 1.313 9,723,517 1.2976 -0.41%
2017-06-08 0 2.420 2.400 2.420 2.380 2.440 6,646,000 16,038,440 2.4132 1.313 1.302 1.313 1.291 1.324 12,248,387 1.3094 2.11%
2017-06-07 0 2.370 2.370 2.380 2.350 2.400 5,753,624 13,697,507 2.3807 1.286 1.286 1.291 1.275 1.302 10,603,764 1.2918 0.00%
2017-06-06 0 2.370 2.360 2.370 2.340 2.370 4,421,021 10,437,988 2.3610 1.286 1.281 1.286 1.270 1.286 8,147,815 1.2811 0.85%
2017-06-05 0 2.350 2.350 2.370 2.350 2.380 5,445,528 12,851,344 2.3600 1.275 1.275 1.286 1.275 1.291 10,035,952 1.2805 0.00%
2017-06-02 0 2.350 2.350 2.360 2.340 2.400 10,005,825 23,663,058 2.3649 1.275 1.275 1.281 1.270 1.302 18,440,448 1.2832 0.86%
2017-06-01 0 2.330 2.320 2.330 2.300 2.330 3,530,000 8,193,240 2.3210 1.264 1.259 1.264 1.248 1.264 6,505,689 1.2594 0.43%
2017-05-31 0 2.320 2.320 2.330 2.280 2.330 13,522,000 31,049,260 2.2962 1.259 1.259 1.264 1.237 1.264 24,920,658 1.2459 2.20%
2017-05-29 0 2.270 2.270 2.290 2.260 2.290 12,182,000 27,676,700 2.2719 1.232 1.232 1.243 1.226 1.243 22,451,076 1.2328 -0.87%
2017-05-26 0 2.290 2.280 2.300 2.280 2.330 1,814,000 4,181,130 2.3049 1.243 1.237 1.248 1.237 1.264 3,343,150 1.2507 -1.29%
2017-05-25 0 2.320 2.300 2.320 2.300 2.350 4,048,000 9,396,740 2.3213 1.259 1.248 1.259 1.248 1.275 7,460,348 1.2596 -0.43%
2017-05-24 0 2.330 2.320 2.340 2.300 2.340 6,560,000 15,294,090 2.3314 1.264 1.259 1.270 1.248 1.270 12,089,892 1.2650 0.00%
2017-05-23 0 2.330 2.320 2.330 2.300 2.340 7,164,000 16,655,110 2.3248 1.264 1.259 1.264 1.248 1.270 13,203,046 1.2615 0.43%
2017-05-22 0 2.320 2.320 2.330 2.300 2.340 6,432,000 14,903,080 2.3170 1.259 1.259 1.264 1.248 1.270 11,853,991 1.2572 -0.43%
2017-05-19 0 2.330 2.310 2.330 2.310 2.330 6,438,000 14,961,720 2.3240 1.264 1.253 1.264 1.253 1.264 11,865,049 1.2610 0.43%
2017-05-18 0 2.320 2.300 2.320 2.300 2.340 6,912,000 16,085,390 2.3272 1.259 1.248 1.259 1.248 1.270 12,738,618 1.2627 -0.85%
2017-05-17 0 2.340 2.330 2.340 2.300 2.340 4,022,000 9,344,158 2.3233 1.270 1.264 1.270 1.248 1.270 7,412,431 1.2606 1.30%
2017-05-16 0 2.310 2.310 2.320 2.290 2.330 4,718,000 10,925,820 2.3158 1.253 1.253 1.259 1.243 1.264 8,695,139 1.2565 0.43%
2017-05-15 0 2.300 2.290 2.300 2.260 2.310 7,332,000 16,808,800 2.2925 1.248 1.243 1.248 1.226 1.253 13,512,665 1.2439 1.32%
2017-05-12 0 2.270 2.260 2.280 2.240 2.290 9,513,460 21,618,951 2.2725 1.232 1.226 1.237 1.215 1.243 17,533,034 1.2330 0.89%
2017-05-11 0 2.250 2.250 2.270 2.220 2.260 4,816,000 10,814,326 2.2455 1.221 1.221 1.232 1.205 1.226 8,875,750 1.2184 -0.44%
2017-05-10 0 2.260 2.240 2.260 2.240 2.280 3,528,000 7,959,630 2.2561 1.226 1.215 1.226 1.215 1.237 6,502,003 1.2242 0.00%
2017-05-09 0 2.260 2.250 2.260 2.220 2.260 2,996,000 6,739,780 2.2496 1.226 1.221 1.226 1.205 1.226 5,521,542 1.2206 1.35%
2017-05-08 0 2.230 2.230 2.240 2.200 2.260 6,116,000 13,594,000 2.2227 1.210 1.210 1.215 1.194 1.226 11,271,612 1.2060 0.00%
2017-05-05 0 2.230 2.230 2.240 2.230 2.300 5,732,000 12,924,620 2.2548 1.210 1.210 1.215 1.210 1.248 10,563,911 1.2235 -3.04%
2017-05-04 0 2.300 2.290 2.310 2.290 2.320 3,484,000 8,007,420 2.2983 1.248 1.243 1.253 1.243 1.259 6,420,912 1.2471 -0.86%
2017-05-02 0 2.320 2.310 2.320 2.300 2.360 4,032,000 9,336,720 2.3157 1.259 1.253 1.259 1.248 1.281 7,430,860 1.2565 -1.69%
2017-04-28 0 2.360 2.340 2.360 2.340 2.370 2,287,000 5,377,800 2.3515 1.281 1.270 1.281 1.270 1.286 4,214,875 1.2759 0.43%
2017-04-27 0 2.350 2.350 2.360 2.320 2.360 3,423,300 8,019,723 2.3427 1.275 1.275 1.281 1.259 1.281 6,309,044 1.2711 0.00%
2017-04-26 0 2.350 2.340 2.350 2.320 2.360 3,168,000 7,419,790 2.3421 1.275 1.270 1.275 1.259 1.281 5,838,533 1.2708 0.43%
2017-04-25 0 2.340 2.320 2.340 2.300 2.340 4,426,000 10,290,858 2.3251 1.270 1.259 1.270 1.248 1.270 8,156,991 1.2616 1.74%
2017-04-24 0 2.300 2.300 2.310 2.280 2.350 10,469,132 24,168,129 2.3085 1.248 1.248 1.253 1.237 1.275 19,294,310 1.2526 -1.71%
2017-04-21 0 2.340 2.340 2.350 2.330 2.370 3,404,000 8,011,620 2.3536 1.270 1.270 1.275 1.264 1.286 6,273,474 1.2771 -0.43%
2017-04-20 0 2.350 2.350 2.370 2.330 2.380 5,624,550 13,257,230 2.3570 1.275 1.275 1.286 1.264 1.291 10,365,884 1.2789 0.00%
2017-04-19 0 2.350 2.350 2.360 2.350 2.410 6,744,000 16,013,840 2.3745 1.275 1.275 1.281 1.275 1.308 12,428,998 1.2884 -2.89%
2017-04-18 0 2.420 2.400 2.420 2.400 2.430 4,706,000 11,374,590 2.4170 1.313 1.302 1.313 1.302 1.319 8,673,023 1.3115 -0.41%
2017-04-13 0 2.430 2.420 2.430 2.400 2.440 3,228,000 7,828,850 2.4253 1.319 1.313 1.319 1.302 1.324 5,949,111 1.3160 0.41%
2017-04-12 0 2.420 2.420 2.430 2.400 2.450 11,226,951 27,223,517 2.4248 1.313 1.313 1.319 1.302 1.329 20,690,948 1.3157 -0.82%
2017-04-11 0 2.440 2.430 2.440 2.420 2.460 11,468,130 27,987,769 2.4405 1.324 1.319 1.324 1.313 1.335 21,135,434 1.3242 0.41%
2017-04-10 0 2.430 2.420 2.430 2.400 2.460 15,524,010 37,717,624 2.4296 1.319 1.313 1.319 1.302 1.335 28,610,305 1.3183 0.00%
2017-04-07 0 2.430 2.420 2.430 2.400 2.440 6,538,000 15,812,260 2.4185 1.319 1.313 1.319 1.302 1.324 12,049,346 1.3123 0.00%
2017-04-06 0 2.430 2.420 2.430 2.420 2.440 2,644,312 6,414,315 2.4257 1.319 1.313 1.319 1.313 1.324 4,873,391 1.3162 -0.41%
2017-04-05 0 2.440 2.420 2.450 2.410 2.470 13,247,490 32,283,953 2.4370 1.324 1.313 1.329 1.308 1.340 24,414,744 1.3223 1.24%
2017-04-03 0 2.410 2.400 2.410 2.380 2.440 5,796,620 13,940,974 2.4050 1.308 1.302 1.308 1.291 1.324 10,683,004 1.3050 1.69%
2017-03-31 0 2.370 2.360 2.370 2.310 2.370 2,636,000 6,180,190 2.3445 1.286 1.281 1.286 1.253 1.286 4,858,072 1.2721 1.28%
2017-03-30 0 2.340 2.330 2.340 2.310 2.350 3,273,830 7,619,187 2.3273 1.270 1.264 1.270 1.253 1.275 6,033,575 1.2628 -0.43%
2017-03-29 0 2.350 2.340 2.350 2.320 2.400 14,332,000 33,465,110 2.3350 1.275 1.270 1.275 1.259 1.302 26,413,465 1.2670 -1.26%
2017-03-28 0 2.380 2.360 2.390 2.360 2.390 2,634,000 6,265,640 2.3788 1.291 1.281 1.297 1.281 1.297 4,854,386 1.2907 0.42%
2017-03-27 0 2.370 2.370 2.380 2.370 2.450 4,694,000 11,239,720 2.3945 1.286 1.286 1.291 1.286 1.329 8,650,907 1.2993 -2.87%
2017-03-24 0 2.440 2.430 2.460 2.410 2.450 4,407,825 10,702,427 2.4281 1.324 1.319 1.335 1.308 1.329 8,123,495 1.3175 -0.81%
2017-03-23 0 2.460 2.440 2.460 2.440 2.480 3,500,000 8,619,790 2.4628 1.335 1.324 1.335 1.324 1.346 6,450,400 1.3363 -0.40%
2017-03-22 0 2.470 2.460 2.470 2.440 2.480 6,108,300 15,012,564 2.4577 1.340 1.335 1.340 1.324 1.346 11,257,422 1.3336 -0.40%
2017-03-21 0 2.480 2.470 2.480 2.460 2.550 8,711,965 21,693,231 2.4901 1.346 1.340 1.346 1.335 1.384 16,055,901 1.3511 -0.40%
2017-03-20 0 2.490 2.490 2.500 2.410 2.510 19,650,000 48,594,380 2.4730 1.351 1.351 1.357 1.308 1.362 36,214,386 1.3419 3.75%
2017-03-17 0 2.400 2.400 2.410 2.400 2.430 7,193,062 17,358,475 2.4132 1.302 1.302 1.308 1.302 1.319 13,256,607 1.3094 -0.41%
2017-03-16 0 2.410 2.400 2.410 2.400 2.430 8,472,419 20,432,953 2.4117 1.308 1.302 1.308 1.302 1.319 15,614,425 1.3086 0.00%
2017-03-15 0 2.410 2.400 2.410 2.390 2.420 4,920,000 11,821,940 2.4028 1.308 1.302 1.308 1.297 1.313 9,067,419 1.3038 -0.41%
2017-03-14 0 2.420 2.410 2.420 2.400 2.430 3,128,550 7,535,133 2.4085 1.313 1.308 1.313 1.302 1.319 5,765,828 1.3069 0.00%
2017-03-13 0 2.420 2.410 2.420 2.410 2.440 6,435,000 15,601,230 2.4244 1.313 1.308 1.313 1.308 1.324 11,859,520 1.3155 0.83%
2017-03-10 0 2.400 2.400 2.410 2.390 2.420 5,136,050 12,337,398 2.4021 1.302 1.302 1.308 1.297 1.313 9,465,593 1.3034 0.00%
2017-03-09 0 2.400 2.400 2.410 2.390 2.420 6,741,965 16,196,054 2.4023 1.302 1.302 1.308 1.297 1.313 12,425,248 1.3035 -1.23%
2017-03-08 0 2.430 2.420 2.430 2.380 2.430 3,306,000 7,995,410 2.4185 1.319 1.313 1.319 1.291 1.319 6,092,863 1.3123 1.25%
2017-03-07 0 2.400 2.400 2.420 2.400 2.440 4,031,825 9,723,389 2.4117 1.302 1.302 1.313 1.302 1.324 7,430,538 1.3086 -0.41%
2017-03-06 0 2.410 2.400 2.410 2.400 2.460 9,202,000 22,328,320 2.4265 1.308 1.302 1.308 1.302 1.335 16,959,022 1.3166 0.00%
2017-03-03 0 2.410 2.400 2.410 2.370 2.410 8,286,303 19,850,050 2.3955 1.308 1.302 1.308 1.286 1.308 15,271,419 1.2998 1.26%
2017-03-02 0 2.380 2.370 2.380 2.370 2.430 7,902,000 18,984,380 2.4025 1.291 1.286 1.291 1.286 1.319 14,563,159 1.3036 -0.42%
2017-03-01 0 2.390 2.390 2.400 2.360 2.400 5,984,000 14,260,360 2.3831 1.297 1.297 1.302 1.281 1.302 11,028,340 1.2931 1.27%
2017-02-28 0 2.360 2.360 2.370 2.360 2.380 2,818,000 6,655,640 2.3618 1.281 1.281 1.286 1.281 1.291 5,193,493 1.2815 -0.42%
2017-02-27 0 2.370 2.360 2.370 2.360 2.370 2,132,000 5,034,610 2.3614 1.286 1.281 1.286 1.281 1.286 3,929,215 1.2813 0.00%
2017-02-24 0 2.370 2.360 2.370 2.360 2.400 4,039,484 9,607,217 2.3783 1.286 1.281 1.286 1.281 1.302 7,444,653 1.2905 0.00%
2017-02-23 0 2.370 2.370 2.380 2.340 2.380 9,653,460 22,761,624 2.3579 1.286 1.286 1.291 1.270 1.291 17,791,050 1.2794 0.00%
2017-02-22 0 2.370 2.370 2.380 2.350 2.380 4,829,965 11,447,676 2.3701 1.286 1.286 1.291 1.275 1.291 8,901,487 1.2860 0.42%
2017-02-21 0 2.360 2.350 2.360 2.330 2.370 8,334,000 19,628,790 2.3553 1.281 1.275 1.281 1.264 1.286 15,359,323 1.2780 1.29%
2017-02-20 0 2.330 2.320 2.330 2.320 2.360 5,838,000 13,648,850 2.3379 1.264 1.259 1.264 1.259 1.281 10,759,266 1.2686 -0.85%
2017-02-17 0 2.350 2.340 2.350 2.330 2.380 5,439,825 12,807,488 2.3544 1.275 1.270 1.275 1.264 1.291 10,025,441 1.2775 0.00%
2017-02-16 0 2.350 2.350 2.360 2.350 2.390 12,609,310 29,731,457 2.3579 1.275 1.275 1.281 1.275 1.297 23,238,596 1.2794 -0.84%
2017-02-15 0 2.370 2.370 2.380 2.350 2.440 23,472,000 56,446,400 2.4048 1.286 1.286 1.291 1.275 1.324 43,258,222 1.3049 -0.84%
2017-02-14 0 2.390 2.380 2.390 2.380 2.440 28,219,310 67,930,932 2.4072 1.297 1.291 1.297 1.291 1.324 52,007,378 1.3062 -0.42%
2017-02-13 0 2.400 2.390 2.400 2.360 2.430 33,870,000 81,462,630 2.4052 1.302 1.297 1.302 1.281 1.319 62,421,438 1.3050 2.56%
2017-02-10 0 2.340 2.340 2.350 2.300 2.370 27,343,310 64,270,601 2.3505 1.270 1.270 1.275 1.248 1.286 50,392,935 1.2754 1.74%
2017-02-09 0 2.300 2.290 2.300 2.290 2.330 12,212,000 28,214,900 2.3104 1.248 1.243 1.248 1.243 1.264 22,506,365 1.2536 0.44%
2017-02-08 0 2.290 2.280 2.300 2.270 2.310 6,976,000 15,982,770 2.2911 1.243 1.237 1.248 1.232 1.253 12,856,568 1.2432 -0.43%
2017-02-07 0 2.300 2.290 2.300 2.280 2.320 3,762,000 8,653,860 2.3003 1.248 1.243 1.248 1.237 1.259 6,933,258 1.2482 -0.86%
2017-02-06 0 2.320 2.310 2.320 2.290 2.320 1,756,000 4,041,140 2.3013 1.259 1.253 1.259 1.243 1.259 3,236,258 1.2487 1.31%
2017-02-03 0 2.290 2.290 2.310 2.280 2.330 1,985,050 4,558,822 2.2966 1.243 1.243 1.253 1.237 1.264 3,658,390 1.2461 -1.29%
2017-02-02 0 2.320 2.310 2.320 2.300 2.320 875,460 2,023,651 2.3115 1.259 1.253 1.259 1.248 1.259 1,613,448 1.2542 0.43%
2017-02-01 0 2.310 2.300 2.320 2.290 2.320 804,000 1,855,790 2.3082 1.253 1.248 1.259 1.243 1.259 1,481,749 1.2524 -0.43%
2017-01-27 0 2.320 2.320 2.330 2.320 2.340 238,000 554,350 2.3292 1.259 1.259 1.264 1.259 1.270 438,627 1.2638 -0.43%
2017-01-26 0 2.330 2.330 2.340 2.310 2.350 3,323,652 7,757,585 2.3341 1.264 1.264 1.270 1.253 1.275 6,125,395 1.2665 0.87%
2017-01-25 0 2.310 2.300 2.310 2.300 2.330 1,408,298 3,252,087 2.3092 1.253 1.248 1.253 1.248 1.264 2,595,453 1.2530 -0.43%
2017-01-24 0 2.320 2.310 2.320 2.310 2.330 1,224,000 2,837,240 2.3180 1.259 1.253 1.259 1.253 1.264 2,255,797 1.2578 0.43%
2017-01-23 0 2.310 2.310 2.320 2.310 2.340 1,170,000 2,711,140 2.3172 1.253 1.253 1.259 1.253 1.270 2,156,276 1.2573 -0.86%
2017-01-20 0 2.330 2.320 2.330 2.320 2.340 526,100 1,223,684 2.3260 1.264 1.259 1.264 1.259 1.270 969,587 1.2621 0.00%
2017-01-19 0 2.330 2.320 2.330 2.310 2.330 882,000 2,050,370 2.3247 1.264 1.259 1.264 1.253 1.264 1,625,501 1.2614 0.43%
2017-01-18 0 2.320 2.310 2.320 2.300 2.350 7,025,438 16,267,809 2.3156 1.259 1.253 1.259 1.248 1.275 12,947,681 1.2564 0.00%
2017-01-17 0 2.320 2.320 2.330 2.300 2.340 1,379,110 3,205,700 2.3245 1.259 1.259 1.264 1.248 1.270 2,541,660 1.2613 0.00%
2017-01-16 0 2.320 2.310 2.330 2.300 2.330 2,412,000 5,575,060 2.3114 1.259 1.253 1.264 1.248 1.264 4,445,247 1.2542 -0.85%
2017-01-13 0 2.340 2.330 2.340 2.320 2.350 1,341,460 3,124,470 2.3292 1.270 1.264 1.270 1.259 1.275 2,472,272 1.2638 0.43%
2017-01-12 0 2.330 2.330 2.340 2.330 2.380 1,910,000 4,497,260 2.3546 1.264 1.264 1.270 1.264 1.291 3,520,075 1.2776 -0.85%
2017-01-11 0 2.350 2.350 2.360 2.310 2.370 2,418,000 5,651,660 2.3373 1.275 1.275 1.281 1.253 1.286 4,456,305 1.2682 1.29%
2017-01-10 0 2.320 2.320 2.330 2.310 2.330 2,150,000 4,990,800 2.3213 1.259 1.259 1.264 1.253 1.264 3,962,388 1.2595 -0.43%
2017-01-09 0 2.330 2.330 2.340 2.300 2.340 2,624,000 6,078,850 2.3166 1.264 1.264 1.270 1.248 1.270 4,835,957 1.2570 -0.43%
2017-01-06 0 2.340 2.340 2.350 2.330 2.390 2,687,085 6,318,879 2.3516 1.270 1.270 1.275 1.264 1.297 4,952,221 1.2760 -1.68%
2017-01-05 0 2.380 2.380 2.390 2.360 2.400 1,658,500 3,948,140 2.3805 1.291 1.291 1.297 1.281 1.302 3,056,568 1.2917 0.42%
2017-01-04 0 2.370 2.360 2.370 2.340 2.390 1,906,000 4,502,440 2.3622 1.286 1.281 1.286 1.270 1.297 3,512,703 1.2818 -0.84%
2017-01-03 0 2.390 2.380 2.390 2.380 2.430 925,000 2,216,270 2.3960 1.297 1.291 1.297 1.291 1.319 1,704,748 1.3001 -0.83%
2016-12-30 0 2.410 2.400 2.410 2.320 2.410 3,812,000 9,024,690 2.3674 1.308 1.302 1.308 1.259 1.308 7,025,407 1.2846 0.84%
2016-12-29 0 2.390 2.380 2.390 2.380 2.420 1,997,756 4,777,716 2.3915 1.297 1.291 1.297 1.291 1.313 3,681,807 1.2977 -2.05%
2016-12-28 0 2.440 2.430 2.440 2.370 2.450 13,599,645 32,971,689 2.4245 1.324 1.319 1.324 1.286 1.329 25,063,755 1.3155 1.67%
2016-12-23 0 2.400 2.380 2.400 2.330 2.400 8,084,000 19,208,030 2.3761 1.302 1.291 1.302 1.264 1.302 14,898,580 1.2893 1.27%
2016-12-22 0 2.370 2.360 2.370 2.280 2.370 10,552,000 24,544,930 2.3261 1.286 1.281 1.286 1.237 1.286 19,447,033 1.2621 3.95%
2016-12-21 0 2.280 2.270 2.300 2.220 2.300 7,472,000 16,943,040 2.2675 1.237 1.232 1.248 1.205 1.248 13,770,681 1.2304 2.70%
2016-12-20 0 2.220 2.220 2.240 2.220 2.260 5,029,000 11,288,500 2.2447 1.205 1.205 1.215 1.205 1.226 9,268,303 1.2180 -2.20%
2016-12-19 0 2.270 2.260 2.290 2.270 2.310 2,904,000 6,614,670 2.2778 1.232 1.226 1.243 1.232 1.253 5,351,989 1.2359 -2.58%
2016-12-16 0 2.330 2.320 2.330 2.290 2.340 9,834,540 22,704,576 2.3087 1.264 1.259 1.264 1.243 1.270 18,124,775 1.2527 0.87%
2016-12-15 0 2.310 2.300 2.310 2.270 2.310 8,744,000 20,083,380 2.2968 1.253 1.248 1.253 1.232 1.253 16,114,941 1.2463 0.43%
2016-12-14 0 2.300 2.300 2.310 2.300 2.340 3,474,000 8,048,590 2.3168 1.248 1.248 1.253 1.248 1.270 6,402,482 1.2571 -0.43%
2016-12-13 0 2.310 2.300 2.310 2.280 2.330 2,910,000 6,696,540 2.3012 1.253 1.248 1.253 1.237 1.264 5,363,046 1.2486 0.87%
2016-12-12 0 2.290 2.280 2.290 2.280 2.340 3,087,598 7,097,271 2.2986 1.243 1.237 1.243 1.237 1.270 5,690,354 1.2472 -2.14%
2016-12-09 0 2.340 2.330 2.340 2.330 2.370 2,562,000 6,010,760 2.3461 1.270 1.264 1.270 1.264 1.286 4,721,692 1.2730 -1.27%
2016-12-08 0 2.370 2.360 2.380 2.360 2.400 3,929,962 9,342,931 2.3774 1.286 1.281 1.291 1.281 1.302 7,242,807 1.2900 -0.42%
2016-12-07 0 2.380 2.370 2.380 2.370 2.390 4,824,000 11,481,300 2.3800 1.291 1.286 1.291 1.286 1.297 8,890,494 1.2914 0.00%
2016-12-06 0 2.380 2.370 2.380 2.360 2.400 4,438,837 10,575,332 2.3825 1.291 1.286 1.291 1.281 1.302 8,180,649 1.2927 -0.42%
2016-12-05 0 2.390 2.380 2.390 2.370 2.410 8,986,000 21,468,160 2.3891 1.297 1.291 1.297 1.286 1.308 16,560,940 1.2963 -0.42%
2016-12-02 0 2.400 2.390 2.400 2.380 2.410 4,516,000 10,809,068 2.3935 1.302 1.297 1.302 1.291 1.308 8,322,858 1.2987 0.00%
2016-12-01 0 2.400 2.390 2.400 2.370 2.410 5,956,756 14,241,868 2.3909 1.302 1.297 1.302 1.286 1.308 10,978,130 1.2973 -0.41%
2016-11-30 0 2.410 2.400 2.410 2.360 2.420 4,717,816 11,307,552 2.3968 1.308 1.302 1.308 1.281 1.313 8,694,799 1.3005 0.00%
2016-11-29 0 2.410 2.400 2.410 2.390 2.410 2,230,000 5,356,340 2.4019 1.308 1.302 1.308 1.297 1.308 4,109,826 1.3033 0.42%
2016-11-28 0 2.400 2.390 2.400 2.370 2.420 4,992,000 11,955,600 2.3950 1.302 1.297 1.302 1.286 1.313 9,200,113 1.2995 1.69%
2016-11-25 0 2.360 2.360 2.370 2.340 2.370 8,562,000 20,120,780 2.3500 1.281 1.281 1.286 1.270 1.286 15,779,520 1.2751 0.85%
2016-11-24 0 2.340 2.330 2.350 2.330 2.350 5,798,000 13,614,560 2.3481 1.270 1.264 1.275 1.264 1.275 10,685,548 1.2741 -0.85%
2016-11-23 0 2.360 2.350 2.360 2.310 2.360 4,074,000 9,549,680 2.3441 1.281 1.275 1.281 1.253 1.281 7,508,265 1.2719 1.29%
2016-11-22 0 2.330 2.320 2.330 2.310 2.340 3,800,000 8,843,730 2.3273 1.264 1.259 1.264 1.253 1.270 7,003,291 1.2628 0.43%
2016-11-21 0 2.320 2.310 2.320 2.290 2.330 6,114,000 14,073,180 2.3018 1.259 1.253 1.259 1.243 1.264 11,267,926 1.2490 0.87%
2016-11-18 0 2.300 2.290 2.300 2.290 2.310 6,572,185 15,112,822 2.2995 1.248 1.243 1.248 1.243 1.253 12,112,348 1.2477 0.00%
2016-11-17 0 2.300 2.300 2.310 2.280 2.310 5,549,762 12,791,022 2.3048 1.248 1.248 1.253 1.237 1.253 10,228,052 1.2506 0.00%
2016-11-16 0 2.300 2.300 2.310 2.280 2.310 2,746,000 6,316,020 2.3001 1.248 1.248 1.253 1.237 1.253 5,060,799 1.2480 0.88%
2016-11-15 0 2.280 2.280 2.290 2.270 2.310 3,464,000 7,915,290 2.2850 1.237 1.237 1.243 1.232 1.253 6,384,053 1.2399 -1.30%
2016-11-14 0 2.310 2.300 2.310 2.280 2.320 2,260,000 5,209,100 2.3049 1.253 1.248 1.253 1.237 1.259 4,165,115 1.2506 0.43%
2016-11-11 0 2.300 2.300 2.310 2.290 2.320 3,280,000 7,556,780 2.3039 1.248 1.248 1.253 1.243 1.259 6,044,946 1.2501 -0.86%
2016-11-10 0 2.320 2.320 2.330 2.320 2.370 4,422,000 10,370,980 2.3453 1.259 1.259 1.264 1.259 1.286 8,149,619 1.2726 0.00%
2016-11-09 0 2.320 2.320 2.340 2.280 2.380 8,066,000 18,810,460 2.3321 1.259 1.259 1.270 1.237 1.291 14,865,406 1.2654 -2.11%
2016-11-08 0 2.370 2.360 2.380 2.340 2.380 4,138,000 9,814,740 2.3719 1.286 1.281 1.291 1.270 1.291 7,626,215 1.2870 0.85%
2016-11-07 0 2.350 2.350 2.360 2.340 2.370 4,608,000 10,837,350 2.3519 1.275 1.275 1.281 1.270 1.286 8,492,412 1.2761 -0.42%
2016-11-04 0 2.360 2.360 2.370 2.350 2.380 6,833,640 16,180,072 2.3677 1.281 1.281 1.286 1.275 1.291 12,594,202 1.2847 -0.42%
2016-11-03 0 2.370 2.360 2.370 2.330 2.380 7,386,000 17,407,170 2.3568 1.286 1.281 1.286 1.264 1.291 13,612,186 1.2788 2.16%
2016-11-02 0 2.320 2.320 2.340 2.300 2.340 4,104,000 9,538,900 2.3243 1.259 1.259 1.270 1.248 1.270 7,563,554 1.2612 -0.43%
2016-11-01 0 2.330 2.320 2.330 2.320 2.370 13,274,000 31,040,050 2.3384 1.264 1.259 1.264 1.259 1.286 24,463,601 1.2688 -1.27%
2016-10-31 0 2.360 2.360 2.370 2.350 2.390 14,471,300 34,375,269 2.3754 1.281 1.281 1.286 1.275 1.297 26,670,190 1.2889 -0.84%
2016-10-28 0 2.380 2.370 2.380 2.370 2.390 4,272,000 10,163,020 2.3790 1.291 1.286 1.291 1.286 1.297 7,873,173 1.2908 -0.83%
2016-10-27 0 2.400 2.390 2.400 2.370 2.410 5,684,000 13,582,210 2.3896 1.302 1.297 1.302 1.286 1.308 10,475,449 1.2966 0.00%
2016-10-26 0 2.400 2.400 2.410 2.370 2.480 8,360,000 20,150,310 2.4103 1.302 1.302 1.308 1.286 1.346 15,407,240 1.3078 -2.44%
2016-10-25 0 2.460 2.450 2.460 2.430 2.480 2,066,000 5,049,710 2.4442 1.335 1.329 1.335 1.319 1.346 3,807,579 1.3262 0.41%
2016-10-24 0 2.450 2.440 2.450 2.410 2.480 4,948,184 12,107,920 2.4469 1.329 1.324 1.329 1.308 1.346 9,119,361 1.3277 1.24%
2016-10-20 0 2.420 2.410 2.430 2.400 2.430 2,856,000 6,909,396 2.4193 1.313 1.308 1.319 1.302 1.319 5,263,526 1.3127 0.41%
2016-10-19 0 2.410 2.400 2.420 2.390 2.420 2,661,762 6,397,246 2.4034 1.308 1.302 1.313 1.297 1.313 4,905,551 1.3041 0.42%
2016-10-18 0 2.400 2.400 2.410 2.380 2.410 4,042,000 9,697,520 2.3992 1.302 1.302 1.308 1.291 1.308 7,449,290 1.3018 0.42%
2016-10-17 0 2.390 2.390 2.400 2.380 2.410 4,846,000 11,629,700 2.3999 1.297 1.297 1.302 1.291 1.308 8,931,039 1.3022 -0.42%
2016-10-14 0 2.400 2.400 2.410 2.370 2.410 10,098,000 24,167,000 2.3932 1.302 1.302 1.308 1.286 1.308 18,610,324 1.2986 1.27%
2016-10-13 0 2.370 2.360 2.370 2.360 2.400 4,968,000 11,863,240 2.3879 1.286 1.281 1.286 1.281 1.302 9,155,881 1.2957 -0.42%
2016-10-12 0 2.380 2.380 2.390 2.370 2.400 7,102,000 16,976,450 2.3904 1.291 1.291 1.297 1.286 1.302 13,088,782 1.2970 -0.83%
2016-10-11 0 2.400 2.390 2.400 2.390 2.440 5,590,000 13,451,040 2.4063 1.302 1.297 1.302 1.297 1.324 10,302,210 1.3056 -0.83%
2016-10-07 0 2.420 2.410 2.420 2.400 2.430 2,372,000 5,720,980 2.4119 1.313 1.308 1.313 1.302 1.319 4,371,528 1.3087 0.00%
2016-10-06 0 2.420 2.410 2.420 2.380 2.420 4,378,651 10,541,909 2.4076 1.313 1.308 1.313 1.291 1.313 8,069,728 1.3064 1.68%
2016-10-05 0 2.380 2.380 2.390 2.360 2.420 6,061,820 14,498,068 2.3917 1.291 1.291 1.297 1.281 1.313 11,171,760 1.2977 0.00%
2016-10-04 0 2.380 2.380 2.390 2.360 2.390 6,608,000 15,700,240 2.3759 1.291 1.291 1.297 1.281 1.297 12,178,354 1.2892 0.00%
2016-10-03 0 2.380 2.360 2.380 2.360 2.440 6,792,000 16,178,980 2.3821 1.291 1.281 1.291 1.281 1.324 12,517,461 1.2925 0.42%
2016-09-30 0 2.370 2.380 2.390 2.370 2.410 7,638,418 18,252,439 2.3896 1.286 1.291 1.297 1.286 1.308 14,077,385 1.2966 -0.84%
2016-09-29 0 2.390 2.380 2.390 2.370 2.410 3,462,000 8,278,800 2.3913 1.297 1.291 1.297 1.286 1.308 6,380,367 1.2975 0.42%
2016-09-28 0 2.380 2.370 2.380 2.360 2.400 5,522,000 13,188,000 2.3883 1.291 1.286 1.291 1.281 1.302 10,176,887 1.2959 -0.83%
2016-09-27 0 2.400 2.390 2.400 2.370 2.410 3,374,800 8,084,044 2.3954 1.302 1.297 1.302 1.286 1.308 6,219,660 1.2998 1.27%
2016-09-26 0 2.370 2.360 2.370 2.360 2.390 4,700,000 11,177,270 2.3781 1.286 1.281 1.286 1.281 1.297 8,661,965 1.2904 0.00%
2016-09-23 0 2.370 2.370 2.380 2.370 2.420 3,074,838 7,338,342 2.3866 1.286 1.286 1.291 1.286 1.313 5,666,838 1.2950 -1.25%
2016-09-22 0 2.400 2.400 2.410 2.390 2.480 6,826,000 16,562,180 2.4263 1.302 1.302 1.308 1.297 1.346 12,580,122 1.3165 0.42%
2016-09-21 0 2.390 2.390 2.400 2.370 2.400 2,346,000 5,605,740 2.3895 1.297 1.297 1.302 1.286 1.302 4,323,611 1.2965 0.84%
2016-09-20 0 2.370 2.370 2.380 2.370 2.420 3,575,981 8,519,835 2.3825 1.286 1.286 1.291 1.286 1.313 6,590,430 1.2928 -1.25%
2016-09-19 0 2.400 2.400 2.420 2.370 2.420 2,744,000 6,589,680 2.4015 1.302 1.302 1.313 1.286 1.313 5,057,113 1.3031 0.42%
2016-09-15 0 2.390 2.380 2.400 2.350 2.400 1,788,857 4,247,711 2.3745 1.297 1.291 1.302 1.275 1.302 3,296,812 1.2884 1.70%
2016-09-14 0 2.350 2.350 2.360 2.330 2.400 6,566,000 15,465,440 2.3554 1.275 1.275 1.281 1.264 1.302 12,100,949 1.2780 0.00%
2016-09-13 0 2.350 2.350 2.360 2.340 2.440 8,259,664 19,683,940 2.3831 1.275 1.275 1.281 1.270 1.324 15,222,324 1.2931 -2.49%
2016-09-12 0 2.410 2.410 2.420 2.400 2.430 7,624,242 18,407,318 2.4143 1.308 1.308 1.313 1.302 1.319 14,051,259 1.3100 -2.82%
2016-09-09 0 2.480 2.470 2.480 2.400 2.530 29,738,000 73,567,900 2.4739 1.346 1.340 1.346 1.302 1.373 54,806,280 1.3423 3.33%
2016-09-08 0 2.400 2.390 2.400 2.380 2.420 7,268,736 17,415,655 2.3960 1.302 1.297 1.302 1.291 1.313 13,396,072 1.3001 0.00%
2016-09-07 0 2.400 2.400 2.410 2.400 2.470 11,147,824 27,060,292 2.4274 1.302 1.302 1.308 1.302 1.340 20,545,120 1.3171 -0.41%
2016-09-06 0 2.410 2.410 2.420 2.360 2.430 13,792,000 33,081,080 2.3986 1.308 1.308 1.313 1.281 1.319 25,418,260 1.3015 2.12%
2016-09-05 0 2.360 2.350 2.360 2.290 2.390 10,398,000 24,412,960 2.3479 1.281 1.275 1.281 1.243 1.297 19,163,215 1.2739 2.61%
2016-09-02 0 2.300 2.290 2.300 2.290 2.330 15,046,000 34,653,086 2.3031 1.248 1.243 1.248 1.243 1.264 27,729,346 1.2497 -0.43%
2016-09-01 0 2.310 2.310 2.320 2.300 2.350 7,552,000 17,529,860 2.3212 1.253 1.253 1.259 1.248 1.275 13,918,119 1.2595 -1.70%
2016-08-31 0 2.350 2.340 2.350 2.330 2.380 11,488,000 26,964,130 2.3472 1.275 1.270 1.275 1.264 1.291 21,172,054 1.2736 -1.26%
2016-08-30 0 2.380 2.370 2.380 2.360 2.400 4,034,000 9,578,490 2.3744 1.291 1.286 1.291 1.281 1.302 7,434,546 1.2884 0.85%
2016-08-29 0 2.360 2.360 2.370 2.350 2.390 4,936,000 11,648,640 2.3599 1.281 1.281 1.286 1.275 1.297 9,096,906 1.2805 -0.42%
2016-08-26 0 2.370 2.360 2.370 2.350 2.400 6,914,000 16,408,660 2.3733 1.286 1.281 1.286 1.275 1.302 12,742,303 1.2877 0.42%
2016-08-25 0 2.360 2.350 2.370 2.350 2.410 11,156,000 26,569,650 2.3816 1.281 1.275 1.286 1.275 1.308 20,560,188 1.2923 -2.48%
2016-08-24 0 2.420 2.420 2.430 2.350 2.450 23,346,578 56,333,431 2.4129 1.313 1.313 1.319 1.275 1.329 43,027,073 1.3093 -6.20%
2016-08-23 0 2.580 2.570 2.580 2.530 2.590 9,071,156 23,249,262 2.5630 1.400 1.394 1.400 1.373 1.405 16,717,880 1.3907 0.39%
2016-08-22 0 2.570 2.570 2.580 2.560 2.650 5,800,000 15,052,460 2.5953 1.394 1.394 1.400 1.389 1.438 10,689,233 1.4082 -2.28%
2016-08-19 0 2.630 2.620 2.630 2.590 2.670 5,196,000 13,626,640 2.6225 1.427 1.422 1.427 1.405 1.449 9,576,079 1.4230 -0.75%
2016-08-18 0 2.650 2.640 2.650 2.600 2.670 5,346,000 14,140,680 2.6451 1.438 1.432 1.438 1.411 1.449 9,852,525 1.4352 0.38%
2016-08-17 0 2.640 2.630 2.640 2.620 2.750 7,918,500 21,000,190 2.6520 1.432 1.427 1.432 1.422 1.492 14,593,568 1.4390 0.00%
2016-08-16 0 2.640 2.640 2.650 2.610 2.700 8,765,812 23,255,593 2.6530 1.432 1.432 1.438 1.416 1.465 16,155,140 1.4395 1.54%
2016-08-15 0 2.600 2.600 2.610 2.580 2.610 5,860,000 15,221,390 2.5975 1.411 1.411 1.416 1.400 1.416 10,799,812 1.4094 1.56%
2016-08-12 0 2.560 2.600 2.610 2.420 2.610 21,522,000 54,186,430 2.5177 1.389 1.411 1.416 1.313 1.416 39,664,428 1.3661 6.22%
2016-08-11 0 2.410 2.410 2.420 2.400 2.450 6,330,000 15,361,022 2.4267 1.308 1.308 1.313 1.302 1.329 11,666,008 1.3167 -1.23%
2016-08-10 0 2.440 2.420 2.440 2.420 2.480 5,337,190 13,062,537 2.4475 1.324 1.313 1.324 1.313 1.346 9,836,288 1.3280 -0.81%
2016-08-09 0 2.460 2.450 2.460 2.410 2.480 9,384,000 22,994,852 2.4504 1.335 1.329 1.335 1.308 1.346 17,294,443 1.3296 2.07%
2016-08-08 0 2.410 2.410 2.420 2.400 2.430 4,510,000 10,879,130 2.4122 1.308 1.308 1.313 1.302 1.319 8,311,801 1.3089 0.84%
2016-08-05 0 2.390 2.390 2.400 2.390 2.410 3,268,400 7,833,858 2.3968 1.297 1.297 1.302 1.297 1.308 6,023,567 1.3005 0.00%
2016-08-04 0 2.390 2.400 2.410 2.370 2.410 3,441,860 8,242,121 2.3947 1.297 1.302 1.308 1.286 1.308 6,343,249 1.2994 1.27%
2016-08-03 0 2.360 2.360 2.370 2.350 2.390 3,416,000 8,098,370 2.3707 1.281 1.281 1.286 1.275 1.297 6,295,590 1.2864 -2.07%
2016-08-01 0 2.410 2.400 2.410 2.340 2.410 5,793,734 13,853,440 2.3911 1.308 1.302 1.308 1.270 1.308 10,677,685 1.2974 2.99%
2016-07-29 0 2.340 2.340 2.360 2.340 2.400 4,815,200 11,403,944 2.3683 1.270 1.270 1.281 1.270 1.302 8,874,275 1.2851 -2.90%
2016-07-28 0 2.410 2.400 2.410 2.390 2.420 2,228,578 5,344,592 2.3982 1.308 1.302 1.308 1.297 1.313 4,107,205 1.3013 0.42%
2016-07-27 0 2.400 2.390 2.400 2.390 2.420 2,425,756 5,830,793 2.4037 1.302 1.297 1.302 1.297 1.313 4,470,599 1.3043 -0.83%
2016-07-26 0 2.420 2.410 2.420 2.380 2.430 3,356,000 8,100,170 2.4136 1.313 1.308 1.313 1.291 1.319 6,185,012 1.3096 0.00%
2016-07-25 0 2.420 2.410 2.420 2.410 2.440 1,710,000 4,129,780 2.4151 1.313 1.308 1.313 1.308 1.324 3,151,481 1.3104 -0.41%
2016-07-22 0 2.430 2.420 2.430 2.420 2.440 2,012,000 4,880,240 2.4256 1.319 1.313 1.319 1.313 1.324 3,708,058 1.3161 0.00%
2016-07-21 0 2.430 2.430 2.440 2.430 2.450 2,038,000 4,970,720 2.4390 1.319 1.319 1.324 1.319 1.329 3,755,975 1.3234 0.00%
2016-07-20 0 2.430 2.430 2.440 2.430 2.460 1,900,000 4,640,340 2.4423 1.319 1.319 1.324 1.319 1.335 3,501,645 1.3252 -0.82%
2016-07-19 0 2.450 2.430 2.460 2.430 2.460 1,830,000 4,471,822 2.4436 1.329 1.319 1.335 1.319 1.335 3,372,637 1.3259 -0.81%
2016-07-18 0 2.470 2.450 2.470 2.440 2.480 2,000,000 4,910,850 2.4554 1.340 1.329 1.340 1.324 1.346 3,685,943 1.3323 0.00%
2016-07-15 0 2.470 2.460 2.470 2.450 2.480 2,664,000 6,551,220 2.4592 1.340 1.335 1.340 1.329 1.346 4,909,676 1.3343 0.41%
2016-07-14 0 2.460 2.450 2.460 2.440 2.480 1,500,000 3,677,120 2.4514 1.335 1.329 1.335 1.324 1.346 2,764,457 1.3301 -0.40%
2016-07-13 0 2.470 2.460 2.470 2.450 2.500 1,796,000 4,426,950 2.4649 1.340 1.335 1.340 1.329 1.357 3,309,976 1.3375 -0.40%
2016-07-12 0 2.480 2.480 2.490 2.420 2.490 3,817,000 9,378,380 2.4570 1.346 1.346 1.351 1.313 1.351 7,034,621 1.3332 1.64%
2016-07-11 0 2.440 2.430 2.440 2.420 2.470 2,672,168 6,521,976 2.4407 1.324 1.319 1.324 1.313 1.340 4,924,729 1.3243 0.41%
2016-07-08 0 2.430 2.420 2.440 2.400 2.470 4,944,000 12,034,470 2.4342 1.319 1.313 1.324 1.302 1.340 9,111,650 1.3208 -1.22%
2016-07-07 0 2.460 2.440 2.460 2.400 2.460 3,076,000 7,483,180 2.4328 1.335 1.324 1.335 1.302 1.335 5,668,980 1.3200 2.07%
2016-07-06 0 2.410 2.410 2.420 2.380 2.440 2,202,000 5,303,730 2.4086 1.308 1.308 1.313 1.291 1.324 4,058,223 1.3069 -0.41%
2016-07-05 0 2.420 2.420 2.430 2.420 2.470 2,068,000 5,043,676 2.4389 1.313 1.313 1.319 1.313 1.340 3,811,265 1.3234 -2.02%
2016-07-04 0 2.470 2.460 2.470 2.450 2.510 3,498,000 8,661,172 2.4760 1.340 1.335 1.340 1.329 1.362 6,446,714 1.3435 -1.98%
2016-06-30 0 2.520 2.500 2.520 2.410 2.520 9,916,903 24,497,442 2.4703 1.367 1.357 1.367 1.308 1.367 18,276,568 1.3404 2.86%
2016-06-29 0 2.450 2.440 2.450 2.310 2.450 16,637,000 39,916,880 2.3993 1.329 1.324 1.329 1.253 1.329 30,661,513 1.3019 5.60%
2016-06-28 0 2.320 2.310 2.320 2.230 2.330 7,048,000 16,248,340 2.3054 1.259 1.253 1.259 1.210 1.264 12,989,262 1.2509 -0.43%
2016-06-27 0 2.330 2.320 2.330 2.280 2.330 6,322,000 14,575,200 2.3055 1.264 1.259 1.264 1.237 1.264 11,651,264 1.2510 0.89%
2016-06-24 0 2.390 2.380 2.390 2.320 2.440 9,812,000 23,309,210 2.3756 1.253 1.248 1.253 1.216 1.279 18,714,192 1.2455 -1.24%
2016-06-23 0 2.420 2.420 2.440 2.410 2.470 4,762,000 11,604,640 2.4369 1.269 1.269 1.279 1.264 1.295 9,082,448 1.2777 -0.41%
2016-06-22 0 2.430 2.430 2.440 2.410 2.450 4,954,000 12,081,770 2.4388 1.274 1.274 1.279 1.264 1.285 9,448,645 1.2787 0.00%
2016-06-21 0 2.430 2.420 2.430 2.370 2.440 5,331,000 12,882,880 2.4166 1.274 1.269 1.274 1.243 1.279 10,167,688 1.2670 2.10%
2016-06-20 0 2.380 2.380 2.390 2.330 2.410 6,418,000 15,288,700 2.3822 1.248 1.248 1.253 1.222 1.264 12,240,897 1.2490 1.28%
2016-06-17 0 2.350 2.340 2.350 2.320 2.370 4,752,000 11,139,260 2.3441 1.232 1.227 1.232 1.216 1.243 9,063,376 1.2290 1.73%
2016-06-16 0 2.310 2.300 2.310 2.300 2.350 4,157,500 9,653,575 2.3220 1.211 1.206 1.211 1.206 1.232 7,929,500 1.2174 -0.86%
2016-06-15 0 2.330 2.330 2.340 2.300 2.370 7,004,000 16,395,400 2.3409 1.222 1.222 1.227 1.206 1.243 13,358,561 1.2273 0.00%
2016-06-14 0 2.330 2.320 2.340 2.310 2.350 9,196,000 21,432,260 2.3306 1.222 1.216 1.227 1.211 1.232 17,539,310 1.2220 0.43%
2016-06-13 0 2.320 2.310 2.320 2.300 2.370 14,824,000 34,622,810 2.3356 1.216 1.211 1.216 1.206 1.243 28,273,460 1.2246 -3.33%
2016-06-10 0 2.400 2.400 2.410 2.390 2.480 16,968,000 40,994,540 2.4160 1.258 1.258 1.264 1.253 1.300 32,362,659 1.2667 -2.83%
2016-06-08 0 2.470 2.460 2.470 2.440 2.480 9,996,000 24,603,310 2.4613 1.295 1.290 1.295 1.279 1.300 19,065,131 1.2905 0.00%
2016-06-07 0 2.470 2.460 2.480 2.460 2.500 8,504,000 21,011,060 2.4707 1.295 1.290 1.300 1.290 1.311 16,219,475 1.2954 0.00%
2016-06-06 0 2.470 2.470 2.480 2.430 2.490 8,802,000 21,648,930 2.4595 1.295 1.295 1.300 1.274 1.306 16,787,844 1.2896 -0.40%
2016-06-03 0 2.480 2.470 2.480 2.460 2.510 9,590,000 23,771,910 2.4788 1.300 1.295 1.300 1.290 1.316 18,290,777 1.2997 0.81%
2016-06-02 0 2.460 2.460 2.470 2.450 2.510 5,060,000 12,511,290 2.4726 1.290 1.290 1.295 1.285 1.316 9,650,817 1.2964 -1.20%
2016-06-01 0 2.490 2.490 2.500 2.480 2.550 11,388,000 28,555,690 2.5075 1.306 1.306 1.311 1.300 1.337 21,720,059 1.3147 2.05%
2016-05-31 0 2.440 2.440 2.450 2.430 2.470 4,944,000 12,100,410 2.4475 1.279 1.279 1.285 1.274 1.295 9,429,573 1.2832 0.00%
2016-05-30 0 2.440 2.440 2.450 2.410 2.470 5,724,192 13,994,342 2.4448 1.279 1.279 1.285 1.264 1.295 10,917,614 1.2818 0.83%
2016-05-27 0 2.420 2.420 2.430 2.410 2.440 9,110,000 22,064,090 2.4220 1.269 1.269 1.274 1.264 1.279 17,375,285 1.2699 0.83%
2016-05-26 0 2.400 2.390 2.410 2.390 2.430 4,362,000 10,468,120 2.3998 1.258 1.253 1.264 1.253 1.274 8,319,538 1.2583 -0.41%
2016-05-25 0 2.410 2.400 2.410 2.380 2.440 17,908,000 43,055,180 2.4042 1.264 1.258 1.264 1.248 1.279 34,155,499 1.2606 1.26%
2016-05-24 0 2.380 2.370 2.390 2.330 2.410 8,802,000 20,781,860 2.3610 1.248 1.243 1.253 1.222 1.264 16,787,844 1.2379 0.42%
2016-05-23 0 2.370 2.370 2.380 2.370 2.480 5,662,286 13,568,482 2.3963 1.243 1.243 1.248 1.243 1.300 10,799,542 1.2564 -3.27%
2016-05-20 0 2.450 2.440 2.450 2.370 2.470 23,164,000 55,685,640 2.4040 1.285 1.279 1.285 1.243 1.295 44,180,142 1.2604 1.66%
2016-05-19 0 2.410 2.410 2.420 2.320 2.420 22,570,000 53,246,360 2.3592 1.264 1.264 1.269 1.216 1.269 43,047,220 1.2369 2.12%
2016-05-18 0 2.360 2.350 2.360 2.320 2.410 20,420,181 48,030,835 2.3521 1.237 1.232 1.237 1.216 1.264 38,946,922 1.2332 -1.26%
2016-05-17 0 2.390 2.380 2.390 2.360 2.410 13,504,572 32,248,304 2.3880 1.253 1.248 1.253 1.237 1.264 25,756,946 1.2520 -0.42%
2016-05-16 0 2.400 2.400 2.410 2.360 2.450 6,702,000 16,124,238 2.4059 1.258 1.258 1.264 1.237 1.285 12,782,564 1.2614 -2.04%
2016-05-13 0 2.450 2.450 2.460 2.420 2.490 7,056,286 17,346,382 2.4583 1.285 1.285 1.290 1.269 1.306 13,458,285 1.2889 0.00%
2016-05-12 0 2.450 2.450 2.460 2.440 2.480 4,882,000 11,989,574 2.4559 1.285 1.285 1.290 1.279 1.300 9,311,322 1.2876 -1.21%
2016-05-11 0 2.480 2.470 2.480 2.430 2.500 7,062,000 17,481,940 2.4755 1.300 1.295 1.300 1.274 1.311 13,469,183 1.2979 1.22%
2016-05-10 0 2.450 2.450 2.460 2.410 2.460 5,742,000 13,978,520 2.4344 1.285 1.285 1.290 1.264 1.290 10,951,579 1.2764 1.24%
2016-05-09 0 2.420 2.410 2.430 2.410 2.460 7,234,000 17,591,260 2.4317 1.269 1.264 1.274 1.264 1.290 13,797,235 1.2750 -1.22%
2016-05-06 0 2.450 2.450 2.460 2.430 2.510 12,806,000 31,410,084 2.4528 1.285 1.285 1.290 1.274 1.316 24,424,577 1.2860 -1.61%
2016-05-05 0 2.490 2.480 2.490 2.390 2.510 12,658,000 31,094,690 2.4565 1.306 1.300 1.306 1.253 1.316 24,142,300 1.2880 2.89%
2016-05-04 0 2.420 2.420 2.430 2.400 2.450 20,132,000 48,828,590 2.4254 1.269 1.269 1.274 1.258 1.285 38,397,281 1.2717 -1.22%
2016-05-03 0 2.450 2.450 2.460 2.430 2.530 19,768,000 49,039,322 2.4807 1.285 1.285 1.290 1.274 1.326 37,703,032 1.3007 -0.41%
2016-04-29 0 2.460 2.450 2.460 2.410 2.470 5,792,800 14,191,240 2.4498 1.290 1.285 1.290 1.264 1.295 11,048,469 1.2845 0.41%
2016-04-28 0 2.450 2.450 2.460 2.430 2.490 9,628,000 23,572,634 2.4483 1.285 1.285 1.290 1.274 1.306 18,363,254 1.2837 -0.41%
2016-04-27 0 2.460 2.450 2.460 2.420 2.490 6,758,120 16,567,098 2.4514 1.290 1.285 1.290 1.269 1.306 12,889,600 1.2853 0.00%
2016-04-26 0 2.460 2.450 2.480 2.400 2.520 19,441,372 47,454,030 2.4409 1.290 1.285 1.300 1.258 1.321 37,080,063 1.2798 -1.20%
2016-04-25 0 2.490 2.490 2.500 2.470 2.530 5,445,144 13,581,068 2.4942 1.306 1.306 1.311 1.295 1.326 10,385,393 1.3077 -1.58%
2016-04-22 0 2.530 2.520 2.530 2.500 2.550 7,532,000 19,042,320 2.5282 1.326 1.321 1.326 1.311 1.337 14,365,603 1.3255 0.00%
2016-04-21 0 2.530 2.530 2.540 2.490 2.560 11,518,000 29,201,980 2.5353 1.326 1.326 1.332 1.306 1.342 21,968,005 1.3293 0.80%
2016-04-20 0 2.510 2.500 2.520 2.480 2.620 12,701,060 32,150,930 2.5314 1.316 1.311 1.321 1.300 1.374 24,224,427 1.3272 -2.71%
2016-04-19 0 2.580 2.570 2.580 2.570 2.590 7,278,858 18,762,526 2.5777 1.353 1.347 1.353 1.347 1.358 13,882,791 1.3515 0.78%
2016-04-18 0 2.560 2.560 2.570 2.520 2.590 7,254,782 18,477,529 2.5469 1.342 1.342 1.347 1.321 1.358 13,836,872 1.3354 -1.54%
2016-04-15 0 2.600 2.590 2.610 2.560 2.620 5,572,000 14,420,930 2.5881 1.363 1.358 1.368 1.342 1.374 10,627,342 1.3570 0.00%
2016-04-14 0 2.600 2.590 2.600 2.560 2.640 4,978,072 12,900,277 2.5914 1.363 1.358 1.363 1.342 1.384 9,494,557 1.3587 0.00%
2016-04-13 0 2.600 2.590 2.600 2.520 2.610 10,408,000 26,925,330 2.5870 1.363 1.358 1.363 1.321 1.368 19,850,929 1.3564 2.36%
2016-04-12 0 2.540 2.530 2.540 2.520 2.560 3,918,608 9,918,638 2.5312 1.332 1.326 1.332 1.321 1.342 7,473,867 1.3271 0.40%
2016-04-11 0 2.530 2.520 2.530 2.510 2.570 4,324,000 10,991,860 2.5421 1.326 1.321 1.326 1.316 1.347 8,247,062 1.3328 0.80%
2016-04-08 0 2.510 2.510 2.520 2.480 2.530 5,768,000 14,403,920 2.4972 1.316 1.316 1.321 1.300 1.326 11,001,168 1.3093 -1.18%
2016-04-07 0 2.540 2.520 2.540 2.470 2.550 12,764,000 32,104,730 2.5153 1.332 1.321 1.332 1.295 1.337 24,344,471 1.3188 2.42%
2016-04-06 0 2.480 2.460 2.490 2.390 2.510 10,772,000 26,618,860 2.4711 1.300 1.290 1.306 1.253 1.316 20,545,177 1.2956 3.33%
2016-04-05 0 2.400 2.400 2.420 2.370 2.460 9,498,000 22,989,994 2.4205 1.258 1.258 1.269 1.243 1.290 18,115,308 1.2691 -0.41%
2016-04-01 0 2.410 2.400 2.420 2.400 2.510 10,059,000 24,523,150 2.4379 1.264 1.258 1.269 1.258 1.316 19,185,289 1.2782 -2.82%
2016-03-31 0 2.480 2.480 2.490 2.470 2.550 8,720,000 21,678,250 2.4860 1.300 1.300 1.306 1.295 1.337 16,631,447 1.3034 -1.98%
2016-03-30 0 2.530 2.530 2.540 2.510 2.590 12,604,000 31,947,880 2.5347 1.326 1.326 1.332 1.316 1.358 24,039,307 1.3290 2.02%
2016-03-29 0 2.480 2.470 2.490 2.460 2.530 7,224,000 18,049,640 2.4986 1.300 1.295 1.306 1.290 1.326 13,778,162 1.3100 -0.40%
2016-03-24 0 2.490 2.480 2.500 2.470 2.520 4,192,000 10,449,620 2.4928 1.306 1.300 1.311 1.295 1.321 7,995,301 1.3070 -1.19%
2016-03-23 0 2.520 2.520 2.530 2.490 2.540 4,283,080 10,774,689 2.5156 1.321 1.321 1.326 1.306 1.332 8,169,016 1.3190 0.00%
2016-03-22 0 2.520 2.520 2.530 2.500 2.590 5,488,000 13,941,370 2.5403 1.321 1.321 1.326 1.311 1.358 10,467,131 1.3319 -1.56%
2016-03-21 0 2.560 2.550 2.570 2.510 2.580 6,602,000 16,792,170 2.5435 1.342 1.337 1.347 1.316 1.353 12,591,836 1.3336 0.00%
2016-03-18 0 2.560 2.550 2.560 2.430 2.560 15,358,962 38,616,053 2.5142 1.342 1.337 1.342 1.274 1.342 29,293,780 1.3182 5.35%
2016-03-17 0 2.430 2.430 2.440 2.410 2.450 7,078,000 17,206,156 2.4309 1.274 1.274 1.279 1.264 1.285 13,499,700 1.2746 1.67%
2016-03-16 0 2.390 2.390 2.400 2.360 2.440 6,534,000 15,592,300 2.3863 1.253 1.253 1.258 1.237 1.279 12,462,142 1.2512 -1.24%
2016-03-15 0 2.420 2.410 2.420 2.400 2.480 2,636,000 6,392,540 2.4251 1.269 1.264 1.269 1.258 1.300 5,027,580 1.2715 -2.02%
2016-03-14 0 2.470 2.450 2.470 2.430 2.480 4,999,120 12,258,432 2.4521 1.295 1.285 1.295 1.274 1.300 9,534,702 1.2857 2.07%
2016-03-11 0 2.420 2.420 2.430 2.370 2.430 3,156,188 7,594,514 2.4062 1.269 1.269 1.274 1.243 1.274 6,019,722 1.2616 2.11%
2016-03-10 0 2.370 2.360 2.380 2.360 2.440 4,748,000 11,349,246 2.3903 1.243 1.237 1.248 1.237 1.279 9,055,747 1.2533 -1.66%
2016-03-09 0 2.410 2.400 2.410 2.390 2.430 2,432,000 5,850,530 2.4056 1.264 1.258 1.264 1.253 1.274 4,638,495 1.2613 -0.82%
2016-03-08 0 2.430 2.410 2.430 2.390 2.460 5,300,000 12,767,330 2.4089 1.274 1.264 1.274 1.253 1.290 10,108,563 1.2630 -1.22%
2016-03-07 0 2.460 2.460 2.470 2.460 2.540 8,294,000 20,624,830 2.4867 1.290 1.290 1.295 1.290 1.332 15,818,947 1.3038 -1.60%
2016-03-04 0 2.500 2.500 2.510 2.370 2.510 12,787,500 31,104,285 2.4324 1.311 1.311 1.316 1.243 1.316 24,389,292 1.2753 5.04%
2016-03-03 0 2.380 2.370 2.390 2.330 2.440 3,257,000 7,730,100 2.3734 1.248 1.243 1.253 1.222 1.279 6,211,998 1.2444 -1.24%
2016-03-02 0 2.410 2.400 2.410 2.320 2.420 8,538,000 20,228,810 2.3693 1.264 1.258 1.264 1.216 1.269 16,284,323 1.2422 5.70%
2016-03-01 0 2.280 2.270 2.290 2.230 2.290 3,040,000 6,871,500 2.2604 1.195 1.190 1.201 1.169 1.201 5,798,119 1.1851 2.24%
2016-02-29 0 2.230 2.230 2.240 2.190 2.270 8,605,980 19,096,686 2.2190 1.169 1.169 1.174 1.148 1.190 16,413,979 1.1634 -3.04%
2016-02-26 0 2.300 2.300 2.320 2.230 2.310 6,958,000 15,797,470 2.2704 1.206 1.206 1.216 1.169 1.211 13,270,827 1.1904 4.07%
2016-02-25 0 2.210 2.200 2.230 2.200 2.310 6,134,000 13,720,210 2.2367 1.159 1.153 1.169 1.153 1.211 11,699,231 1.1727 -3.49%
2016-02-24 0 2.290 2.290 2.300 2.270 2.340 3,928,000 9,013,670 2.2947 1.201 1.201 1.206 1.190 1.227 7,491,780 1.2031 -2.14%
2016-02-23 0 2.340 2.320 2.340 2.320 2.360 2,644,000 6,180,960 2.3377 1.227 1.216 1.227 1.216 1.237 5,042,838 1.2257 1.30%
2016-02-22 0 2.310 2.310 2.320 2.300 2.380 8,036,000 18,639,890 2.3195 1.211 1.211 1.216 1.206 1.248 15,326,870 1.2162 -2.12%
2016-02-19 0 2.360 2.350 2.370 2.320 2.430 3,106,000 7,327,110 2.3590 1.237 1.232 1.243 1.216 1.274 5,923,999 1.2369 -2.07%
2016-02-18 0 2.410 2.410 2.420 2.340 2.430 12,553,000 30,081,330 2.3963 1.264 1.264 1.269 1.227 1.274 23,942,036 1.2564 5.24%
2016-02-17 0 2.290 2.270 2.290 2.260 2.340 2,040,144 4,669,634 2.2889 1.201 1.190 1.201 1.185 1.227 3,891,118 1.2001 -0.43%
2016-02-16 0 2.300 2.290 2.300 2.240 2.330 3,830,120 8,753,549 2.2855 1.206 1.201 1.206 1.174 1.222 7,305,096 1.1983 3.14%
2016-02-15 0 2.230 2.220 2.240 2.180 2.250 3,178,000 7,089,180 2.2307 1.169 1.164 1.174 1.143 1.180 6,061,323 1.1696 4.21%
2016-02-12 0 2.140 2.140 2.150 2.100 2.180 2,626,000 5,633,240 2.1452 1.122 1.122 1.127 1.101 1.143 5,008,507 1.1247 0.47%
2016-02-11 0 2.130 2.130 2.140 2.120 2.220 8,416,000 18,086,850 2.1491 1.117 1.117 1.122 1.112 1.164 16,051,635 1.1268 -6.17%
2016-02-05 0 2.270 2.270 2.290 2.250 2.410 6,200,000 14,172,810 2.2859 1.190 1.190 1.201 1.180 1.264 11,825,111 1.1985 -5.02%
2016-02-04 0 2.390 2.370 2.400 2.310 2.410 4,934,000 11,755,540 2.3826 1.253 1.243 1.258 1.211 1.264 9,410,500 1.2492 2.14%
2016-02-03 0 2.340 2.320 2.340 2.260 2.340 5,694,000 13,096,800 2.3001 1.227 1.216 1.227 1.185 1.227 10,860,030 1.2060 0.00%
2016-02-02 0 2.340 2.330 2.350 2.310 2.390 7,384,000 17,422,360 2.3595 1.227 1.222 1.232 1.211 1.253 14,083,326 1.2371 1.30%
2016-02-01 0 2.310 2.290 2.310 2.250 2.330 6,630,000 15,272,140 2.3035 1.211 1.201 1.211 1.180 1.222 12,645,240 1.2077 1.76%
2016-01-29 0 2.270 2.260 2.270 2.170 2.300 14,174,000 31,884,630 2.2495 1.190 1.185 1.190 1.138 1.206 27,033,730 1.1794 3.18%
2016-01-28 0 2.200 2.180 2.200 2.150 2.200 1,654,000 3,598,180 2.1754 1.153 1.143 1.153 1.127 1.153 3,154,635 1.1406 2.33%
2016-01-27 0 2.150 2.140 2.150 2.140 2.230 3,236,000 7,006,700 2.1652 1.127 1.122 1.127 1.122 1.169 6,171,945 1.1352 -1.38%
2016-01-26 0 2.180 2.180 2.190 2.140 2.270 5,400,000 11,903,240 2.2043 1.143 1.143 1.148 1.122 1.190 10,299,291 1.1557 -3.54%
2016-01-25 0 2.260 2.260 2.270 2.220 2.320 8,718,000 19,844,300 2.2762 1.185 1.185 1.190 1.164 1.216 16,627,632 1.1935 2.73%
2016-01-22 0 2.200 2.200 2.210 2.030 2.220 13,578,000 29,047,720 2.1393 1.153 1.153 1.159 1.064 1.164 25,896,994 1.1217 5.77%
2016-01-21 0 2.080 2.070 2.080 2.020 2.240 9,892,000 20,763,550 2.0990 1.091 1.085 1.091 1.059 1.174 18,866,774 1.1005 -4.59%
2016-01-20 0 2.180 2.160 2.180 2.130 2.260 11,588,000 25,329,510 2.1858 1.143 1.133 1.143 1.117 1.185 22,101,515 1.1461 -4.39%
2016-01-19 0 2.280 2.280 2.300 2.220 2.290 6,867,097 15,515,934 2.2595 1.195 1.195 1.206 1.164 1.201 13,097,449 1.1847 2.24%
2016-01-18 0 2.230 2.220 2.250 2.220 2.320 8,217,000 18,603,060 2.2640 1.169 1.164 1.180 1.164 1.216 15,672,087 1.1870 -3.04%
2016-01-15 0 2.300 2.290 2.300 2.280 2.390 4,806,000 11,183,980 2.3271 1.206 1.201 1.206 1.195 1.253 9,166,369 1.2201 -4.17%
2016-01-14 0 2.400 2.380 2.410 2.280 2.410 7,904,000 18,567,990 2.3492 1.258 1.248 1.264 1.195 1.264 15,075,110 1.2317 1.69%
2016-01-13 0 2.360 2.360 2.380 2.320 2.480 6,549,000 15,768,190 2.4077 1.237 1.237 1.248 1.216 1.300 12,490,751 1.2624 -0.84%
2016-01-12 0 2.380 2.370 2.380 2.360 2.480 6,870,000 16,573,502 2.4124 1.248 1.243 1.248 1.237 1.300 13,102,986 1.2649 -0.83%
2016-01-11 0 2.400 2.390 2.400 2.390 2.520 7,990,000 19,411,108 2.4294 1.258 1.253 1.258 1.253 1.321 15,239,135 1.2738 -6.98%
2016-01-08 0 2.580 2.570 2.580 2.490 2.650 6,168,000 15,882,800 2.5750 1.353 1.347 1.353 1.306 1.389 11,764,078 1.3501 0.00%
2016-01-07 0 2.580 2.570 2.590 2.560 2.750 13,548,000 35,949,980 2.6535 1.353 1.347 1.358 1.342 1.442 25,839,776 1.3913 -6.18%
2016-01-06 0 2.750 2.740 2.750 2.700 2.760 11,112,000 30,413,760 2.7370 1.442 1.437 1.442 1.416 1.447 21,193,651 1.4350 1.85%
2016-01-05 0 2.700 2.700 2.720 2.610 2.720 8,988,000 24,109,410 2.6824 1.416 1.416 1.426 1.368 1.426 17,142,597 1.4064 2.66%
2016-01-04 0 2.630 2.620 2.630 2.590 2.740 4,844,000 12,795,100 2.6414 1.379 1.374 1.379 1.358 1.437 9,238,845 1.3849 -4.36%
2015-12-31 0 2.750 2.730 2.750 2.700 2.750 1,348,000 3,666,680 2.7201 1.442 1.431 1.442 1.416 1.442 2,571,008 1.4262 0.73%
2015-12-30 0 2.730 2.730 2.740 2.710 2.750 1,868,000 5,100,180 2.7303 1.431 1.431 1.437 1.421 1.442 3,562,792 1.4315 -0.36%
2015-12-29 0 2.740 2.730 2.740 2.690 2.740 3,569,400 9,697,830 2.7169 1.437 1.431 1.437 1.410 1.437 6,807,831 1.4245 0.37%
2015-12-28 0 2.730 2.720 2.730 2.670 2.780 4,106,000 11,160,780 2.7182 1.431 1.426 1.431 1.400 1.458 7,831,275 1.4252 -0.73%
2015-12-24 0 2.750 2.730 2.750 2.730 2.770 1,194,000 3,283,620 2.7501 1.442 1.431 1.442 1.431 1.452 2,277,288 1.4419 0.73%
2015-12-23 0 2.730 2.720 2.740 2.690 2.740 5,995,171 16,364,833 2.7297 1.431 1.426 1.437 1.410 1.437 11,434,446 1.4312 1.49%
2015-12-22 0 2.690 2.680 2.690 2.670 2.750 4,068,084 10,957,215 2.6935 1.410 1.405 1.410 1.400 1.442 7,758,959 1.4122 -1.10%
2015-12-21 0 2.720 2.710 2.720 2.670 2.730 1,676,096 4,548,261 2.7136 1.426 1.421 1.426 1.400 1.431 3,196,778 1.4228 -0.37%
2015-12-18 0 2.730 2.710 2.740 2.630 2.740 7,258,625 19,436,715 2.6777 1.431 1.421 1.437 1.379 1.437 13,844,201 1.4040 1.87%
2015-12-17 0 2.680 2.660 2.690 2.620 2.730 9,190,000 24,574,430 2.6740 1.405 1.395 1.410 1.374 1.431 17,527,867 1.4020 2.29%
2015-12-16 0 2.620 2.610 2.630 2.590 2.660 11,362,000 29,725,178 2.6162 1.374 1.368 1.379 1.358 1.395 21,670,470 1.3717 1.55%
2015-12-15 0 2.580 2.570 2.580 2.550 2.620 3,572,186 9,206,578 2.5773 1.353 1.347 1.353 1.337 1.374 6,813,145 1.3513 1.57%
2015-12-14 0 2.540 2.540 2.560 2.480 2.570 8,162,000 20,688,550 2.5347 1.332 1.332 1.342 1.300 1.347 15,567,187 1.3290 -1.55%
2015-12-11 0 2.580 2.560 2.590 2.550 2.640 7,080,844 18,329,181 2.5886 1.353 1.342 1.358 1.337 1.384 13,505,124 1.3572 -1.15%
2015-12-10 0 2.610 2.600 2.610 2.600 2.690 6,216,072 16,431,221 2.6433 1.368 1.363 1.368 1.363 1.410 11,855,765 1.3859 -2.25%
2015-12-09 0 2.670 2.660 2.670 2.650 2.720 5,014,000 13,436,630 2.6798 1.400 1.395 1.400 1.389 1.426 9,563,082 1.4051 -2.20%
2015-12-08 0 2.730 2.730 2.740 2.700 2.800 5,370,000 14,641,730 2.7266 1.431 1.431 1.437 1.416 1.468 10,242,072 1.4296 -1.80%
2015-12-07 0 2.780 2.770 2.780 2.760 2.830 4,770,000 13,316,300 2.7917 1.458 1.452 1.458 1.447 1.484 9,097,707 1.4637 -1.42%
2015-12-04 0 2.820 2.820 2.830 2.780 2.840 3,736,000 10,512,380 2.8138 1.479 1.479 1.484 1.458 1.489 7,125,583 1.4753 -0.35%
2015-12-03 0 2.830 2.830 2.840 2.810 2.850 4,980,000 14,089,890 2.8293 1.484 1.484 1.489 1.473 1.494 9,498,235 1.4834 -0.70%
2015-12-02 0 2.850 2.840 2.850 2.790 2.870 10,524,000 29,804,410 2.8320 1.494 1.489 1.494 1.463 1.505 20,072,173 1.4849 2.15%
2015-12-01 0 2.790 2.780 2.790 2.720 2.800 6,226,000 17,248,260 2.7704 1.463 1.458 1.463 1.426 1.468 11,874,700 1.4525 2.20%
2015-11-30 0 2.730 2.730 2.740 2.670 2.760 4,280,000 11,657,470 2.7237 1.431 1.431 1.437 1.400 1.447 8,163,141 1.4281 2.25%
2015-11-27 0 2.670 2.660 2.680 2.640 2.750 7,736,000 20,747,570 2.6820 1.400 1.395 1.405 1.384 1.442 14,754,687 1.4062 -2.55%
2015-11-26 0 2.740 2.740 2.750 2.730 2.800 4,462,000 12,331,100 2.7636 1.437 1.437 1.442 1.431 1.468 8,510,266 1.4490 -0.72%
2015-11-25 0 2.760 2.750 2.780 2.740 2.790 3,814,120 10,521,751 2.7586 1.447 1.442 1.458 1.437 1.463 7,274,580 1.4464 -0.36%
2015-11-24 0 2.770 2.770 2.790 2.750 2.820 2,728,048 7,565,590 2.7733 1.452 1.452 1.463 1.442 1.479 5,203,141 1.4540 -2.12%
2015-11-23 0 2.830 2.820 2.830 2.800 2.860 6,049,000 17,130,420 2.8319 1.484 1.479 1.484 1.468 1.500 11,537,113 1.4848 0.00%
2015-11-20 0 2.830 2.830 2.840 2.780 2.850 5,826,000 16,415,500 2.8176 1.484 1.484 1.489 1.458 1.494 11,111,790 1.4773 1.07%
2015-11-19 0 2.800 2.790 2.800 2.720 2.840 11,752,000 32,801,820 2.7912 1.468 1.463 1.468 1.426 1.489 22,414,308 1.4634 4.09%
2015-11-18 0 2.690 2.680 2.690 2.650 2.730 7,237,084 19,428,214 2.6845 1.410 1.405 1.410 1.389 1.431 13,803,117 1.4075 -1.10%
2015-11-17 0 2.720 2.710 2.720 2.640 2.730 5,806,000 15,684,074 2.7014 1.426 1.421 1.426 1.384 1.431 11,073,645 1.4163 3.42%
2015-11-16 0 2.630 2.620 2.630 2.570 2.680 8,090,000 21,253,420 2.6271 1.379 1.374 1.379 1.347 1.405 15,429,863 1.3774 -1.50%
2015-11-13 0 2.670 2.650 2.670 2.650 2.700 5,786,072 15,421,932 2.6654 1.400 1.389 1.400 1.389 1.416 11,035,636 1.3975 -1.84%
2015-11-12 0 2.720 2.710 2.720 2.690 2.750 6,775,000 18,372,440 2.7118 1.426 1.421 1.426 1.410 1.442 12,921,795 1.4218 -0.37%
2015-11-11 0 2.730 2.720 2.740 2.720 2.770 3,646,000 9,972,800 2.7353 1.431 1.426 1.437 1.426 1.452 6,953,928 1.4341 -1.09%
2015-11-10 0 2.760 2.750 2.760 2.710 2.800 5,680,000 15,651,688 2.7556 1.447 1.442 1.447 1.421 1.468 10,833,328 1.4448 0.00%
2015-11-09 0 2.760 2.750 2.760 2.730 2.810 2,778,000 7,688,730 2.7677 1.447 1.442 1.447 1.431 1.473 5,298,413 1.4511 -1.43%
2015-11-06 0 2.800 2.790 2.800 2.770 2.840 6,184,000 17,327,040 2.8019 1.468 1.463 1.468 1.452 1.489 11,794,595 1.4691 0.00%
2015-11-05 0 2.800 2.790 2.810 2.710 2.810 7,303,629 20,244,268 2.7718 1.468 1.463 1.473 1.421 1.473 13,930,036 1.4533 3.32%
2015-11-04 0 2.710 2.700 2.710 2.640 2.760 13,022,000 35,299,380 2.7107 1.421 1.416 1.421 1.384 1.447 24,836,548 1.4213 2.26%
2015-11-03 0 2.650 2.640 2.660 2.650 2.730 4,950,000 13,263,450 2.6795 1.389 1.384 1.395 1.389 1.431 9,441,016 1.4049 -1.85%
2015-11-02 0 2.700 2.700 2.710 2.640 2.730 11,446,000 30,675,910 2.6801 1.416 1.416 1.421 1.384 1.431 21,830,681 1.4052 0.00%
2015-10-30 0 2.700 2.750 2.760 2.690 2.800 10,187,700 27,835,915 2.7323 1.416 1.442 1.447 1.410 1.468 19,430,756 1.4326 -1.82%
2015-10-29 0 2.750 2.740 2.750 2.740 2.810 5,902,000 16,295,510 2.7610 1.442 1.437 1.442 1.437 1.473 11,256,743 1.4476 -1.08%
2015-10-28 0 2.780 2.760 2.780 2.750 2.830 7,118,120 19,852,308 2.7890 1.458 1.447 1.458 1.442 1.484 13,576,220 1.4623 -1.77%
2015-10-27 0 2.830 2.830 2.840 2.770 2.900 14,048,000 39,613,790 2.8199 1.484 1.484 1.489 1.452 1.520 26,793,414 1.4785 -2.08%
2015-10-26 0 2.890 2.890 2.900 2.870 2.960 10,612,000 30,918,750 2.9136 1.515 1.515 1.520 1.505 1.552 20,240,013 1.5276 0.70%
2015-10-23 0 2.870 2.860 2.870 2.840 2.930 7,063,048 20,257,757 2.8681 1.505 1.500 1.505 1.489 1.536 13,471,182 1.5038 0.00%
2015-10-22 0 2.870 2.860 2.870 2.810 2.880 9,987,600 28,439,252 2.8475 1.505 1.500 1.505 1.473 1.510 19,049,110 1.4929 -1.71%
2015-10-20 0 2.920 2.910 2.920 2.890 2.950 10,413,848 30,239,743 2.9038 1.531 1.526 1.531 1.515 1.547 19,862,083 1.5225 -1.02%
2015-10-19 0 2.950 2.930 2.950 2.910 2.990 6,360,072 18,724,412 2.9441 1.547 1.536 1.547 1.526 1.568 12,130,413 1.5436 -0.34%
2015-10-16 0 2.960 2.960 2.990 2.900 3.000 20,526,000 60,592,580 2.9520 1.552 1.552 1.568 1.520 1.573 39,148,748 1.5478 1.37%
2015-10-15 0 2.920 2.920 2.930 2.860 3.010 33,554,134 98,782,010 2.9440 1.531 1.531 1.536 1.500 1.578 63,996,995 1.5435 0.34%
2015-10-14 0 2.910 2.900 2.910 2.750 2.960 64,585,079 185,247,663 2.8683 1.526 1.520 1.526 1.442 1.552 123,181,572 1.5039 10.23%
2015-10-13 0 2.640 2.630 2.640 2.620 2.690 6,656,000 17,745,240 2.6661 1.384 1.379 1.384 1.374 1.410 12,694,829 1.3978 -0.38%
2015-10-12 0 2.650 2.640 2.650 2.600 2.690 7,172,000 19,001,820 2.6494 1.389 1.384 1.389 1.363 1.410 13,678,984 1.3891 2.32%
2015-10-09 0 2.590 2.580 2.600 2.570 2.680 5,539,084 14,493,857 2.6167 1.358 1.353 1.363 1.347 1.405 10,564,562 1.3719 -1.52%
2015-10-08 0 2.630 2.620 2.630 2.600 2.670 4,616,000 12,109,980 2.6235 1.379 1.374 1.379 1.363 1.400 8,803,986 1.3755 -1.50%
2015-10-07 0 2.670 2.660 2.670 2.500 2.670 9,492,000 24,810,480 2.6138 1.400 1.395 1.400 1.311 1.400 18,103,864 1.3705 6.37%
2015-10-06 0 2.510 2.500 2.520 2.490 2.600 9,334,000 23,659,052 2.5347 1.316 1.311 1.321 1.306 1.363 17,802,514 1.3290 0.00%
2015-10-05 0 2.510 2.500 2.510 2.460 2.570 8,060,000 20,233,820 2.5104 1.316 1.311 1.316 1.290 1.347 15,372,645 1.3162 2.03%
2015-10-02 0 2.460 2.450 2.470 2.370 2.480 9,864,000 24,023,330 2.4355 1.290 1.285 1.295 1.243 1.300 18,813,371 1.2769 3.80%
2015-09-30 0 2.370 2.350 2.370 2.270 2.390 10,136,000 23,783,920 2.3465 1.243 1.232 1.243 1.190 1.253 19,332,150 1.2303 3.95%
2015-09-29 0 2.280 2.280 2.300 2.260 2.310 6,498,000 14,888,540 2.2912 1.195 1.195 1.206 1.185 1.211 12,393,480 1.2013 -3.80%
2015-09-25 0 2.370 2.360 2.370 2.300 2.380 3,714,000 8,712,020 2.3457 1.243 1.237 1.243 1.206 1.248 7,083,623 1.2299 2.16%
2015-09-24 0 2.320 2.320 2.330 2.290 2.360 2,418,000 5,607,200 2.3189 1.216 1.216 1.222 1.201 1.237 4,611,793 1.2158 -0.85%
2015-09-23 0 2.340 2.320 2.340 2.280 2.400 9,316,000 21,657,060 2.3247 1.227 1.216 1.227 1.195 1.258 17,768,183 1.2189 -4.49%
2015-09-22 0 2.450 2.430 2.450 2.430 2.490 2,536,000 6,248,460 2.4639 1.285 1.274 1.285 1.274 1.306 4,836,852 1.2918 0.82%
2015-09-21 0 2.430 2.430 2.440 2.420 2.470 2,448,000 5,962,660 2.4357 1.274 1.274 1.279 1.269 1.295 4,669,012 1.2771 -0.82%
2015-09-18 0 2.450 2.450 2.470 2.390 2.500 9,148,810 22,473,507 2.4564 1.285 1.285 1.295 1.253 1.311 17,449,306 1.2879 2.94%
2015-09-17 0 2.380 2.380 2.410 2.370 2.460 9,119,200 22,043,180 2.4172 1.248 1.248 1.264 1.243 1.290 17,392,831 1.2674 -1.24%
2015-09-16 0 2.410 2.400 2.410 2.310 2.440 7,193,084 17,163,781 2.3862 1.264 1.258 1.264 1.211 1.279 13,719,197 1.2511 5.70%
2015-09-15 0 2.280 2.280 2.290 2.230 2.330 3,986,072 9,171,685 2.3009 1.195 1.195 1.201 1.169 1.222 7,602,540 1.2064 0.44%
2015-09-14 0 2.270 2.270 2.290 2.240 2.340 4,768,000 10,842,880 2.2741 1.190 1.190 1.201 1.174 1.227 9,093,892 1.1923 -0.44%
2015-09-11 0 2.280 2.280 2.300 2.260 2.340 9,186,072 21,165,627 2.3041 1.195 1.195 1.206 1.185 1.227 17,520,375 1.2081 -0.44%
2015-09-10 0 2.290 2.280 2.300 2.250 2.320 5,656,000 12,880,830 2.2774 1.201 1.195 1.206 1.180 1.216 10,787,553 1.1940 -2.55%
2015-09-09 0 2.350 2.350 2.370 2.270 2.380 11,586,000 26,939,320 2.3252 1.232 1.232 1.243 1.190 1.248 22,097,700 1.2191 3.98%
2015-09-08 0 2.260 2.250 2.260 2.140 2.290 7,732,000 17,161,440 2.2195 1.185 1.180 1.185 1.122 1.201 14,747,058 1.1637 4.15%
2015-09-07 0 2.170 2.160 2.170 2.100 2.220 12,514,000 27,004,824 2.1580 1.138 1.133 1.138 1.101 1.164 23,867,652 1.1314 2.36%
2015-09-04 0 2.120 2.110 2.120 2.050 2.220 12,398,072 25,966,871 2.0944 1.112 1.106 1.112 1.075 1.164 23,646,545 1.0981 -0.93%
2015-09-02 0 2.140 2.140 2.150 2.020 2.240 15,614,000 33,163,010 2.1239 1.122 1.122 1.127 1.059 1.174 29,780,208 1.1136 1.42%
2015-09-01 0 2.110 2.110 2.120 2.090 2.220 14,842,285 31,823,569 2.1441 1.106 1.106 1.112 1.096 1.164 28,308,334 1.1242 -5.80%
2015-08-31 0 2.240 2.240 2.250 2.210 2.360 5,812,881 13,063,034 2.2473 1.174 1.174 1.180 1.159 1.237 11,086,769 1.1783 -2.18%
2015-08-28 0 2.290 2.290 2.300 2.280 2.400 10,262,000 23,762,930 2.3156 1.201 1.201 1.206 1.195 1.258 19,572,467 1.2141 -2.14%
2015-08-27 0 2.340 2.340 2.360 2.180 2.380 11,912,000 27,048,340 2.2707 1.227 1.227 1.237 1.143 1.248 22,719,472 1.1905 9.86%
2015-08-26 0 2.130 2.120 2.140 2.110 2.240 12,152,000 26,320,120 2.1659 1.117 1.112 1.122 1.106 1.174 23,177,218 1.1356 -1.39%
2015-08-25 0 2.160 2.160 2.170 1.980 2.260 23,362,833 49,072,017 2.1004 1.133 1.133 1.138 1.038 1.185 44,559,371 1.1013 1.41%
2015-08-24 0 2.130 2.120 2.140 2.050 2.310 22,338,100 48,093,859 2.1530 1.117 1.112 1.122 1.075 1.211 42,604,922 1.1288 -9.75%
2015-08-21 0 2.360 2.350 2.380 2.310 2.450 14,056,000 33,362,290 2.3735 1.237 1.232 1.248 1.211 1.285 26,808,672 1.2445 -4.84%
2015-08-20 0 2.480 2.470 2.480 2.380 2.530 8,248,000 20,315,600 2.4631 1.300 1.295 1.300 1.248 1.326 15,731,213 1.2914 -1.98%
2015-08-19 0 2.530 2.530 2.540 2.520 2.600 6,354,000 16,221,620 2.5530 1.326 1.326 1.332 1.321 1.363 12,118,832 1.3385 -1.56%
2015-08-18 0 2.570 2.560 2.570 2.520 2.680 5,144,000 13,382,706 2.6016 1.347 1.342 1.347 1.321 1.405 9,811,028 1.3640 -3.75%
2015-08-17 0 2.670 2.660 2.680 2.620 2.690 2,276,000 6,045,940 2.6564 1.400 1.395 1.405 1.374 1.410 4,340,960 1.3928 0.38%
2015-08-14 0 2.660 2.650 2.660 2.600 2.670 2,814,000 7,433,020 2.6414 1.395 1.389 1.395 1.363 1.400 5,367,075 1.3849 1.92%
2015-08-13 0 2.610 2.600 2.630 2.580 2.630 2,256,000 5,877,140 2.6051 1.368 1.363 1.379 1.353 1.379 4,302,815 1.3659 0.38%
2015-08-12 0 2.600 2.590 2.600 2.580 2.670 4,932,000 12,874,760 2.6105 1.363 1.358 1.363 1.353 1.400 9,406,685 1.3687 -2.99%
2015-08-11 0 2.680 2.680 2.700 2.660 2.850 9,499,715 26,121,672 2.7497 1.405 1.405 1.416 1.395 1.494 18,118,579 1.4417 -2.90%
2015-08-10 0 2.760 2.750 2.760 2.680 2.790 4,852,000 13,264,500 2.7338 1.447 1.442 1.447 1.405 1.463 9,254,103 1.4334 2.22%
2015-08-07 0 2.700 2.700 2.710 2.650 2.730 2,966,000 8,030,270 2.7074 1.416 1.416 1.421 1.389 1.431 5,656,981 1.4195 0.37%
2015-08-06 0 2.690 2.670 2.690 2.670 2.740 1,284,000 3,447,120 2.6847 1.410 1.400 1.410 1.400 1.437 2,448,942 1.4076 0.00%
2015-08-05 0 2.690 2.680 2.700 2.680 2.730 2,005,000 5,428,830 2.7076 1.410 1.405 1.416 1.405 1.431 3,824,088 1.4196 0.00%
2015-08-04 0 2.690 2.690 2.700 2.630 2.720 5,034,000 13,492,740 2.6803 1.410 1.410 1.416 1.379 1.426 9,601,227 1.4053 0.75%
2015-08-03 0 2.670 2.670 2.680 2.590 2.730 6,965,000 18,583,460 2.6681 1.400 1.400 1.405 1.358 1.431 13,284,177 1.3989 1.91%
2015-07-31 0 2.620 2.610 2.620 2.570 2.660 2,606,000 6,825,570 2.6192 1.374 1.368 1.374 1.347 1.395 4,970,361 1.3733 0.77%
2015-07-30 0 2.600 2.580 2.600 2.570 2.660 2,596,000 6,779,310 2.6114 1.363 1.353 1.363 1.347 1.395 4,951,289 1.3692 0.39%
2015-07-29 0 2.590 2.590 2.620 2.530 2.630 8,266,000 21,216,260 2.5667 1.358 1.358 1.374 1.326 1.379 15,765,544 1.3457 -0.38%
2015-07-28 0 2.600 2.590 2.600 2.450 2.620 12,712,000 32,300,620 2.5410 1.363 1.358 1.363 1.285 1.374 24,245,293 1.3322 3.59%
2015-07-27 0 2.510 2.520 2.540 2.490 2.740 10,130,000 25,840,400 2.5509 1.316 1.321 1.332 1.306 1.437 19,320,706 1.3374 -8.06%
2015-07-24 0 2.730 2.720 2.740 2.710 2.790 6,192,000 17,021,896 2.7490 1.431 1.426 1.437 1.421 1.463 11,809,853 1.4413 -2.15%
2015-07-23 0 2.790 2.780 2.800 2.770 2.840 7,696,000 21,551,390 2.8003 1.463 1.458 1.468 1.452 1.489 14,678,396 1.4682 0.36%
2015-07-22 0 2.780 2.770 2.780 2.750 2.840 6,088,000 16,896,740 2.7754 1.458 1.452 1.458 1.442 1.489 11,611,496 1.4552 -1.77%
2015-07-21 0 2.830 2.820 2.830 2.800 2.860 7,618,000 21,581,310 2.8329 1.484 1.479 1.484 1.468 1.500 14,529,629 1.4853 1.07%
2015-07-20 0 2.800 2.800 2.810 2.780 2.850 8,162,000 22,923,680 2.8086 1.468 1.468 1.473 1.458 1.494 15,567,187 1.4726 -0.36%
2015-07-17 0 2.810 2.810 2.830 2.780 2.840 7,338,000 20,590,980 2.8061 1.473 1.473 1.484 1.458 1.489 13,995,591 1.4712 1.44%
2015-07-16 0 2.770 2.770 2.790 2.680 2.800 4,357,000 12,030,790 2.7613 1.452 1.452 1.463 1.405 1.468 8,310,002 1.4477 1.09%
2015-07-15 0 2.740 2.730 2.740 2.680 2.870 9,354,000 25,733,340 2.7511 1.437 1.431 1.437 1.405 1.505 17,840,660 1.4424 -2.49%
2015-07-14 0 2.810 2.800 2.810 2.760 2.910 8,580,000 24,174,430 2.8175 1.473 1.468 1.473 1.447 1.526 16,364,428 1.4773 -2.43%
2015-07-13 0 2.880 2.870 2.890 2.710 2.890 11,968,000 33,544,937 2.8029 1.510 1.505 1.515 1.421 1.515 22,826,279 1.4696 5.11%
2015-07-10 0 2.740 2.730 2.740 2.560 2.750 29,148,000 78,684,790 2.6995 1.437 1.431 1.437 1.342 1.442 55,593,281 1.4154 7.03%
2015-07-09 0 2.560 2.530 2.540 2.220 2.700 38,035,347 95,159,009 2.5019 1.342 1.326 1.332 1.164 1.416 72,543,905 1.3117 16.36%
2015-07-08 0 2.200 2.200 2.210 2.000 2.450 63,213,632 137,285,500 2.1718 1.153 1.153 1.159 1.049 1.285 120,565,844 1.1387 -12.35%
2015-07-07 0 2.510 2.510 2.520 2.450 2.750 30,766,211 78,210,938 2.5421 1.316 1.316 1.321 1.285 1.442 58,679,656 1.3328 -5.28%
2015-07-06 0 2.650 2.650 2.670 2.430 2.980 36,628,000 95,282,130 2.6013 1.389 1.389 1.400 1.274 1.562 69,859,706 1.3639 -8.62%
2015-07-03 0 2.900 2.890 2.900 2.880 3.070 20,472,000 59,707,890 2.9166 1.520 1.515 1.520 1.510 1.610 39,045,755 1.5292 -3.97%
2015-07-02 0 3.020 3.020 3.040 3.000 3.130 10,720,000 32,744,290 3.0545 1.583 1.583 1.594 1.573 1.641 20,445,999 1.6015 -2.79%
2015-06-30 0 3.160 3.150 3.160 3.050 3.180 11,278,000 35,251,620 3.1257 1.629 1.624 1.629 1.572 1.639 21,880,003 1.6111 1.94%
2015-06-29 0 3.100 3.100 3.120 3.050 3.220 9,565,157 29,859,217 3.1217 1.598 1.598 1.608 1.572 1.660 18,556,984 1.6091 -4.02%
2015-06-26 0 3.230 3.220 3.250 3.200 3.260 7,858,000 25,340,410 3.2248 1.665 1.660 1.675 1.649 1.680 15,244,996 1.6622 -1.52%
2015-06-25 0 3.280 3.270 3.280 3.240 3.350 3,758,000 12,306,060 3.2746 1.691 1.686 1.691 1.670 1.727 7,290,748 1.6879 -1.80%
2015-06-24 0 3.340 3.330 3.340 3.280 3.370 7,604,000 25,328,690 3.3310 1.722 1.716 1.722 1.691 1.737 14,752,221 1.7169 0.00%
2015-06-23 0 3.340 3.330 3.350 3.250 3.360 11,452,000 38,017,780 3.3198 1.722 1.716 1.727 1.675 1.732 22,217,574 1.7112 3.09%
2015-06-22 0 3.240 3.230 3.240 3.140 3.250 3,846,282 12,261,526 3.1879 1.670 1.665 1.670 1.619 1.675 7,462,020 1.6432 2.21%
2015-06-19 0 3.170 3.150 3.190 3.150 3.240 4,490,000 14,340,630 3.1939 1.634 1.624 1.644 1.624 1.670 8,710,872 1.6463 -0.63%
2015-06-18 0 3.190 3.170 3.190 3.150 3.250 4,930,000 15,712,536 3.1871 1.644 1.634 1.644 1.624 1.675 9,564,499 1.6428 -0.31%
2015-06-17 0 3.200 3.190 3.200 3.110 3.230 12,434,000 39,468,940 3.1743 1.649 1.644 1.649 1.603 1.665 24,122,713 1.6362 2.24%
2015-06-16 0 3.130 3.120 3.140 3.100 3.240 14,270,000 44,848,780 3.1429 1.613 1.608 1.619 1.598 1.670 27,684,665 1.6200 -3.99%
2015-06-15 0 3.260 3.250 3.260 3.250 3.320 4,536,000 14,833,060 3.2701 1.680 1.675 1.680 1.675 1.711 8,800,115 1.6856 -1.81%
2015-06-12 0 3.320 3.310 3.320 3.230 3.340 4,848,000 15,995,080 3.2993 1.711 1.706 1.711 1.665 1.722 9,405,414 1.7006 1.53%
2015-06-11 0 3.270 3.260 3.270 3.230 3.300 6,142,120 20,019,441 3.2594 1.686 1.680 1.686 1.665 1.701 11,916,085 1.6800 0.93%
2015-06-10 0 3.240 3.230 3.240 3.220 3.320 7,012,000 22,908,610 3.2671 1.670 1.665 1.670 1.660 1.711 13,603,705 1.6840 0.93%
2015-06-09 0 3.210 3.210 3.220 3.160 3.400 20,864,000 67,156,140 3.2188 1.655 1.655 1.660 1.629 1.753 40,477,424 1.6591 -5.03%
2015-06-08 0 3.380 3.380 3.390 3.380 3.480 11,454,000 38,977,244 3.4029 1.742 1.742 1.747 1.742 1.794 22,221,454 1.7540 -2.03%
2015-06-05 0 3.450 3.450 3.460 3.430 3.480 6,142,000 21,200,310 3.4517 1.778 1.778 1.783 1.768 1.794 11,915,852 1.7792 -1.15%
2015-06-04 0 3.490 3.480 3.490 3.430 3.550 15,494,000 53,846,310 3.4753 1.799 1.794 1.799 1.768 1.830 30,059,299 1.7913 -0.57%
2015-06-03 0 3.510 3.500 3.530 3.470 3.600 9,294,000 32,819,820 3.5313 1.809 1.804 1.820 1.789 1.856 18,030,923 1.8202 -0.85%
2015-06-02 0 3.540 3.540 3.550 3.540 3.640 9,680,000 34,736,380 3.5885 1.825 1.825 1.830 1.825 1.876 18,779,786 1.8497 -2.21%
2015-06-01 0 3.620 3.610 3.620 3.520 3.630 8,081,000 28,937,350 3.5809 1.866 1.861 1.866 1.814 1.871 15,677,630 1.8458 1.40%
2015-05-29 0 3.570 3.560 3.570 3.550 3.630 7,822,000 27,955,000 3.5739 1.840 1.835 1.840 1.830 1.871 15,175,154 1.8422 -0.56%
2015-05-28 0 3.590 3.580 3.590 3.560 3.780 16,500,148 60,172,562 3.6468 1.850 1.845 1.850 1.835 1.948 32,011,287 1.8797 -2.97%
2015-05-27 0 3.700 3.690 3.700 3.680 3.750 17,372,591 64,610,104 3.7191 1.907 1.902 1.907 1.897 1.933 33,703,879 1.9170 0.54%
2015-05-26 0 3.680 3.670 3.680 3.650 3.800 20,914,000 77,930,800 3.7263 1.897 1.892 1.897 1.881 1.959 40,574,427 1.9207 1.94%
2015-05-22 0 3.610 3.610 3.620 3.580 3.670 11,632,000 42,056,800 3.6156 1.861 1.861 1.866 1.845 1.892 22,566,785 1.8637 -0.82%
2015-05-21 0 3.640 3.630 3.650 3.530 3.670 14,114,000 51,034,420 3.6159 1.876 1.871 1.881 1.820 1.892 27,382,015 1.8638 2.25%
2015-05-20 0 3.560 3.550 3.560 3.510 3.580 8,196,000 28,985,690 3.5366 1.835 1.830 1.835 1.809 1.845 15,900,737 1.8229 0.56%
2015-05-19 0 3.540 3.520 3.530 3.500 3.570 8,421,060 29,719,621 3.5292 1.825 1.814 1.820 1.804 1.840 16,337,367 1.8191 0.28%
2015-05-18 0 3.530 3.520 3.530 3.500 3.560 7,568,000 26,682,740 3.5257 1.820 1.814 1.820 1.804 1.835 14,682,379 1.8173 -0.56%
2015-05-15 0 3.550 3.540 3.550 3.470 3.590 8,948,000 31,532,080 3.5239 1.830 1.825 1.830 1.789 1.850 17,359,662 1.8164 0.00%
2015-05-14 0 3.550 3.540 3.560 3.510 3.580 8,970,048 31,841,911 3.5498 1.830 1.825 1.835 1.809 1.845 17,402,437 1.8297 -0.84%
2015-05-13 0 3.580 3.570 3.580 3.470 3.580 9,458,000 33,370,430 3.5283 1.845 1.840 1.845 1.789 1.845 18,349,093 1.8186 1.42%
2015-05-12 0 3.530 3.530 3.560 3.510 3.630 12,520,000 44,486,680 3.5532 1.820 1.820 1.835 1.809 1.871 24,289,559 1.8315 -2.75%
2015-05-11 0 3.630 3.620 3.640 3.530 3.630 11,477,060 41,272,617 3.5961 1.871 1.866 1.876 1.820 1.871 22,266,192 1.8536 3.13%
2015-05-08 0 3.520 3.520 3.530 3.450 3.540 16,917,000 59,122,770 3.4949 1.814 1.814 1.820 1.778 1.825 32,820,005 1.8014 3.23%
2015-05-07 0 3.410 3.410 3.420 3.400 3.570 20,304,000 70,156,490 3.4553 1.758 1.758 1.763 1.753 1.840 39,390,990 1.7810 -4.48%
2015-05-06 0 3.570 3.560 3.570 3.550 3.700 18,298,072 66,180,295 3.6168 1.840 1.835 1.840 1.830 1.907 35,499,368 1.8643 -2.19%
2015-05-05 0 3.650 3.650 3.660 3.630 3.840 20,518,072 75,928,843 3.7006 1.881 1.881 1.887 1.871 1.979 39,806,303 1.9075 -4.70%
2015-05-04 0 3.830 3.820 3.830 3.750 4.030 32,777,048 126,565,970 3.8614 1.974 1.969 1.974 1.933 2.077 63,589,459 1.9904 -0.52%
2015-04-30 0 3.850 3.840 3.850 3.800 3.950 48,364,500 187,702,865 3.8810 1.984 1.979 1.984 1.959 2.036 93,830,060 2.0005 4.05%
2015-04-29 0 3.700 3.680 3.700 3.500 3.700 29,334,000 105,753,960 3.6052 1.907 1.897 1.907 1.804 1.907 56,909,737 1.8583 3.35%
2015-04-28 0 3.580 3.560 3.600 3.550 3.650 10,324,048 36,968,630 3.5808 1.845 1.835 1.856 1.830 1.881 20,029,279 1.8457 -1.65%
2015-04-27 0 3.640 3.630 3.640 3.590 3.680 16,654,000 60,396,380 3.6265 1.876 1.871 1.876 1.850 1.897 32,309,769 1.8693 0.55%
2015-04-24 0 3.620 3.620 3.630 3.550 3.720 10,296,024 37,119,566 3.6052 1.866 1.866 1.871 1.830 1.917 19,974,910 1.8583 -0.82%
2015-04-23 0 3.650 3.650 3.660 3.640 3.820 17,281,895 64,553,879 3.7353 1.881 1.881 1.887 1.876 1.969 33,527,923 1.9254 -1.88%
2015-04-22 0 3.720 3.710 3.720 3.500 3.750 23,772,000 87,052,850 3.6620 1.917 1.912 1.917 1.804 1.933 46,119,120 1.8876 4.79%
2015-04-21 0 3.550 3.540 3.550 3.540 3.750 30,074,000 107,942,920 3.5892 1.830 1.825 1.830 1.825 1.933 58,345,382 1.8501 -3.01%
2015-04-20 0 3.660 3.660 3.670 3.650 3.840 12,248,000 45,859,060 3.7442 1.887 1.887 1.892 1.881 1.979 23,761,862 1.9299 -4.94%
2015-04-17 0 3.850 3.840 3.850 3.770 3.950 20,364,000 78,154,480 3.8379 1.984 1.979 1.984 1.943 2.036 39,507,394 1.9782 -1.53%
2015-04-16 0 3.910 3.900 3.910 3.870 4.000 16,624,250 65,358,210 3.9315 2.015 2.010 2.015 1.995 2.062 32,252,052 2.0265 -0.51%
2015-04-15 0 3.930 3.920 3.940 3.870 4.060 22,528,048 88,879,972 3.9453 2.026 2.021 2.031 1.995 2.093 43,705,778 2.0336 -1.01%
2015-04-14 0 3.970 3.960 3.970 3.960 4.180 30,822,000 126,440,970 4.1023 2.046 2.041 2.046 2.041 2.155 59,796,547 2.1145 -4.11%
2015-04-13 0 4.140 4.100 4.140 3.950 4.190 36,024,024 147,781,739 4.1023 2.134 2.113 2.134 2.036 2.160 69,888,789 2.1145 5.08%
2015-04-10 0 3.940 3.920 3.950 3.750 4.060 32,613,000 125,756,310 3.8560 2.031 2.021 2.036 1.933 2.093 63,271,196 1.9876 2.34%
2015-04-09 0 3.850 3.830 3.840 3.730 4.140 75,053,000 297,058,320 3.9580 1.984 1.974 1.979 1.923 2.134 145,607,367 2.0401 3.49%
2015-04-08 0 3.720 3.720 3.730 3.500 3.730 56,690,752 207,187,562 3.6547 1.917 1.917 1.923 1.804 1.923 109,983,494 1.8838 9.73%
2015-04-02 0 3.390 3.390 3.400 3.340 3.460 34,675,632 117,496,918 3.3885 1.747 1.747 1.753 1.722 1.783 67,272,827 1.7466 -0.59%
2015-04-01 0 3.410 3.410 3.420 3.240 3.420 26,771,000 90,319,110 3.3738 1.758 1.758 1.763 1.670 1.763 51,937,362 1.7390 3.96%
2015-03-31 0 3.280 3.260 3.280 3.220 3.300 25,284,000 82,440,560 3.2606 1.691 1.680 1.691 1.660 1.701 49,052,492 1.6807 3.80%
2015-03-30 0 3.160 3.150 3.170 3.070 3.210 26,898,000 84,811,640 3.1531 1.629 1.624 1.634 1.582 1.655 52,183,750 1.6253 2.27%
2015-03-27 0 3.090 3.090 3.100 3.080 3.140 4,640,000 14,374,750 3.0980 1.593 1.593 1.598 1.588 1.619 9,001,881 1.5969 -1.28%
2015-03-26 0 3.130 3.120 3.140 3.070 3.140 10,014,024 31,075,254 3.1032 1.613 1.608 1.619 1.582 1.619 19,427,813 1.5995 0.64%
2015-03-25 0 3.110 3.110 3.120 3.060 3.120 11,857,296 36,735,219 3.0981 1.603 1.603 1.608 1.577 1.608 23,003,873 1.5969 1.30%
2015-03-24 0 3.070 3.060 3.070 3.040 3.100 9,690,000 29,706,140 3.0656 1.582 1.577 1.582 1.567 1.598 18,799,187 1.5802 0.33%
2015-03-23 0 3.060 3.050 3.060 3.050 3.130 9,371,132 28,918,701 3.0859 1.577 1.572 1.577 1.572 1.613 18,180,564 1.5906 -1.92%
2015-03-20 0 3.120 3.110 3.120 3.080 3.130 6,088,000 18,859,840 3.0979 1.608 1.603 1.608 1.588 1.613 11,811,089 1.5968 0.00%
2015-03-19 0 3.120 3.110 3.120 3.110 3.200 8,394,000 26,283,820 3.1313 1.608 1.603 1.608 1.603 1.649 16,284,869 1.6140 -1.27%
2015-03-18 0 3.160 3.140 3.170 3.070 3.180 9,754,289 30,601,460 3.1372 1.629 1.619 1.634 1.582 1.639 18,923,912 1.6171 3.27%
2015-03-17 0 3.060 3.050 3.070 3.050 3.100 10,720,024 32,898,073 3.0688 1.577 1.572 1.582 1.572 1.598 20,797,496 1.5818 -0.65%
2015-03-16 0 3.080 3.070 3.080 3.050 3.110 3,054,000 9,450,280 3.0944 1.588 1.582 1.588 1.572 1.603 5,924,945 1.5950 0.00%
2015-03-13 0 3.080 3.070 3.080 3.060 3.130 7,222,000 22,240,600 3.0796 1.588 1.582 1.588 1.577 1.613 14,011,118 1.5874 -1.60%
2015-03-12 0 3.130 3.120 3.130 3.120 3.190 3,682,000 11,605,834 3.1520 1.613 1.608 1.613 1.608 1.644 7,143,303 1.6247 -0.32%
2015-03-11 0 3.140 3.140 3.150 3.030 3.170 11,242,000 34,948,530 3.1087 1.619 1.619 1.624 1.562 1.634 21,810,161 1.6024 0.96%
2015-03-10 0 3.110 3.100 3.110 3.100 3.230 9,548,024 29,913,804 3.1330 1.603 1.598 1.603 1.598 1.665 18,523,745 1.6149 -1.89%
2015-03-09 0 3.170 3.150 3.170 3.110 3.190 9,656,072 30,279,488 3.1358 1.634 1.624 1.634 1.603 1.644 18,733,365 1.6163 0.00%
2015-03-06 0 3.170 3.160 3.190 3.150 3.240 10,924,452 34,853,715 3.1904 1.634 1.629 1.644 1.624 1.670 21,194,099 1.6445 -1.55%
2015-03-05 0 3.220 3.220 3.230 3.190 3.310 12,290,000 39,742,400 3.2337 1.660 1.660 1.665 1.644 1.706 23,843,345 1.6668 -1.53%
2015-03-04 0 3.270 3.270 3.280 3.250 3.380 15,014,000 49,544,240 3.2999 1.686 1.686 1.691 1.675 1.742 29,128,070 1.7009 -3.25%
2015-03-03 0 3.380 3.360 3.380 3.330 3.520 38,798,048 132,797,231 3.4228 1.742 1.732 1.742 1.716 1.814 75,270,564 1.7643 0.00%
2015-03-02 0 3.380 3.370 3.380 3.290 3.480 46,310,000 156,495,812 3.3793 1.742 1.737 1.742 1.696 1.794 89,844,206 1.7419 5.63%
2015-02-27 0 3.200 3.190 3.200 3.160 3.270 6,887,060 22,108,565 3.2102 1.649 1.644 1.649 1.629 1.686 13,361,314 1.6547 -0.31%
2015-02-26 0 3.210 3.200 3.210 3.160 3.280 8,162,000 26,378,908 3.2319 1.655 1.649 1.655 1.629 1.691 15,834,775 1.6659 1.26%
2015-02-25 0 3.170 3.170 3.180 3.140 3.200 6,178,048 19,551,269 3.1646 1.634 1.634 1.639 1.619 1.649 11,985,787 1.6312 0.96%
2015-02-24 0 3.140 3.130 3.150 3.120 3.180 3,289,036 10,354,853 3.1483 1.619 1.613 1.624 1.608 1.639 6,380,929 1.6228 0.00%
2015-02-23 0 3.140 3.140 3.150 2.990 3.190 9,436,000 29,599,560 3.1369 1.619 1.619 1.624 1.541 1.644 18,306,412 1.6169 4.32%
2015-02-18 0 3.010 3.010 3.020 2.990 3.020 1,302,000 3,910,160 3.0032 1.551 1.551 1.557 1.541 1.557 2,525,959 1.5480 1.01%
2015-02-17 0 2.980 2.980 2.990 2.960 2.990 4,994,000 14,845,700 2.9727 1.536 1.536 1.541 1.526 1.541 9,688,663 1.5323 -0.33%
2015-02-16 0 2.990 2.990 3.000 2.960 3.010 2,318,000 6,931,610 2.9903 1.541 1.541 1.546 1.526 1.551 4,497,060 1.5414 0.34%
2015-02-13 0 2.980 2.970 2.980 2.970 3.000 5,388,000 16,050,170 2.9789 1.536 1.531 1.536 1.531 1.546 10,453,046 1.5355 -1.00%
2015-02-12 0 3.010 3.000 3.010 2.970 3.020 1,996,000 5,979,150 2.9956 1.551 1.546 1.551 1.531 1.557 3,872,361 1.5441 0.33%
2015-02-11 0 3.000 3.000 3.010 2.970 3.030 2,147,273 6,440,176 2.9992 1.546 1.546 1.551 1.531 1.562 4,165,840 1.5459 0.67%
2015-02-10 0 2.980 2.980 2.990 2.970 3.040 6,664,000 19,864,376 2.9808 1.536 1.536 1.541 1.531 1.567 12,928,564 1.5365 -1.65%
2015-02-09 0 3.030 3.010 3.040 2.940 3.040 10,564,000 31,783,820 3.0087 1.562 1.551 1.567 1.515 1.567 20,494,800 1.5508 1.00%
2015-02-06 0 3.000 2.990 3.020 2.970 3.040 5,664,000 16,944,320 2.9916 1.546 1.541 1.557 1.531 1.567 10,988,503 1.5420 0.00%
2015-02-05 0 3.000 2.980 3.000 2.980 3.140 17,230,000 51,923,220 3.0135 1.546 1.536 1.546 1.536 1.619 33,427,244 1.5533 -4.46%
2015-02-04 0 3.140 3.120 3.160 3.080 3.210 15,352,600 48,484,530 3.1581 1.619 1.608 1.629 1.588 1.655 29,784,974 1.6278 0.96%
2015-02-03 0 3.110 3.100 3.110 3.010 3.110 21,246,000 64,707,164 3.0456 1.603 1.598 1.603 1.551 1.603 41,218,527 1.5699 2.64%
2015-02-02 0 3.030 3.020 3.030 2.830 3.050 68,360,000 202,257,806 2.9587 1.562 1.557 1.562 1.459 1.572 132,622,542 1.5251 -2.26%
2015-01-30 1 - - - - - 0 0 - 1.598 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 1.598 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 1.598 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 1.598 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 1.598 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 1.598 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 1.598 - - - - 0 - 0.00%
2015-01-21 0 3.100 3.090 3.100 3.070 3.220 50,650,000 157,894,270 3.1174 1.598 1.593 1.598 1.582 1.660 98,264,069 1.6068 -3.73%
2015-01-20 0 3.220 3.210 3.230 3.190 3.240 12,802,000 41,188,012 3.2173 1.660 1.655 1.665 1.644 1.670 24,836,656 1.6584 0.94%
2015-01-19 0 3.190 3.170 3.190 3.130 3.310 10,156,000 32,412,800 3.1915 1.644 1.634 1.644 1.613 1.706 19,703,255 1.6450 -4.20%
2015-01-16 0 3.330 3.300 3.310 3.310 3.380 9,531,000 31,798,680 3.3363 1.716 1.701 1.706 1.706 1.742 18,490,717 1.7197 -2.63%
2015-01-15 0 3.420 3.420 3.430 3.390 3.460 11,546,288 39,440,199 3.4158 1.763 1.763 1.768 1.747 1.783 22,400,498 1.7607 -1.16%
2015-01-14 0 3.460 3.450 3.460 3.390 3.510 16,110,000 55,664,332 3.4553 1.783 1.778 1.783 1.747 1.809 31,254,376 1.7810 2.98%
2015-01-13 0 3.360 3.350 3.360 3.360 3.450 3,588,000 12,156,120 3.3880 1.732 1.727 1.732 1.732 1.778 6,960,937 1.7463 -0.88%
2015-01-12 0 3.390 3.390 3.400 3.380 3.510 6,612,000 22,552,340 3.4108 1.747 1.747 1.753 1.742 1.809 12,827,681 1.7581 -2.87%
2015-01-09 0 3.490 3.480 3.490 3.400 3.520 13,288,000 46,259,940 3.4813 1.799 1.794 1.799 1.753 1.814 25,779,525 1.7944 0.58%
2015-01-08 0 3.470 3.460 3.470 3.310 3.490 24,704,000 85,131,650 3.4461 1.789 1.783 1.789 1.706 1.799 47,927,257 1.7763 6.44%
2015-01-07 0 3.260 3.250 3.260 3.230 3.290 13,670,000 44,533,820 3.2578 1.680 1.675 1.680 1.665 1.696 26,520,628 1.6792 0.62%
2015-01-06 0 3.240 3.230 3.240 3.160 3.280 12,564,000 40,639,790 3.2346 1.670 1.665 1.670 1.629 1.691 24,374,921 1.6673 -0.31%
2015-01-05 0 3.250 3.240 3.250 3.170 3.300 12,470,000 40,041,990 3.2111 1.675 1.670 1.675 1.634 1.701 24,192,556 1.6551 -0.91%
2015-01-02 0 3.280 3.280 3.300 3.260 3.360 14,412,000 47,727,200 3.3116 1.691 1.691 1.701 1.680 1.732 27,960,153 1.7070 -2.67%
2014-12-31 0 3.370 3.370 3.380 3.160 3.380 12,292,000 40,415,540 3.2880 1.737 1.737 1.742 1.629 1.742 23,847,225 1.6948 7.32%
2014-12-30 0 3.140 3.130 3.140 3.090 3.190 12,904,000 40,314,560 3.1242 1.619 1.613 1.619 1.593 1.644 25,034,542 1.6104 1.95%
2014-12-29 0 3.080 3.080 3.090 3.010 3.110 12,028,000 36,808,906 3.0603 1.588 1.588 1.593 1.551 1.603 23,335,049 1.5774 0.65%
2014-12-24 0 3.060 3.060 3.070 2.890 3.070 9,960,000 29,713,250 2.9833 1.577 1.577 1.582 1.490 1.582 19,323,003 1.5377 4.08%
2014-12-23 0 2.940 2.940 2.950 2.800 3.040 46,690,000 135,286,540 2.8975 1.515 1.515 1.521 1.443 1.567 90,581,429 1.4935 -3.29%
2014-12-22 0 3.040 3.030 3.040 3.000 3.180 18,444,000 56,516,478 3.0642 1.567 1.562 1.567 1.546 1.639 35,782,477 1.5794 -3.49%
2014-12-19 0 3.150 3.140 3.150 3.100 3.230 19,218,000 60,394,020 3.1426 1.624 1.619 1.624 1.598 1.665 37,284,084 1.6198 -0.63%
2014-12-18 0 3.170 3.160 3.170 3.110 3.200 10,314,528 32,766,684 3.1768 1.634 1.629 1.634 1.603 1.649 20,010,809 1.6374 2.59%
2014-12-17 0 3.090 3.080 3.090 3.080 3.350 20,214,387 64,062,710 3.1692 1.593 1.588 1.593 1.588 1.727 39,217,136 1.6335 -7.21%
2014-12-16 0 3.330 3.320 3.330 3.320 3.420 7,834,000 26,426,470 3.3733 1.716 1.711 1.716 1.711 1.763 15,198,435 1.7388 -1.19%
2014-12-15 0 3.370 3.360 3.370 3.310 3.390 3,758,000 12,631,360 3.3612 1.737 1.732 1.737 1.706 1.747 7,290,748 1.7325 0.30%
2014-12-12 0 3.360 3.360 3.370 3.350 3.420 6,178,100 20,926,249 3.3872 1.732 1.732 1.737 1.727 1.763 11,985,888 1.7459 1.20%
2014-12-11 0 3.320 3.310 3.330 3.280 3.440 10,792,000 35,991,590 3.3350 1.711 1.706 1.716 1.691 1.773 20,937,134 1.7190 -3.49%
2014-12-10 0 3.440 3.430 3.440 3.270 3.440 14,256,000 48,256,990 3.3850 1.773 1.768 1.773 1.686 1.773 27,657,504 1.7448 3.61%
2014-12-09 0 3.320 3.310 3.320 3.250 3.340 14,100,000 46,440,690 3.2937 1.711 1.706 1.711 1.675 1.722 27,354,854 1.6977 -0.30%
2014-12-08 0 3.330 3.320 3.330 3.320 3.470 9,492,000 31,879,390 3.3586 1.716 1.711 1.716 1.711 1.789 18,415,055 1.7312 -2.35%
2014-12-05 0 3.410 3.400 3.440 3.360 3.500 15,850,000 54,052,860 3.4103 1.758 1.753 1.773 1.732 1.804 30,749,960 1.7578 -1.16%
2014-12-04 0 3.450 3.450 3.470 3.410 3.490 12,430,000 42,891,770 3.4507 1.778 1.778 1.789 1.758 1.799 24,114,953 1.7786 0.58%
2014-12-03 0 3.430 3.420 3.430 3.400 3.600 18,723,000 64,576,290 3.4490 1.768 1.763 1.768 1.753 1.856 36,323,754 1.7778 -2.56%
2014-12-02 0 3.520 3.520 3.530 3.510 3.650 17,062,000 60,649,080 3.5546 1.814 1.814 1.820 1.809 1.881 33,101,314 1.8322 -3.56%
2014-12-01 0 3.650 3.640 3.650 3.550 3.860 23,904,000 86,817,220 3.6319 1.881 1.876 1.881 1.830 1.990 46,375,208 1.8721 -4.45%
2014-11-28 0 3.820 3.810 3.820 3.730 3.850 18,544,000 70,535,060 3.8037 1.969 1.964 1.969 1.923 1.984 35,976,484 1.9606 2.41%
2014-11-27 0 3.730 3.720 3.730 3.700 3.800 7,722,000 28,845,840 3.7355 1.923 1.917 1.923 1.907 1.959 14,981,148 1.9255 -1.32%
2014-11-26 0 3.780 3.750 3.780 3.710 3.870 14,760,169 55,723,475 3.7753 1.948 1.933 1.948 1.912 1.995 28,635,622 1.9459 -1.05%
2014-11-25 0 3.820 3.810 3.820 3.640 3.830 27,816,000 103,908,000 3.7355 1.969 1.964 1.969 1.876 1.974 53,964,725 1.9255 4.37%
2014-11-24 0 3.660 3.650 3.660 3.610 3.720 17,128,000 62,852,900 3.6696 1.887 1.881 1.887 1.861 1.917 33,229,358 1.8915 1.67%
2014-11-21 0 3.600 3.580 3.600 3.560 3.630 4,900,000 17,570,160 3.5857 1.856 1.845 1.856 1.835 1.871 9,506,297 1.8483 0.00%
2014-11-20 0 3.600 3.580 3.600 3.550 3.620 3,948,000 14,157,230 3.5859 1.856 1.845 1.856 1.830 1.866 7,659,359 1.8484 0.28%
2014-11-19 0 3.590 3.590 3.600 3.490 3.610 7,776,000 27,684,920 3.5603 1.850 1.850 1.856 1.799 1.861 15,085,911 1.8352 2.28%
2014-11-18 0 3.510 3.510 3.520 3.450 3.610 12,352,000 43,245,510 3.5011 1.809 1.809 1.814 1.778 1.861 23,963,628 1.8046 -2.23%
2014-11-17 0 3.590 3.580 3.590 3.560 3.670 9,466,000 34,091,120 3.6014 1.850 1.845 1.850 1.835 1.892 18,364,614 1.8563 -0.55%
2014-11-14 0 3.610 3.610 3.620 3.590 3.700 14,786,000 53,976,210 3.6505 1.861 1.861 1.866 1.850 1.907 28,685,736 1.8816 -1.37%
2014-11-13 0 3.660 3.650 3.660 3.590 3.700 26,004,000 94,874,960 3.6485 1.887 1.881 1.887 1.850 1.907 50,449,335 1.8806 1.10%
2014-11-12 0 3.620 3.610 3.620 3.490 3.690 79,065,322 285,962,976 3.6168 1.866 1.861 1.866 1.799 1.902 153,391,515 1.8643 7.10%
2014-11-11 0 3.380 3.370 3.380 3.370 3.470 10,102,000 34,333,910 3.3987 1.742 1.737 1.742 1.737 1.789 19,598,492 1.7519 -0.59%
2014-11-10 0 3.400 3.400 3.410 3.380 3.470 7,765,333 26,399,855 3.3997 1.753 1.753 1.758 1.742 1.789 15,065,216 1.7524 -0.58%
2014-11-07 0 3.420 3.410 3.440 3.390 3.470 7,399,000 25,363,974 3.4280 1.763 1.758 1.773 1.747 1.789 14,354,508 1.7670 -1.44%
2014-11-06 0 3.470 3.470 3.480 3.420 3.480 6,832,000 23,650,850 3.4618 1.789 1.789 1.794 1.763 1.794 13,254,494 1.7844 1.17%
2014-11-05 0 3.430 3.420 3.430 3.410 3.510 7,186,000 24,755,700 3.4450 1.768 1.763 1.768 1.758 1.809 13,941,275 1.7757 -1.72%
2014-11-04 0 3.490 3.480 3.490 3.470 3.550 10,758,169 37,618,214 3.4967 1.799 1.794 1.799 1.789 1.830 20,871,500 1.8024 -0.57%
2014-11-03 0 3.510 3.500 3.510 3.460 3.550 14,120,000 49,590,060 3.5120 1.809 1.804 1.809 1.783 1.830 27,393,655 1.8103 0.86%
2014-10-31 0 3.480 3.450 3.470 3.440 3.520 23,168,000 80,810,020 3.4880 1.794 1.778 1.789 1.773 1.814 44,947,324 1.7979 0.87%
2014-10-30 0 3.450 3.440 3.450 3.320 3.450 8,452,000 28,653,920 3.3902 1.778 1.773 1.778 1.711 1.778 16,397,392 1.7475 2.99%
2014-10-29 0 3.350 3.340 3.350 3.310 3.360 6,236,000 20,789,120 3.3337 1.727 1.722 1.727 1.706 1.732 12,098,218 1.7184 1.21%
2014-10-28 0 3.310 3.300 3.310 3.260 3.330 3,747,024 12,392,153 3.3072 1.706 1.701 1.706 1.680 1.716 7,269,454 1.7047 1.53%
2014-10-27 0 3.260 3.250 3.260 3.220 3.300 5,246,700 17,090,009 3.2573 1.680 1.675 1.680 1.660 1.701 10,178,916 1.6790 -1.81%
2014-10-24 0 3.320 3.310 3.320 3.280 3.330 7,401,022 24,464,973 3.3056 1.711 1.706 1.711 1.691 1.716 14,358,431 1.7039 1.22%
2014-10-23 0 3.280 3.280 3.290 3.270 3.340 8,192,000 26,955,180 3.2904 1.691 1.691 1.696 1.686 1.722 15,892,976 1.6960 -1.80%
2014-10-22 0 3.340 3.330 3.340 3.310 3.370 5,606,000 18,746,250 3.3440 1.722 1.716 1.722 1.706 1.737 10,875,980 1.7236 0.91%
2014-10-21 0 3.310 3.300 3.310 3.280 3.380 13,130,000 43,584,263 3.3194 1.706 1.701 1.706 1.691 1.742 25,472,996 1.7110 1.22%
2014-10-20 0 3.270 3.270 3.290 3.260 3.370 10,324,000 34,075,300 3.3006 1.686 1.686 1.696 1.680 1.737 20,029,185 1.7013 -0.91%
2014-10-17 0 3.300 3.300 3.310 3.300 3.390 8,844,000 29,379,340 3.3220 1.701 1.701 1.706 1.701 1.747 17,157,896 1.7123 -1.49%
2014-10-16 0 3.350 3.340 3.350 3.300 3.370 12,337,000 41,071,620 3.3291 1.727 1.722 1.727 1.701 1.737 23,934,527 1.7160 -0.59%
2014-10-15 0 3.370 3.380 3.390 3.360 3.440 5,560,000 18,925,540 3.4039 1.737 1.742 1.747 1.732 1.773 10,786,737 1.7545 -1.17%
2014-10-14 0 3.410 3.410 3.420 3.400 3.480 11,602,000 39,837,400 3.4337 1.758 1.758 1.763 1.753 1.794 22,508,583 1.7699 -1.73%
2014-10-13 0 3.470 3.460 3.470 3.370 3.490 18,067,745 62,100,242 3.4371 1.789 1.783 1.789 1.737 1.799 35,052,520 1.7716 2.66%
2014-10-10 0 3.380 3.370 3.380 3.370 3.450 15,682,000 53,342,900 3.4015 1.742 1.737 1.742 1.737 1.778 30,424,030 1.7533 -1.74%
2014-10-09 0 3.440 3.440 3.450 3.430 3.510 8,304,000 28,750,300 3.4622 1.773 1.773 1.778 1.768 1.809 16,110,263 1.7846 -0.58%
2014-10-08 0 3.460 3.450 3.460 3.360 3.520 16,068,000 55,719,580 3.4677 1.783 1.778 1.783 1.732 1.814 31,172,894 1.7874 1.47%
2014-10-07 0 3.410 3.410 3.420 3.390 3.500 21,953,100 75,721,652 3.4492 1.758 1.758 1.763 1.747 1.804 42,590,344 1.7779 0.29%
2014-10-06 0 3.400 3.390 3.400 3.300 3.420 17,944,000 60,782,360 3.3873 1.753 1.747 1.753 1.701 1.763 34,812,447 1.7460 3.98%
2014-10-03 0 3.270 3.280 3.290 3.240 3.320 19,410,000 63,684,460 3.2810 1.686 1.691 1.696 1.670 1.711 37,656,576 1.6912 -1.80%
2014-09-30 0 3.330 3.330 3.340 3.300 3.380 16,000,000 53,396,840 3.3373 1.716 1.716 1.722 1.701 1.742 31,040,969 1.7202 0.30%
2014-09-29 0 3.320 3.310 3.320 3.280 3.430 25,592,000 84,808,220 3.3139 1.711 1.706 1.711 1.691 1.768 49,650,031 1.7081 -2.06%
2014-09-26 0 3.390 3.400 3.410 3.270 3.420 42,888,000 145,097,090 3.3832 1.747 1.753 1.758 1.686 1.763 83,205,318 1.7438 -0.88%
2014-09-25 0 3.420 3.410 3.420 3.380 3.440 8,397,000 28,684,960 3.4161 1.763 1.758 1.763 1.742 1.773 16,290,689 1.7608 1.48%
2014-09-24 0 3.370 3.370 3.380 3.360 3.440 11,723,000 39,713,900 3.3877 1.737 1.737 1.742 1.732 1.773 22,743,330 1.7462 -1.75%
2014-09-23 0 3.430 3.430 3.440 3.420 3.480 6,448,000 22,206,200 3.4439 1.768 1.768 1.773 1.763 1.794 12,509,511 1.7751 -1.15%
2014-09-22 0 3.470 3.470 3.490 3.440 3.520 4,182,000 14,523,560 3.4729 1.789 1.789 1.799 1.773 1.814 8,113,333 1.7901 -1.42%
2014-09-19 0 3.520 3.500 3.550 3.450 3.560 6,884,000 24,169,190 3.5109 1.814 1.804 1.830 1.778 1.835 13,355,377 1.8097 0.28%
2014-09-18 0 3.510 3.500 3.510 3.360 3.520 12,052,000 41,447,810 3.4391 1.809 1.804 1.809 1.732 1.814 23,381,610 1.7727 -0.28%
2014-09-17 0 3.520 3.510 3.520 3.490 3.560 5,334,000 18,788,660 3.5224 1.814 1.809 1.814 1.799 1.835 10,348,283 1.8156 0.86%
2014-09-16 0 3.490 3.480 3.490 3.440 3.590 9,602,600 33,608,104 3.4999 1.799 1.794 1.799 1.773 1.850 18,629,626 1.8040 -1.69%
2014-09-15 0 3.550 3.550 3.560 3.520 3.700 8,818,000 31,430,360 3.5643 1.830 1.830 1.835 1.814 1.907 17,107,454 1.8372 -4.05%
2014-09-12 0 3.700 3.690 3.700 3.650 3.720 9,400,000 34,606,220 3.6815 1.907 1.902 1.907 1.881 1.917 18,236,570 1.8976 0.27%
2014-09-11 0 3.690 3.680 3.690 3.610 3.700 18,765,600 68,882,270 3.6707 1.902 1.897 1.902 1.861 1.907 36,406,401 1.8920 2.22%
2014-09-10 0 3.610 3.600 3.610 3.570 3.640 8,622,000 31,029,160 3.5988 1.861 1.856 1.861 1.840 1.876 16,727,202 1.8550 -0.82%
2014-09-08 0 3.640 3.630 3.650 3.570 3.660 18,115,600 65,746,410 3.6293 1.876 1.871 1.881 1.840 1.887 35,145,362 1.8707 2.54%
2014-09-05 0 3.550 3.540 3.550 3.530 3.640 14,012,000 49,880,420 3.5598 1.830 1.825 1.830 1.820 1.876 27,184,129 1.8349 -1.66%
2014-09-04 0 3.610 3.600 3.610 3.590 3.640 9,151,229 33,088,691 3.6158 1.861 1.856 1.861 1.850 1.876 17,753,939 1.8637 -0.55%
2014-09-03 0 3.630 3.630 3.640 3.490 3.660 26,246,000 94,845,940 3.6137 1.871 1.871 1.876 1.799 1.887 50,918,830 1.8627 4.31%
2014-09-02 0 3.480 3.470 3.490 3.440 3.510 9,353,000 32,564,362 3.4817 1.794 1.789 1.799 1.773 1.809 18,145,387 1.7946 1.16%
2014-09-01 0 3.440 3.440 3.450 3.410 3.470 6,482,000 22,288,414 3.4385 1.773 1.773 1.778 1.758 1.789 12,575,473 1.7724 0.29%
2014-08-29 0 3.430 3.420 3.430 3.380 3.450 4,971,000 16,991,056 3.4180 1.768 1.763 1.768 1.742 1.778 9,644,041 1.7618 0.00%
2014-08-28 0 3.430 3.420 3.430 3.400 3.520 9,300,000 32,052,514 3.4465 1.768 1.763 1.768 1.753 1.814 18,042,563 1.7765 -1.72%
2014-08-27 0 3.490 3.490 3.500 3.430 3.520 13,028,000 45,370,580 3.4825 1.799 1.799 1.804 1.768 1.814 25,275,109 1.7951 0.00%
2014-08-26 0 3.490 3.490 3.500 3.440 3.540 30,114,000 105,407,428 3.5003 1.799 1.799 1.804 1.773 1.825 58,422,985 1.8042 1.45%
2014-08-25 0 3.440 3.430 3.440 3.380 3.460 13,202,075 45,218,509 3.4251 1.773 1.768 1.773 1.742 1.783 25,612,825 1.7655 0.88%
2014-08-22 0 3.410 3.410 3.420 3.320 3.420 13,276,000 44,709,580 3.3677 1.758 1.758 1.763 1.711 1.763 25,756,244 1.7359 1.19%
2014-08-21 0 3.370 3.360 3.370 3.310 3.390 8,264,000 27,605,020 3.3404 1.737 1.732 1.737 1.706 1.747 16,032,661 1.7218 0.30%
2014-08-20 0 3.360 3.350 3.360 3.210 3.420 28,400,011 94,813,877 3.3385 1.732 1.727 1.732 1.655 1.763 55,097,742 1.7208 4.35%
2014-08-19 0 3.220 3.220 3.230 3.200 3.360 27,620,000 89,661,780 3.2463 1.660 1.660 1.665 1.649 1.732 53,584,473 1.6733 -3.59%
2014-08-18 0 3.340 3.330 3.350 3.320 3.390 9,162,000 30,667,090 3.3472 1.722 1.716 1.727 1.711 1.747 17,774,835 1.7253 -1.47%
2014-08-15 0 3.390 3.380 3.390 3.320 3.420 12,005,376 40,435,257 3.3681 1.747 1.742 1.747 1.711 1.763 23,291,157 1.7361 2.11%
2014-08-14 0 3.320 3.320 3.330 3.310 3.430 14,264,000 47,971,242 3.3631 1.711 1.711 1.716 1.706 1.768 27,673,024 1.7335 -1.78%
2014-08-13 0 3.380 3.360 3.390 3.290 3.410 18,124,000 61,045,097 3.3682 1.742 1.732 1.747 1.696 1.758 35,161,658 1.7361 2.42%
2014-08-12 0 3.300 3.290 3.300 3.280 3.430 15,020,000 49,908,162 3.3228 1.701 1.696 1.701 1.691 1.768 29,139,710 1.7127 -2.08%
2014-08-11 0 3.370 3.400 3.410 3.340 3.480 15,040,000 51,338,640 3.4135 1.737 1.753 1.758 1.722 1.794 29,178,511 1.7595 -2.03%
2014-08-08 0 3.440 3.440 3.450 3.370 3.460 9,094,378 31,155,562 3.4258 1.773 1.773 1.778 1.737 1.783 17,643,644 1.7658 0.58%
2014-08-07 0 3.420 3.410 3.420 3.320 3.450 15,174,000 51,459,360 3.3913 1.763 1.758 1.763 1.711 1.778 29,438,479 1.7480 3.32%
2014-08-06 0 3.310 3.300 3.310 3.280 3.370 13,726,000 45,422,220 3.3092 1.706 1.701 1.706 1.691 1.737 26,629,272 1.7057 -1.78%
2014-08-05 0 3.370 3.360 3.370 3.320 3.370 7,449,000 24,911,376 3.3443 1.737 1.732 1.737 1.711 1.737 14,451,511 1.7238 0.60%
2014-08-04 0 3.350 3.340 3.350 3.300 3.370 10,404,000 34,628,014 3.3283 1.727 1.722 1.727 1.701 1.737 20,184,390 1.7156 1.52%
2014-08-01 0 3.300 3.290 3.300 3.230 3.330 11,816,000 38,935,130 3.2951 1.701 1.696 1.701 1.665 1.716 22,923,756 1.6985 -0.30%
2014-07-31 0 3.310 3.300 3.310 3.300 3.430 17,858,000 59,684,840 3.3422 1.706 1.701 1.706 1.701 1.768 34,645,602 1.7227 -2.65%
2014-07-30 0 3.400 3.380 3.400 3.350 3.470 23,049,440 78,378,793 3.4005 1.753 1.742 1.753 1.727 1.789 44,717,310 1.7528 -1.16%
2014-07-29 0 3.440 3.430 3.440 3.430 3.500 11,580,000 39,962,250 3.4510 1.773 1.768 1.773 1.768 1.804 22,465,902 1.7788 -0.86%
2014-07-28 0 3.470 3.460 3.470 3.410 3.540 20,206,000 70,141,400 3.4713 1.789 1.783 1.789 1.758 1.825 39,200,864 1.7893 0.29%
2014-07-25 0 3.460 3.450 3.460 3.430 3.570 17,704,000 61,299,880 3.4625 1.783 1.778 1.783 1.768 1.840 34,346,833 1.7847 -2.54%
2014-07-24 0 3.550 3.550 3.560 3.540 3.640 9,974,000 35,648,700 3.5742 1.830 1.830 1.835 1.825 1.876 19,350,164 1.8423 -1.39%
2014-07-23 0 3.600 3.600 3.610 3.600 3.670 3,960,000 14,368,160 3.6283 1.856 1.856 1.861 1.856 1.892 7,682,640 1.8702 -0.83%
2014-07-22 0 3.630 3.620 3.630 3.570 3.650 4,384,000 15,929,640 3.6336 1.871 1.866 1.871 1.840 1.881 8,505,226 1.8729 0.83%
2014-07-21 0 3.600 3.580 3.610 3.560 3.640 3,162,000 11,402,040 3.6060 1.856 1.845 1.861 1.835 1.876 6,134,472 1.8587 -0.28%
2014-07-18 0 3.610 3.600 3.610 3.560 3.630 5,650,000 20,358,140 3.6032 1.861 1.856 1.861 1.835 1.871 10,961,342 1.8573 -1.10%
2014-07-17 0 3.650 3.640 3.650 3.630 3.730 4,602,000 16,812,400 3.6533 1.881 1.876 1.881 1.871 1.923 8,928,159 1.8831 -1.62%
2014-07-16 0 3.710 3.700 3.710 3.690 3.750 4,736,000 17,551,710 3.7060 1.912 1.907 1.912 1.902 1.933 9,188,127 1.9103 0.27%
2014-07-15 0 3.700 3.700 3.710 3.620 3.710 6,492,000 23,892,770 3.6803 1.907 1.907 1.912 1.866 1.912 12,594,873 1.8970 1.65%
2014-07-14 0 3.640 3.630 3.640 3.590 3.690 9,533,000 34,642,940 3.6340 1.876 1.871 1.876 1.850 1.902 18,494,598 1.8731 -0.82%
2014-07-11 0 3.670 3.670 3.680 3.640 3.790 16,200,499 60,003,824 3.7038 1.892 1.892 1.897 1.876 1.954 31,429,950 1.9091 -3.42%
2014-07-10 0 3.800 3.800 3.810 3.640 3.830 22,159,000 83,365,900 3.7622 1.959 1.959 1.964 1.876 1.974 42,989,803 1.9392 5.56%
2014-07-09 0 3.600 3.590 3.600 3.590 3.680 8,020,000 29,010,960 3.6173 1.856 1.850 1.856 1.850 1.897 15,559,286 1.8645 -2.17%
2014-07-08 0 3.680 3.680 3.690 3.660 3.750 12,836,000 47,316,130 3.6862 1.897 1.897 1.902 1.887 1.933 24,902,618 1.9000 -1.60%
2014-07-07 0 3.740 3.740 3.750 3.500 3.750 24,244,000 88,812,280 3.6633 1.928 1.928 1.933 1.804 1.933 47,034,829 1.8882 7.78%
2014-07-04 0 3.470 3.460 3.470 3.470 3.570 8,748,000 30,705,900 3.5100 1.789 1.783 1.789 1.789 1.840 16,971,650 1.8092 0.00%
2014-07-03 0 3.470 3.470 3.480 3.440 3.510 4,074,000 14,132,290 3.4689 1.789 1.789 1.794 1.773 1.809 7,903,807 1.7880 -0.29%
2014-07-02 0 3.480 3.460 3.480 3.420 3.490 6,661,741 23,024,071 3.4562 1.794 1.783 1.794 1.763 1.799 12,924,181 1.7815 0.58%
2014-06-30 0 3.460 3.460 3.470 3.430 3.490 5,059,000 17,501,080 3.4594 1.783 1.783 1.789 1.768 1.799 9,814,767 1.7831 0.29%
2014-06-27 0 3.450 3.440 3.450 3.400 3.490 6,841,000 23,435,250 3.4257 1.778 1.773 1.778 1.753 1.799 13,271,954 1.7658 -1.71%
2014-06-26 0 3.510 3.510 3.530 3.430 3.540 4,928,000 17,285,620 3.5076 1.809 1.809 1.820 1.768 1.825 9,560,619 1.8080 1.74%
2014-06-25 0 3.450 3.440 3.450 3.380 3.480 3,663,000 12,616,516 3.4443 1.778 1.773 1.778 1.742 1.794 7,106,442 1.7754 1.47%
2014-06-24 0 3.400 3.400 3.420 3.320 3.420 6,792,000 22,912,868 3.3735 1.753 1.753 1.763 1.711 1.763 13,176,892 1.7389 2.41%
2014-06-23 0 3.320 3.310 3.320 3.310 3.510 12,458,000 42,127,650 3.3816 1.711 1.706 1.711 1.706 1.809 24,169,275 1.7430 -4.32%
2014-06-20 0 3.470 3.460 3.480 3.420 3.480 2,946,000 10,170,520 3.4523 1.789 1.783 1.794 1.763 1.794 5,715,418 1.7795 1.46%
2014-06-19 0 3.420 3.430 3.440 3.410 3.520 4,390,000 15,159,850 3.4533 1.763 1.768 1.773 1.758 1.814 8,516,866 1.7800 -0.58%
2014-06-18 0 3.440 3.430 3.450 3.400 3.530 11,300,000 39,115,550 3.4616 1.773 1.768 1.778 1.753 1.820 21,922,685 1.7842 -1.71%
2014-06-17 0 3.500 3.490 3.500 3.470 3.650 9,618,000 34,111,290 3.5466 1.804 1.799 1.804 1.789 1.881 18,659,503 1.8281 -1.96%
2014-06-16 0 3.570 3.560 3.580 3.550 3.680 4,220,000 15,263,976 3.6171 1.840 1.835 1.845 1.830 1.897 8,187,056 1.8644 -2.19%
2014-06-13 0 3.650 3.640 3.660 3.610 3.710 7,430,000 27,135,186 3.6521 1.881 1.876 1.887 1.861 1.912 14,414,650 1.8825 -0.27%
2014-06-12 0 3.660 3.650 3.670 3.650 3.740 4,236,000 15,574,500 3.6767 1.887 1.881 1.892 1.881 1.928 8,218,097 1.8951 -1.23%
2014-06-11 0 3.760 3.750 3.760 3.690 3.770 7,508,000 28,069,260 3.7386 1.910 1.905 1.910 1.874 1.915 14,780,546 1.8991 1.08%
2014-06-10 0 3.720 3.720 3.730 3.620 3.790 11,191,400 41,644,872 3.7211 1.890 1.890 1.895 1.839 1.925 22,031,833 1.8902 1.09%
2014-06-09 0 3.680 3.670 3.680 3.530 3.690 18,784,000 68,220,170 3.6318 1.869 1.864 1.869 1.793 1.874 36,978,925 1.8448 3.95%
2014-06-06 0 3.540 3.530 3.550 3.470 3.580 12,566,000 44,325,670 3.5274 1.798 1.793 1.803 1.763 1.819 24,737,924 1.7918 2.61%
2014-06-05 0 3.450 3.450 3.460 3.440 3.530 8,970,000 31,096,676 3.4667 1.752 1.752 1.758 1.747 1.793 17,658,697 1.7610 -1.43%
2014-06-04 0 3.500 3.500 3.510 3.500 3.600 5,749,000 20,320,486 3.5346 1.778 1.778 1.783 1.778 1.829 11,317,709 1.7955 -1.96%
2014-06-03 0 3.570 3.560 3.570 3.500 3.580 6,646,000 23,608,108 3.5522 1.813 1.808 1.813 1.778 1.819 13,083,578 1.8044 2.29%
2014-05-30 0 3.490 3.490 3.500 3.380 3.500 7,152,000 24,658,694 3.4478 1.773 1.773 1.778 1.717 1.778 14,079,710 1.7514 3.25%
2014-05-29 0 3.380 3.370 3.380 3.370 3.460 5,316,000 18,160,640 3.4162 1.717 1.712 1.717 1.712 1.758 10,465,288 1.7353 -0.29%
2014-05-28 0 3.390 3.380 3.400 3.380 3.520 13,574,000 46,519,618 3.4271 1.722 1.717 1.727 1.717 1.788 26,722,313 1.7409 -2.31%
2014-05-27 0 3.470 3.460 3.470 3.410 3.630 8,603,000 30,148,668 3.5044 1.763 1.758 1.763 1.732 1.844 16,936,206 1.7801 -3.34%
2014-05-26 0 3.590 3.570 3.590 3.520 3.630 5,702,600 20,377,642 3.5734 1.824 1.813 1.824 1.788 1.844 11,226,364 1.8152 0.84%
2014-05-23 0 3.560 3.570 3.580 3.540 3.630 6,846,000 24,473,582 3.5749 1.808 1.813 1.819 1.798 1.844 13,477,306 1.8159 -0.28%
2014-05-22 0 3.570 3.560 3.580 3.520 3.620 9,977,500 35,600,988 3.5681 1.813 1.808 1.819 1.788 1.839 19,642,101 1.8125 2.88%
2014-05-21 0 3.470 3.460 3.480 3.420 3.560 8,346,000 29,145,950 3.4922 1.763 1.758 1.768 1.737 1.808 16,430,266 1.7739 0.58%
2014-05-20 0 3.450 3.450 3.460 3.330 3.570 26,748,000 92,780,460 3.4687 1.752 1.752 1.758 1.692 1.813 52,657,170 1.7620 2.37%
2014-05-19 0 3.370 3.360 3.370 3.170 3.380 12,834,000 42,561,940 3.3163 1.712 1.707 1.712 1.610 1.717 25,265,520 1.6846 6.98%
2014-05-16 0 3.150 3.150 3.170 3.110 3.220 9,896,000 31,383,823 3.1714 1.600 1.600 1.610 1.580 1.636 19,481,657 1.6109 -2.17%
2014-05-15 0 3.220 3.210 3.220 3.200 3.350 11,744,000 38,171,828 3.2503 1.636 1.631 1.636 1.625 1.702 23,119,703 1.6511 -3.01%
2014-05-14 0 3.320 3.300 3.320 3.220 3.350 10,416,000 34,340,030 3.2969 1.686 1.676 1.686 1.636 1.702 20,505,349 1.6747 0.30%
2014-05-13 0 3.310 3.290 3.310 3.250 3.350 11,029,000 36,423,076 3.3025 1.681 1.671 1.681 1.651 1.702 21,712,126 1.6775 2.16%
2014-05-12 0 3.240 3.230 3.250 3.140 3.280 9,976,000 32,241,620 3.2319 1.646 1.641 1.651 1.595 1.666 19,639,148 1.6417 3.51%
2014-05-09 0 3.130 3.120 3.130 3.060 3.310 16,568,012 52,123,289 3.1460 1.590 1.585 1.590 1.554 1.681 32,616,444 1.5981 -4.57%
2014-05-08 0 3.280 3.270 3.290 3.160 3.320 14,839,000 48,164,292 3.2458 1.666 1.661 1.671 1.605 1.686 29,212,642 1.6487 1.23%
2014-05-07 0 3.240 3.240 3.250 3.230 3.410 9,566,340 31,469,581 3.2896 1.646 1.646 1.651 1.641 1.732 18,832,675 1.6710 -3.86%
2014-05-05 0 3.370 3.360 3.370 3.320 3.440 9,850,000 33,147,446 3.3652 1.712 1.707 1.712 1.686 1.747 19,391,099 1.7094 -0.59%
2014-05-02 0 3.390 3.390 3.400 3.340 3.490 15,938,000 54,660,490 3.4296 1.722 1.722 1.727 1.697 1.773 31,376,177 1.7421 1.80%
2014-04-30 0 3.330 3.330 3.340 3.300 3.500 15,992,000 53,837,412 3.3665 1.692 1.692 1.697 1.676 1.778 31,482,484 1.7101 -5.40%
2014-04-29 0 3.520 3.510 3.520 3.420 3.640 11,598,000 40,406,686 3.4839 1.788 1.783 1.788 1.737 1.849 22,832,281 1.7697 -2.49%
2014-04-28 0 3.610 3.590 3.620 3.560 3.730 7,563,499 27,275,611 3.6062 1.834 1.824 1.839 1.808 1.895 14,889,803 1.8318 -3.22%
2014-04-25 0 3.730 3.730 3.760 3.680 3.800 8,910,000 33,191,410 3.7252 1.895 1.895 1.910 1.869 1.930 17,540,578 1.8923 -2.36%
2014-04-24 0 3.820 3.820 3.830 3.790 3.910 4,739,934 18,080,217 3.8144 1.940 1.940 1.946 1.925 1.986 9,331,221 1.9376 -1.80%
2014-04-23 0 3.890 3.880 3.890 3.840 3.930 11,667,000 45,332,572 3.8855 1.976 1.971 1.976 1.951 1.996 22,968,118 1.9737 -1.02%
2014-04-22 0 3.930 3.930 3.940 3.730 3.950 15,370,100 59,075,200 3.8435 1.996 1.996 2.001 1.895 2.006 30,258,187 1.9524 4.52%
2014-04-17 0 3.760 3.760 3.770 3.670 3.780 8,967,200 33,545,896 3.7410 1.910 1.910 1.915 1.864 1.920 17,653,184 1.9003 3.58%
2014-04-16 0 3.630 3.630 3.640 3.580 3.660 10,204,000 36,845,790 3.6109 1.844 1.844 1.849 1.819 1.859 20,087,998 1.8342 1.40%
2014-04-15 0 3.580 3.590 3.600 3.560 3.650 11,382,000 40,884,330 3.5920 1.819 1.824 1.829 1.808 1.854 22,407,055 1.8246 -0.83%
2014-04-14 0 3.610 3.600 3.610 3.590 3.770 10,906,000 39,633,160 3.6341 1.834 1.829 1.834 1.824 1.915 21,469,983 1.8460 -4.24%
2014-04-11 0 3.770 3.770 3.780 3.750 3.880 8,620,000 32,756,470 3.8001 1.915 1.915 1.920 1.905 1.971 16,969,673 1.9303 -3.58%
2014-04-10 0 3.910 3.910 3.920 3.740 3.920 21,208,000 81,765,016 3.8554 1.986 1.986 1.991 1.900 1.991 41,750,907 1.9584 3.17%
2014-04-09 0 3.790 3.790 3.800 3.660 3.800 13,643,322 50,732,518 3.7185 1.925 1.925 1.930 1.859 1.930 26,858,783 1.8889 3.84%
2014-04-08 0 3.650 3.650 3.670 3.620 3.720 13,876,000 51,016,605 3.6766 1.854 1.854 1.864 1.839 1.890 27,316,842 1.8676 -1.08%
2014-04-07 0 3.690 3.690 3.700 3.680 3.830 9,286,370 34,705,052 3.7372 1.874 1.874 1.879 1.869 1.946 18,281,515 1.8984 -4.16%
2014-04-04 0 3.850 3.850 3.860 3.800 3.900 7,042,089 27,137,018 3.8535 1.956 1.956 1.961 1.930 1.981 13,863,335 1.9575 0.26%
2014-04-03 0 3.840 3.850 3.860 3.820 4.020 24,438,000 94,572,190 3.8699 1.951 1.956 1.961 1.940 2.042 48,109,613 1.9658 -4.00%
2014-04-02 0 4.000 3.990 4.000 3.800 4.020 34,700,000 135,999,370 3.9193 2.032 2.027 2.032 1.930 2.042 68,311,792 1.9909 3.09%
2014-04-01 0 3.880 3.860 3.890 3.580 3.910 38,758,000 148,096,680 3.8211 1.971 1.961 1.976 1.819 1.986 76,300,531 1.9410 9.30%
2014-03-31 0 3.550 3.560 3.580 3.530 3.710 17,580,275 63,031,004 3.5853 1.803 1.808 1.819 1.793 1.885 34,609,225 1.8212 -3.27%
2014-03-28 0 3.670 3.660 3.670 3.500 3.680 18,131,355 65,768,890 3.6274 1.864 1.859 1.864 1.778 1.869 35,694,102 1.8426 5.46%
2014-03-27 0 3.480 3.470 3.480 3.450 3.700 26,898,000 94,838,320 3.5259 1.768 1.763 1.768 1.752 1.879 52,952,466 1.7910 -5.18%
2014-03-26 0 3.670 3.670 3.680 3.640 3.780 22,073,800 81,681,434 3.7004 1.864 1.864 1.869 1.849 1.920 43,455,356 1.8797 1.10%
2014-03-25 0 3.630 3.610 3.620 3.600 3.870 31,245,000 115,914,128 3.7098 1.844 1.834 1.839 1.829 1.966 61,510,142 1.8845 -3.20%
2014-03-24 0 3.750 3.750 3.760 3.680 3.870 31,836,356 119,198,464 3.7441 1.905 1.905 1.910 1.869 1.966 62,674,309 1.9019 -1.83%
2014-03-21 0 3.820 3.760 3.840 3.730 4.180 109,317,600 420,598,860 3.8475 1.940 1.910 1.951 1.895 2.123 215,206,950 1.9544 -7.06%
2014-03-20 0 4.110 4.120 4.130 4.010 4.250 33,366,596 138,794,786 4.1597 2.088 2.093 2.098 2.037 2.159 65,686,800 2.1130 -5.30%
2014-03-19 0 4.340 4.290 4.340 4.300 4.450 16,838,000 73,322,183 4.3546 2.205 2.179 2.205 2.184 2.260 33,147,953 2.2120 0.93%
2014-03-18 0 4.300 4.290 4.300 4.270 4.490 17,294,000 74,998,700 4.3367 2.184 2.179 2.184 2.169 2.281 34,045,652 2.2029 -3.15%
2014-03-17 0 4.440 4.430 4.440 4.370 4.500 4,952,000 21,978,910 4.4384 2.255 2.250 2.255 2.220 2.286 9,748,703 2.2545 -0.67%
2014-03-14 0 4.470 4.450 4.470 4.300 4.590 18,114,000 79,644,220 4.3968 2.271 2.260 2.271 2.184 2.332 35,659,937 2.2334 -4.08%
2014-03-13 0 4.660 4.600 4.650 4.570 4.780 15,233,551 70,659,563 4.6384 2.367 2.337 2.362 2.321 2.428 29,989,371 2.3562 -1.48%
2014-03-12 0 4.730 4.720 4.740 4.680 4.840 14,410,000 67,854,150 4.7088 2.403 2.398 2.408 2.377 2.459 28,368,096 2.3919 -2.27%
2014-03-11 0 4.840 4.830 4.840 4.600 4.850 15,538,000 74,434,460 4.7905 2.459 2.453 2.459 2.337 2.464 30,588,721 2.4334 3.64%
2014-03-10 0 4.670 4.660 4.670 4.540 4.720 12,918,000 59,607,820 4.6143 2.372 2.367 2.372 2.306 2.398 25,430,886 2.3439 -1.06%
2014-03-07 0 4.720 4.750 4.760 4.700 4.900 18,578,215 88,913,715 4.7859 2.398 2.413 2.418 2.387 2.489 36,573,809 2.4311 -1.87%
2014-03-06 0 4.810 4.790 4.810 4.780 4.950 34,063,100 165,228,801 4.8507 2.443 2.433 2.443 2.428 2.514 67,057,966 2.4640 0.42%
2014-03-05 0 4.790 4.790 4.810 4.760 4.940 15,962,345 77,482,883 4.8541 2.433 2.433 2.443 2.418 2.509 31,424,104 2.4657 -1.84%
2014-03-04 0 4.880 4.870 4.880 4.800 4.920 13,406,190 65,250,477 4.8672 2.479 2.474 2.479 2.438 2.499 26,391,956 2.4724 0.83%
2014-03-03 0 4.840 4.830 4.840 4.660 4.940 26,109,000 126,924,396 4.8613 2.459 2.453 2.459 2.367 2.509 51,399,210 2.4694 3.20%
2014-02-28 0 4.690 4.670 4.690 4.600 4.730 8,690,000 40,567,530 4.6683 2.382 2.372 2.382 2.337 2.403 17,107,478 2.3713 0.64%
2014-02-27 0 4.660 4.650 4.660 4.520 4.700 26,890,000 124,401,548 4.6263 2.367 2.362 2.367 2.296 2.387 52,936,717 2.3500 2.19%
2014-02-26 0 4.560 4.540 4.560 4.250 4.570 41,940,100 185,431,631 4.4213 2.316 2.306 2.316 2.159 2.321 82,564,939 2.2459 8.06%
2014-02-25 0 4.220 4.190 4.220 4.200 4.620 32,417,612 141,075,130 4.3518 2.144 2.128 2.144 2.133 2.347 63,818,593 2.2106 -7.86%
2014-02-24 0 4.580 4.570 4.580 4.520 4.630 7,484,000 34,189,130 4.5683 2.326 2.321 2.326 2.296 2.352 14,733,298 2.3205 0.00%
2014-02-21 0 4.580 4.580 4.590 4.500 4.630 11,060,000 50,706,050 4.5846 2.326 2.326 2.332 2.286 2.352 21,773,153 2.3288 2.23%
2014-02-20 0 4.480 4.450 4.470 4.420 4.750 23,436,550 106,210,590 4.5318 2.276 2.260 2.271 2.245 2.413 46,138,119 2.3020 -5.49%
2014-02-19 0 4.740 4.730 4.740 4.660 4.780 9,348,000 44,285,910 4.7375 2.408 2.403 2.408 2.367 2.428 18,402,842 2.4065 1.07%
2014-02-18 0 4.690 4.680 4.690 4.610 4.750 12,730,000 59,327,614 4.6605 2.382 2.377 2.382 2.342 2.413 25,060,781 2.3673 -0.42%
2014-02-17 0 4.710 4.700 4.710 4.650 4.830 22,303,100 105,361,124 4.7241 2.393 2.387 2.393 2.362 2.453 43,906,765 2.3997 -1.46%
2014-02-14 0 4.780 4.780 4.790 4.700 4.800 27,608,000 131,300,134 4.7559 2.428 2.428 2.433 2.387 2.438 54,350,200 2.4158 2.80%
2014-02-13 0 4.650 4.640 4.650 4.620 4.760 146,470,000 683,797,661 4.6685 2.362 2.357 2.362 2.347 2.418 288,346,634 2.3714 -4.91%
2014-02-12 0 4.890 4.880 4.890 4.830 4.930 6,395,000 31,165,954 4.8735 2.484 2.479 2.484 2.453 2.504 12,589,450 2.4756 0.00%
2014-02-11 0 4.890 4.880 4.890 4.880 5.040 10,800,000 53,132,566 4.9197 2.484 2.479 2.484 2.479 2.560 21,261,307 2.4990 -0.81%
2014-02-10 0 4.930 4.930 4.940 4.910 5.040 7,915,000 39,311,590 4.9667 2.504 2.504 2.509 2.494 2.560 15,581,782 2.5229 -1.00%
2014-02-07 0 4.980 4.960 4.980 4.940 5.060 6,221,588 31,009,052 4.9841 2.530 2.520 2.530 2.509 2.570 12,248,064 2.5318 0.40%
2014-02-06 0 4.960 4.940 4.960 4.810 4.960 6,403,000 31,420,976 4.9072 2.520 2.509 2.520 2.443 2.520 12,605,199 2.4927 1.02%
2014-02-05 0 4.910 4.910 4.920 4.850 5.110 8,109,000 40,048,600 4.9388 2.494 2.494 2.499 2.464 2.596 15,963,698 2.5087 -2.58%
2014-02-04 0 5.040 5.040 5.050 4.900 5.060 14,128,000 70,391,462 4.9824 2.560 2.560 2.565 2.489 2.570 27,812,939 2.5309 -0.79%
2014-01-30 0 5.080 5.050 5.070 4.920 5.150 12,062,000 60,668,858 5.0298 2.580 2.565 2.575 2.499 2.616 23,745,730 2.5549 1.20%
2014-01-29 0 5.020 5.010 5.030 4.810 5.050 15,875,801 78,496,286 4.9444 2.550 2.545 2.555 2.443 2.565 31,253,730 2.5116 5.02%
2014-01-28 0 4.780 4.750 4.780 4.600 4.820 10,647,555 50,318,761 4.7259 2.428 2.413 2.428 2.337 2.448 20,961,198 2.4006 3.02%
2014-01-27 0 4.640 4.620 4.640 4.380 4.760 20,633,028 95,229,798 4.6154 2.357 2.347 2.357 2.225 2.418 40,618,995 2.3445 -0.64%
2014-01-24 0 4.670 4.660 4.670 4.630 4.970 13,922,000 66,606,542 4.7843 2.372 2.367 2.372 2.352 2.525 27,407,400 2.4302 -1.27%
2014-01-23 0 4.730 4.710 4.760 4.650 4.790 18,797,100 88,458,383 4.7060 2.403 2.393 2.418 2.362 2.433 37,004,714 2.3905 -0.42%
2014-01-22 0 4.750 4.720 4.760 4.650 4.830 12,578,000 59,433,832 4.7252 2.413 2.398 2.418 2.362 2.453 24,761,548 2.4002 -1.25%
2014-01-21 0 4.810 4.800 4.810 4.710 4.940 15,751,496 75,207,587 4.7746 2.443 2.438 2.443 2.393 2.509 31,009,018 2.4253 -2.63%
2014-01-20 0 4.940 4.930 4.950 4.900 4.990 8,824,235 43,574,414 4.9380 2.509 2.504 2.514 2.489 2.535 17,371,738 2.5084 0.20%
2014-01-17 0 4.930 4.930 4.940 4.880 4.990 6,442,000 31,664,940 4.9154 2.504 2.504 2.509 2.479 2.535 12,681,976 2.4968 -0.80%
2014-01-16 0 4.970 4.960 4.970 4.790 4.980 12,976,167 63,900,317 4.9244 2.525 2.520 2.525 2.433 2.530 25,545,395 2.5014 2.69%
2014-01-15 0 4.840 4.840 4.850 4.750 4.890 9,350,000 45,098,020 4.8233 2.459 2.459 2.464 2.413 2.484 18,406,780 2.4501 0.41%
2014-01-14 0 4.820 4.820 4.830 4.530 4.850 15,221,000 71,795,566 4.7169 2.448 2.448 2.453 2.301 2.464 29,964,662 2.3960 3.43%
2014-01-13 0 4.660 4.650 4.680 4.620 4.740 8,984,000 41,807,561 4.6536 2.367 2.362 2.377 2.347 2.408 17,686,258 2.3638 -0.43%
2014-01-10 0 4.680 4.690 4.700 4.490 4.710 12,104,000 55,548,612 4.5893 2.377 2.382 2.387 2.281 2.393 23,828,413 2.3312 2.18%
2014-01-09 0 4.580 4.580 4.590 4.480 4.720 25,687,368 118,525,894 4.6142 2.326 2.326 2.332 2.276 2.398 50,569,168 2.3438 2.46%
2014-01-08 0 4.470 4.470 4.490 4.320 4.500 17,117,280 76,000,355 4.4400 2.271 2.271 2.281 2.194 2.286 33,697,754 2.2554 3.47%
2014-01-07 0 4.320 4.310 4.320 4.220 4.400 26,775,000 114,881,720 4.2906 2.194 2.189 2.194 2.144 2.235 52,710,324 2.1795 -1.37%
2014-01-06 0 4.380 4.370 4.380 4.290 4.450 35,063,041 153,435,288 4.3760 2.225 2.220 2.225 2.179 2.260 69,026,489 2.2228 0.23%
2014-01-03 0 4.370 4.370 4.380 4.170 4.380 43,424,250 186,698,931 4.2994 2.220 2.220 2.225 2.118 2.225 85,486,696 2.1840 3.07%
2014-01-02 0 4.240 4.230 4.250 4.060 4.290 43,040,000 180,104,170 4.1846 2.154 2.149 2.159 2.062 2.179 84,730,246 2.1256 4.18%
2013-12-31 0 4.070 4.060 4.070 3.930 4.090 24,100,000 97,504,730 4.0458 2.067 2.062 2.067 1.996 2.078 47,444,213 2.0551 3.04%
2013-12-30 0 3.950 3.930 3.950 3.870 3.990 14,034,000 55,261,280 3.9377 2.006 1.996 2.006 1.966 2.027 27,627,887 2.0002 0.51%
2013-12-27 0 3.930 3.920 3.930 3.800 3.940 25,148,000 97,692,910 3.8847 1.996 1.991 1.996 1.930 2.001 49,507,347 1.9733 3.69%
2013-12-24 0 3.790 3.780 3.790 3.700 3.790 7,682,000 28,893,160 3.7612 1.925 1.920 1.925 1.879 1.925 15,123,089 1.9105 1.61%
2013-12-23 0 3.730 3.720 3.730 3.620 3.750 15,366,000 56,928,760 3.7049 1.895 1.890 1.895 1.839 1.905 30,250,115 1.8819 2.75%
2013-12-20 0 3.630 3.610 3.640 3.570 3.760 18,157,000 65,780,490 3.6229 1.844 1.834 1.849 1.813 1.910 35,744,588 1.8403 -3.20%
2013-12-19 0 3.750 3.730 3.750 3.710 3.850 9,996,000 37,618,428 3.7633 1.905 1.895 1.905 1.885 1.956 19,678,521 1.9116 -1.57%
2013-12-18 0 3.810 3.800 3.810 3.730 3.820 17,762,000 67,230,500 3.7851 1.935 1.930 1.935 1.895 1.940 34,966,976 1.9227 1.60%
2013-12-17 0 3.750 3.740 3.770 3.700 3.930 128,543,382 472,697,235 3.6773 1.905 1.900 1.915 1.879 1.996 253,055,585 1.8680 -4.09%
2013-12-16 0 3.910 3.920 3.930 3.870 3.960 13,750,000 53,928,020 3.9220 1.986 1.991 1.996 1.966 2.012 27,068,794 1.9923 0.51%
2013-12-13 0 3.890 3.890 3.900 3.690 4.000 23,484,000 91,247,210 3.8855 1.976 1.976 1.981 1.874 2.032 46,231,531 1.9737 4.01%
2013-12-12 0 3.740 3.730 3.750 3.700 3.830 6,410,000 24,058,070 3.7532 1.900 1.895 1.905 1.879 1.946 12,618,979 1.9065 -1.58%
2013-12-11 0 3.800 3.800 3.810 3.710 3.890 22,289,355 84,627,629 3.7968 1.930 1.930 1.935 1.885 1.976 43,879,706 1.9286 -1.30%
2013-12-10 0 3.850 3.840 3.850 3.720 3.910 20,130,000 76,927,448 3.8215 1.956 1.951 1.956 1.890 1.986 39,628,714 1.9412 2.12%
2013-12-09 0 3.770 3.760 3.770 3.630 3.780 18,426,000 68,760,070 3.7317 1.915 1.910 1.915 1.844 1.920 36,274,152 1.8956 5.01%
2013-12-06 0 3.590 3.590 3.600 3.570 3.680 10,774,000 38,927,860 3.6131 1.824 1.824 1.829 1.813 1.869 21,210,122 1.8353 0.00%
2013-12-05 0 3.590 3.580 3.590 3.560 3.660 7,816,000 28,102,082 3.5955 1.824 1.819 1.824 1.808 1.859 15,386,887 1.8264 -0.28%
2013-12-04 0 3.600 3.580 3.600 3.520 3.630 12,968,218 46,581,781 3.5920 1.829 1.819 1.829 1.788 1.844 25,529,747 1.8246 1.69%
2013-12-03 0 3.540 3.530 3.540 3.520 3.650 10,245,000 36,688,360 3.5811 1.798 1.793 1.798 1.788 1.854 20,168,712 1.8191 -2.75%
2013-12-02 0 3.640 3.640 3.650 3.590 3.690 6,819,000 24,819,980 3.6398 1.849 1.849 1.854 1.824 1.874 13,424,153 1.8489 -0.27%
2013-11-29 0 3.650 3.650 3.660 3.480 3.680 15,126,000 54,461,080 3.6005 1.854 1.854 1.859 1.768 1.869 29,777,642 1.8289 1.96%
2013-11-28 0 3.580 3.580 3.590 3.550 3.740 17,526,000 63,508,410 3.6237 1.819 1.819 1.824 1.803 1.900 34,502,377 1.8407 -1.92%
2013-11-27 0 3.650 3.630 3.650 3.580 3.720 21,372,000 77,298,390 3.6168 1.854 1.844 1.854 1.819 1.890 42,073,764 1.8372 -1.08%
2013-11-26 0 3.690 3.680 3.700 3.660 3.780 12,588,000 46,794,364 3.7174 1.874 1.869 1.879 1.859 1.920 24,781,235 1.8883 -1.60%
2013-11-25 0 3.750 3.740 3.750 3.700 3.850 8,750,000 32,792,460 3.7477 1.905 1.900 1.905 1.879 1.956 17,225,596 1.9037 -1.57%
2013-11-22 0 3.810 3.810 3.820 3.780 3.880 12,314,000 47,058,494 3.8215 1.935 1.935 1.940 1.920 1.971 24,241,827 1.9412 0.00%
2013-11-21 0 3.810 3.800 3.820 3.750 3.910 10,992,000 42,075,082 3.8278 1.935 1.930 1.940 1.905 1.986 21,639,286 1.9444 -0.26%
2013-11-20 0 3.820 3.810 3.820 3.710 3.870 11,246,000 42,928,090 3.8172 1.940 1.935 1.940 1.885 1.966 22,139,320 1.9390 2.96%
2013-11-19 0 3.710 3.710 3.720 3.690 3.790 7,035,377 26,247,809 3.7308 1.885 1.885 1.890 1.874 1.925 13,850,121 1.8951 -1.07%
2013-11-18 0 3.750 3.740 3.750 3.700 3.840 19,561,051 73,949,319 3.7804 1.905 1.900 1.905 1.879 1.951 38,508,658 1.9203 2.46%
2013-11-15 0 3.660 3.660 3.670 3.510 3.700 27,115,000 99,054,290 3.6531 1.859 1.859 1.864 1.783 1.879 53,379,661 1.8557 3.98%
2013-11-14 0 3.520 3.510 3.520 3.250 3.550 28,592,000 99,083,200 3.4654 1.788 1.783 1.788 1.651 1.803 56,287,342 1.7603 5.39%
2013-11-13 0 3.340 3.330 3.340 3.320 3.430 7,296,000 24,518,580 3.3606 1.697 1.692 1.697 1.686 1.742 14,363,194 1.7070 -2.34%
2013-11-12 0 3.420 3.420 3.430 3.360 3.470 11,448,000 39,112,612 3.4165 1.737 1.737 1.742 1.707 1.763 22,536,985 1.7355 -0.87%
2013-11-11 0 3.450 3.440 3.450 3.220 3.490 23,190,000 78,883,820 3.4016 1.752 1.747 1.752 1.636 1.773 45,652,751 1.7279 5.50%
2013-11-08 0 3.270 3.280 3.290 3.180 3.300 16,130,000 52,048,620 3.2268 1.661 1.666 1.671 1.615 1.676 31,754,156 1.6391 -0.91%
2013-11-07 0 3.300 3.280 3.310 3.250 3.350 7,358,000 24,227,560 3.2927 1.676 1.666 1.681 1.651 1.702 14,485,250 1.6726 -1.79%
2013-11-06 0 3.360 3.360 3.370 3.300 3.370 17,588,000 58,726,748 3.3390 1.707 1.707 1.712 1.676 1.712 34,624,432 1.6961 1.20%
2013-11-05 0 3.320 3.310 3.320 3.250 3.380 25,020,000 83,475,736 3.3364 1.686 1.681 1.686 1.651 1.717 49,255,361 1.6948 1.22%
2013-11-04 0 3.280 3.270 3.280 3.180 3.300 13,388,000 43,536,920 3.2519 1.666 1.661 1.666 1.615 1.676 26,356,146 1.6519 2.82%
2013-11-01 0 3.190 3.190 3.200 3.170 3.270 12,848,000 41,312,930 3.2155 1.620 1.620 1.625 1.610 1.661 25,293,081 1.6334 -0.93%
2013-10-31 0 3.220 3.220 3.230 3.040 3.250 29,102,000 92,821,530 3.1895 1.636 1.636 1.641 1.544 1.651 57,291,348 1.6202 4.21%
2013-10-30 0 3.090 3.080 3.090 3.040 3.110 6,999,691 21,594,299 3.0850 1.570 1.565 1.570 1.544 1.580 13,779,868 1.5671 1.98%
2013-10-29 0 3.030 3.010 3.040 2.980 3.180 12,501,000 37,972,460 3.0376 1.539 1.529 1.544 1.514 1.615 24,609,963 1.5430 -3.19%
2013-10-28 0 3.130 3.130 3.140 3.120 3.210 5,046,000 15,927,720 3.1565 1.590 1.590 1.595 1.585 1.631 9,933,755 1.6034 -0.32%
2013-10-25 0 3.140 3.140 3.150 3.080 3.230 8,870,000 27,822,740 3.1367 1.595 1.595 1.600 1.565 1.641 17,461,833 1.5933 -1.87%
2013-10-24 0 3.200 3.200 3.210 3.090 3.220 16,952,000 53,289,800 3.1436 1.625 1.625 1.631 1.570 1.636 33,372,378 1.5968 1.59%
2013-10-23 0 3.150 3.130 3.150 3.110 3.410 42,454,000 138,663,800 3.2662 1.600 1.590 1.600 1.580 1.732 83,576,623 1.6591 -3.37%
2013-10-22 0 3.260 3.250 3.260 3.220 3.290 8,478,000 27,683,420 3.2653 1.656 1.651 1.656 1.636 1.671 16,690,126 1.6587 -0.31%
2013-10-21 0 3.270 3.270 3.280 3.240 3.320 15,598,000 51,275,030 3.2873 1.661 1.661 1.666 1.646 1.686 30,706,840 1.6698 0.31%
2013-10-18 0 3.260 3.260 3.270 3.110 3.320 31,182,000 101,137,240 3.2434 1.656 1.656 1.661 1.580 1.686 61,386,118 1.6476 5.50%
2013-10-17 0 3.090 3.080 3.090 3.040 3.120 12,160,000 37,515,880 3.0852 1.570 1.565 1.570 1.544 1.585 23,938,657 1.5672 0.65%
2013-10-16 0 3.070 3.060 3.070 2.980 3.130 11,333,006 34,861,718 3.0761 1.559 1.554 1.559 1.514 1.590 22,310,604 1.5626 1.32%
2013-10-15 0 3.030 3.020 3.040 3.010 3.150 8,637,183 26,551,032 3.0740 1.539 1.534 1.544 1.529 1.600 17,003,500 1.5615 -1.30%
2013-10-11 0 3.070 3.060 3.070 3.060 3.170 13,150,005 40,564,835 3.0848 1.559 1.554 1.559 1.554 1.610 25,887,620 1.5670 -1.92%
2013-10-10 0 3.130 3.110 3.120 3.040 3.190 19,782,000 61,478,010 3.1078 1.590 1.580 1.585 1.544 1.620 38,943,627 1.5786 0.00%
2013-10-09 0 3.130 3.130 3.140 2.930 3.180 36,804,000 114,169,330 3.1021 1.590 1.590 1.595 1.488 1.615 72,453,810 1.5758 5.74%
2013-10-08 0 2.960 2.950 2.960 2.870 2.960 6,394,000 18,783,020 2.9376 1.504 1.498 1.504 1.458 1.504 12,587,481 1.4922 2.78%
2013-10-07 0 2.880 2.880 2.890 2.870 2.970 6,914,000 20,178,922 2.9186 1.463 1.463 1.468 1.458 1.509 13,611,174 1.4825 -0.69%
2013-10-04 0 2.900 2.890 2.900 2.850 2.920 4,914,000 14,223,420 2.8945 1.473 1.468 1.473 1.448 1.483 9,673,895 1.4703 1.40%
2013-10-03 0 2.860 2.850 2.860 2.840 2.920 5,064,000 14,526,200 2.8685 1.453 1.448 1.453 1.443 1.483 9,969,191 1.4571 -1.04%
2013-10-02 0 2.890 2.890 2.910 2.870 3.010 12,646,000 37,333,592 2.9522 1.468 1.468 1.478 1.458 1.529 24,895,416 1.4996 -1.37%
2013-09-30 0 2.930 2.920 2.930 2.840 2.960 7,664,000 22,324,940 2.9130 1.488 1.483 1.488 1.443 1.504 15,087,653 1.4797 1.03%
2013-09-27 0 2.900 2.910 2.920 2.820 2.950 10,856,000 31,511,250 2.9027 1.473 1.478 1.483 1.432 1.498 21,371,551 1.4744 2.11%
2013-09-26 0 2.840 2.820 2.840 2.800 2.870 5,392,000 15,291,200 2.8359 1.443 1.432 1.443 1.422 1.458 10,614,904 1.4405 -0.35%
2013-09-25 0 2.850 2.840 2.850 2.810 2.880 3,038,000 8,630,240 2.8408 1.448 1.443 1.448 1.427 1.463 5,980,727 1.4430 -0.35%
2013-09-24 0 2.860 2.850 2.860 2.840 2.900 9,916,000 28,437,680 2.8679 1.453 1.448 1.453 1.443 1.473 19,521,030 1.4568 1.06%
2013-09-23 0 2.830 2.840 2.850 2.750 2.880 19,256,000 54,319,195 2.8209 1.438 1.443 1.448 1.397 1.463 37,908,123 1.4329 3.66%
2013-09-19 0 2.730 2.710 2.730 2.710 2.810 6,582,000 18,295,184 2.7796 1.387 1.377 1.387 1.377 1.427 12,957,585 1.4119 -0.73%
2013-09-18 0 2.750 2.740 2.750 2.680 2.760 3,604,000 9,806,330 2.7210 1.397 1.392 1.397 1.361 1.402 7,094,977 1.3822 1.48%
2013-09-17 0 2.710 2.700 2.710 2.660 2.710 5,074,000 13,624,700 2.6852 1.377 1.372 1.377 1.351 1.377 9,988,877 1.3640 1.12%
2013-09-16 0 2.680 2.680 2.690 2.660 2.750 4,152,000 11,229,640 2.7046 1.361 1.361 1.366 1.351 1.397 8,173,791 1.3739 -0.74%
2013-09-13 0 2.700 2.690 2.700 2.690 2.790 10,150,000 27,771,960 2.7362 1.372 1.366 1.372 1.366 1.417 19,981,691 1.3899 -0.37%
2013-09-12 0 2.710 2.690 2.710 2.670 2.780 3,458,000 9,378,820 2.7122 1.377 1.366 1.377 1.356 1.412 6,807,556 1.3777 -1.81%
2013-09-11 0 2.760 2.750 2.760 2.660 2.800 7,042,005 19,372,615 2.7510 1.402 1.397 1.402 1.351 1.422 13,863,169 1.3974 1.10%
2013-09-10 0 2.730 2.730 2.740 2.650 2.740 6,736,000 18,254,460 2.7100 1.387 1.387 1.392 1.346 1.392 13,260,756 1.3766 3.02%
2013-09-09 0 2.650 2.650 2.660 2.590 2.690 6,994,000 18,405,620 2.6316 1.346 1.346 1.351 1.316 1.366 13,768,665 1.3368 -2.21%
2013-09-06 0 2.710 2.700 2.730 2.700 2.770 3,752,000 10,247,580 2.7312 1.377 1.372 1.387 1.372 1.407 7,386,336 1.3874 -0.73%
2013-09-05 0 2.730 2.720 2.730 2.690 2.850 6,940,000 18,987,040 2.7359 1.387 1.382 1.387 1.366 1.448 13,662,358 1.3897 -3.19%
2013-09-04 0 2.820 2.810 2.820 2.770 2.830 4,422,000 12,423,380 2.8094 1.432 1.427 1.432 1.407 1.438 8,705,324 1.4271 0.71%
2013-09-03 0 2.800 2.790 2.800 2.760 2.860 6,578,000 18,481,180 2.8095 1.422 1.417 1.422 1.402 1.453 12,949,711 1.4272 -1.06%
2013-09-02 0 2.830 2.820 2.830 2.770 2.890 9,360,000 26,586,426 2.8404 1.438 1.432 1.438 1.407 1.468 18,426,466 1.4428 2.17%
2013-08-30 0 2.770 2.760 2.770 2.770 2.840 8,134,000 22,786,974 2.8014 1.407 1.402 1.407 1.407 1.443 16,012,914 1.4230 -0.72%
2013-08-29 0 2.790 2.780 2.790 2.680 2.790 8,880,000 24,112,008 2.7153 1.417 1.412 1.417 1.361 1.417 17,481,519 1.3793 4.49%
2013-08-28 0 2.670 2.670 2.680 2.650 2.740 6,768,000 18,198,040 2.6888 1.356 1.356 1.361 1.346 1.392 13,323,752 1.3658 0.75%
2013-08-27 0 2.650 2.640 2.660 2.650 2.730 4,578,000 12,353,400 2.6984 1.346 1.341 1.351 1.346 1.387 9,012,432 1.3707 -2.21%
2013-08-26 0 2.710 2.690 2.700 2.690 2.730 3,902,000 10,574,704 2.7101 1.377 1.366 1.372 1.366 1.387 7,681,631 1.3766 0.37%
2013-08-23 0 2.700 2.700 2.720 2.690 2.750 2,790,000 7,577,940 2.7161 1.372 1.372 1.382 1.366 1.397 5,492,504 1.3797 -1.10%
2013-08-22 0 2.730 2.700 2.720 2.660 2.750 2,314,000 6,240,340 2.6968 1.387 1.372 1.382 1.351 1.397 4,555,432 1.3699 0.37%
2013-08-21 0 2.720 2.710 2.720 2.620 2.760 4,670,000 12,600,840 2.6983 1.382 1.377 1.382 1.331 1.402 9,193,547 1.3706 0.74%
2013-08-20 0 2.700 2.700 2.710 2.680 2.810 9,004,000 24,424,080 2.7126 1.372 1.372 1.377 1.361 1.427 17,725,630 1.3779 -4.26%
2013-08-19 0 2.820 2.810 2.820 2.790 2.850 5,580,000 15,704,738 2.8145 1.432 1.427 1.432 1.417 1.448 10,985,009 1.4297 -0.70%
2013-08-16 0 2.840 2.840 2.860 2.810 2.930 4,334,000 12,391,200 2.8591 1.443 1.443 1.453 1.427 1.488 8,532,084 1.4523 -2.07%
2013-08-15 0 2.900 2.900 2.910 2.860 2.990 8,026,000 23,313,770 2.9048 1.473 1.473 1.478 1.453 1.519 15,800,301 1.4755 -2.68%
2013-08-13 0 2.980 2.970 2.980 2.950 3.020 4,226,000 12,578,940 2.9766 1.514 1.509 1.514 1.498 1.534 8,319,471 1.5120 -0.33%
2013-08-12 0 2.990 3.000 3.010 2.880 3.010 6,522,000 19,482,660 2.9872 1.519 1.524 1.529 1.463 1.529 12,839,467 1.5174 3.82%
2013-08-09 0 2.880 2.880 2.890 2.860 2.930 3,050,000 8,787,900 2.8813 1.463 1.463 1.468 1.453 1.488 6,004,351 1.4636 0.00%
2013-08-08 0 2.880 2.880 2.890 2.860 2.950 4,286,000 12,408,640 2.8952 1.463 1.463 1.468 1.453 1.498 8,437,589 1.4706 -1.71%
2013-08-07 0 2.930 2.930 2.940 2.910 2.970 5,164,000 15,146,060 2.9330 1.488 1.488 1.493 1.478 1.509 10,166,055 1.4899 -1.68%
2013-08-06 0 2.980 2.980 2.990 2.970 3.020 2,536,000 7,570,120 2.9851 1.514 1.514 1.519 1.509 1.534 4,992,470 1.5163 -1.32%
2013-08-05 0 3.020 3.010 3.030 2.950 3.050 7,034,000 21,177,100 3.0107 1.534 1.529 1.539 1.498 1.549 13,847,411 1.5293 0.00%
2013-08-02 0 3.020 3.010 3.020 3.000 3.050 6,330,000 19,090,160 3.0158 1.534 1.529 1.534 1.524 1.549 12,461,488 1.5319 -0.33%
2013-08-01 0 3.030 3.010 3.030 2.950 3.070 9,457,000 28,694,110 3.0342 1.539 1.529 1.539 1.498 1.559 18,617,424 1.5413 2.71%
2013-07-31 0 2.950 2.930 2.950 2.900 2.970 3,600,000 10,549,940 2.9305 1.498 1.488 1.498 1.473 1.509 7,087,102 1.4886 0.68%
2013-07-30 0 2.930 2.930 2.940 2.920 2.990 6,106,000 17,979,720 2.9446 1.488 1.488 1.493 1.483 1.519 12,020,513 1.4958 -1.68%
2013-07-29 0 2.980 2.970 2.980 2.940 3.040 5,056,000 15,041,960 2.9751 1.514 1.509 1.514 1.493 1.544 9,953,442 1.5112 -1.00%
2013-07-26 0 3.010 3.000 3.010 2.980 3.070 9,264,000 27,953,160 3.0174 1.529 1.524 1.529 1.514 1.559 18,237,477 1.5327 -1.63%
2013-07-25 0 3.060 3.050 3.060 3.010 3.080 5,180,005 15,794,974 3.0492 1.554 1.549 1.554 1.529 1.565 10,197,563 1.5489 0.99%
2013-07-24 0 3.030 3.020 3.030 3.000 3.110 11,638,001 35,174,963 3.0224 1.539 1.534 1.539 1.524 1.580 22,911,029 1.5353 -2.26%
2013-07-23 0 3.100 3.080 3.100 2.980 3.110 23,804,003 73,177,169 3.0742 1.575 1.565 1.575 1.514 1.580 46,861,502 1.5616 5.44%
2013-07-22 0 2.940 2.930 2.940 2.840 2.950 10,034,000 29,120,240 2.9022 1.493 1.488 1.493 1.443 1.498 19,753,329 1.4742 4.63%
2013-07-19 0 2.810 2.800 2.820 2.790 3.010 9,966,000 28,654,020 2.8752 1.427 1.422 1.432 1.417 1.529 19,619,462 1.4605 -5.07%
2013-07-18 0 2.960 2.960 2.970 2.950 3.060 4,868,000 14,594,280 2.9980 1.504 1.504 1.509 1.498 1.554 9,583,337 1.5229 0.00%
2013-07-17 0 2.960 2.950 2.980 2.940 3.120 9,502,000 28,580,240 3.0078 1.504 1.498 1.514 1.493 1.585 18,706,013 1.5279 -5.13%
2013-07-16 0 3.120 3.120 3.130 3.050 3.190 32,420,086 101,248,590 3.1230 1.585 1.585 1.590 1.549 1.620 63,823,463 1.5864 0.65%
2013-07-15 0 3.100 3.090 3.100 2.880 3.110 47,620,000 142,858,350 3.0000 1.575 1.570 1.575 1.463 1.580 93,746,615 1.5239 11.51%
2013-07-12 0 2.780 2.780 2.790 2.690 2.810 12,282,000 33,986,060 2.7671 1.412 1.412 1.417 1.366 1.427 24,178,831 1.4056 1.46%
2013-07-11 0 2.740 2.730 2.750 2.570 2.750 12,536,292 33,371,353 2.6620 1.392 1.387 1.397 1.305 1.397 24,679,440 1.3522 6.61%
2013-07-10 0 2.570 2.570 2.580 2.490 2.670 14,008,000 36,216,810 2.5854 1.305 1.305 1.311 1.265 1.356 27,576,703 1.3133 -1.91%
2013-07-09 0 2.620 2.610 2.620 2.540 2.640 12,440,000 32,407,000 2.6051 1.331 1.326 1.331 1.290 1.341 24,489,876 1.3233 3.56%
2013-07-08 0 2.530 2.550 2.560 2.410 2.580 12,898,004 32,609,221 2.5282 1.285 1.295 1.300 1.224 1.311 25,391,521 1.2843 0.00%
2013-07-05 0 2.530 2.530 2.540 2.430 2.630 40,784,000 101,981,230 2.5005 1.285 1.285 1.290 1.234 1.336 80,288,995 1.2702 -2.69%
2013-07-04 0 2.600 2.580 2.600 2.570 2.740 21,722,000 57,053,890 2.6265 1.321 1.311 1.321 1.305 1.392 42,762,788 1.3342 -5.80%
2013-07-03 0 2.760 2.750 2.760 2.680 2.790 7,280,000 19,917,720 2.7360 1.402 1.397 1.402 1.361 1.417 14,331,696 1.3898 -0.36%
2013-07-02 0 2.770 2.750 2.760 2.740 2.900 25,792,000 71,924,460 2.7886 1.407 1.397 1.402 1.392 1.473 50,775,151 1.4165 -5.46%
2013-06-28 0 2.930 2.910 2.930 2.840 2.940 5,748,000 16,670,940 2.9003 1.488 1.478 1.488 1.443 1.493 11,315,740 1.4733 4.64%
2013-06-27 0 2.800 2.790 2.800 2.780 3.000 7,952,000 22,805,352 2.8679 1.422 1.417 1.422 1.412 1.524 15,654,622 1.4568 -3.11%
2013-06-26 0 2.890 2.890 2.900 2.760 2.900 8,080,000 22,952,840 2.8407 1.468 1.468 1.473 1.402 1.473 15,906,607 1.4430 5.47%
2013-06-25 0 2.740 2.750 2.770 2.560 2.880 21,358,017 57,397,784 2.6874 1.392 1.397 1.407 1.300 1.463 42,046,237 1.3651 -5.52%
2013-06-24 0 2.900 2.900 2.910 2.820 2.990 12,462,000 35,838,240 2.8758 1.473 1.473 1.478 1.432 1.519 24,533,186 1.4608 -3.65%
2013-06-21 0 3.010 2.990 3.010 2.870 3.090 8,952,000 26,591,920 2.9705 1.529 1.519 1.529 1.458 1.570 17,623,261 1.5089 0.91%
2013-06-20 0 3.030 3.020 3.030 3.000 3.090 4,312,000 13,074,960 3.0322 1.515 1.510 1.515 1.500 1.545 8,623,221 1.5163 -1.94%
2013-06-19 0 3.090 3.080 3.090 2.980 3.110 5,832,000 17,826,960 3.0567 1.545 1.540 1.545 1.490 1.555 11,662,946 1.5285 1.31%
2013-06-18 0 3.050 3.050 3.070 2.910 3.070 7,954,000 23,859,600 2.9997 1.525 1.525 1.535 1.455 1.535 15,906,562 1.5000 4.81%
2013-06-17 0 2.910 2.920 2.930 2.860 3.010 6,802,000 20,001,240 2.9405 1.455 1.460 1.465 1.430 1.505 13,602,771 1.4704 0.69%
2013-06-14 0 2.890 2.900 2.910 2.850 3.030 10,450,000 30,701,660 2.9380 1.445 1.450 1.455 1.425 1.515 20,898,111 1.4691 -2.69%
2013-06-13 0 2.970 2.950 2.960 2.770 3.010 20,398,000 58,201,720 2.8533 1.485 1.475 1.480 1.385 1.505 40,792,313 1.4268 -2.30%
2013-06-11 0 3.040 3.040 3.050 3.020 3.140 6,056,000 18,465,080 3.0491 1.520 1.520 1.525 1.510 1.570 12,110,905 1.5247 -3.18%
2013-06-10 0 3.140 3.120 3.150 3.050 3.180 8,466,000 26,429,100 3.1218 1.570 1.560 1.575 1.525 1.590 16,930,470 1.5610 3.29%
2013-06-07 0 3.040 3.020 3.040 3.000 3.090 8,750,000 26,558,360 3.0352 1.520 1.510 1.520 1.500 1.545 17,498,419 1.5178 -1.30%
2013-06-06 0 3.080 3.070 3.080 2.990 3.120 9,078,000 27,740,680 3.0558 1.540 1.535 1.540 1.495 1.560 18,154,359 1.5280 -0.65%
2013-06-05 0 3.100 3.100 3.110 3.000 3.160 8,810,000 27,357,820 3.1053 1.550 1.550 1.555 1.500 1.580 17,618,408 1.5528 0.98%
2013-06-04 0 3.070 3.060 3.070 3.050 3.130 7,758,000 23,887,160 3.0790 1.535 1.530 1.535 1.525 1.565 15,514,598 1.5397 -0.32%
2013-06-03 0 3.080 3.080 3.090 3.070 3.220 11,758,002 36,849,186 3.1340 1.540 1.540 1.545 1.535 1.610 23,513,879 1.5671 -3.45%
2013-05-31 0 3.190 3.180 3.190 3.070 3.210 34,368,002 108,878,384 3.1680 1.595 1.590 1.595 1.535 1.605 68,729,792 1.5842 4.59%
2013-05-30 0 3.050 3.040 3.060 2.960 3.120 18,409,715 56,042,125 3.0442 1.525 1.520 1.530 1.480 1.560 36,816,103 1.5222 -1.29%
2013-05-29 0 3.090 3.090 3.100 3.070 3.220 22,168,000 69,836,320 3.1503 1.545 1.545 1.550 1.535 1.610 44,331,993 1.5753 -1.59%
2013-05-28 0 3.140 3.130 3.140 3.130 3.190 11,044,000 34,826,320 3.1534 1.570 1.565 1.570 1.565 1.595 22,086,004 1.5769 0.00%
2013-05-27 0 3.140 3.130 3.140 3.100 3.290 24,668,000 78,359,628 3.1766 1.570 1.565 1.570 1.550 1.645 49,331,541 1.5884 -1.57%
2013-05-24 0 3.190 3.180 3.190 3.060 3.200 17,084,000 53,708,600 3.1438 1.595 1.590 1.595 1.530 1.600 34,164,912 1.5720 2.90%
2013-05-23 0 3.100 3.080 3.090 3.040 3.210 30,144,000 94,221,940 3.1257 1.550 1.540 1.545 1.520 1.605 60,282,552 1.5630 -0.64%
2013-05-22 0 3.120 3.110 3.120 2.980 3.240 115,092,000 357,016,708 3.1020 1.560 1.555 1.560 1.490 1.620 230,163,198 1.5511 -6.02%
2013-05-21 0 3.320 3.310 3.320 3.270 3.480 14,039,000 47,229,760 3.3642 1.660 1.655 1.660 1.635 1.740 28,075,463 1.6822 -1.19%
2013-05-20 0 3.360 3.340 3.360 3.180 3.380 18,563,000 60,606,070 3.2649 1.680 1.670 1.680 1.590 1.690 37,122,645 1.6326 1.51%
2013-05-16 0 3.310 3.310 3.320 3.130 3.380 31,904,000 105,310,940 3.3009 1.655 1.655 1.660 1.565 1.690 63,802,234 1.6506 3.44%
2013-05-15 0 3.200 3.190 3.200 3.010 3.220 35,392,000 111,501,172 3.1505 1.600 1.595 1.600 1.505 1.610 70,777,603 1.5754 5.96%
2013-05-14 0 3.020 3.020 3.030 2.800 3.020 37,590,679 110,320,415 2.9348 1.510 1.510 1.515 1.400 1.510 75,174,564 1.4675 5.96%
2013-05-13 0 2.850 2.840 2.850 2.700 2.910 47,898,000 136,346,464 2.8466 1.425 1.420 1.425 1.350 1.455 95,787,343 1.4234 5.56%
2013-05-10 0 2.700 2.700 2.710 2.600 2.720 18,386,000 49,166,280 2.6741 1.350 1.350 1.355 1.300 1.360 36,768,677 1.3372 0.75%
2013-05-09 0 2.680 2.670 2.680 2.590 2.730 22,290,000 59,723,040 2.6794 1.340 1.335 1.340 1.295 1.365 44,575,971 1.3398 3.47%
2013-05-08 0 2.590 2.580 2.590 2.570 2.700 21,146,000 55,844,656 2.6409 1.295 1.290 1.295 1.285 1.350 42,288,178 1.3206 -4.07%
2013-05-07 0 2.700 2.700 2.710 2.660 2.750 11,024,000 29,859,020 2.7085 1.350 1.350 1.355 1.330 1.375 22,046,008 1.3544 0.00%
2013-05-06 0 2.700 2.690 2.700 2.660 2.760 21,950,000 59,526,680 2.7119 1.350 1.345 1.350 1.330 1.380 43,896,033 1.3561 2.66%
2013-05-03 0 2.630 2.630 2.640 2.620 2.730 20,470,005 54,929,733 2.6834 1.315 1.315 1.320 1.310 1.365 40,936,310 1.3418 -0.75%
2013-05-02 0 2.650 2.650 2.660 2.550 2.670 21,526,003 56,960,687 2.6461 1.325 1.325 1.330 1.275 1.335 43,048,115 1.3232 2.32%
2013-04-30 0 2.590 2.590 2.600 2.420 2.590 22,470,000 56,945,640 2.5343 1.295 1.295 1.300 1.210 1.295 44,935,939 1.2673 5.28%
2013-04-29 0 2.460 2.450 2.460 2.300 2.600 45,248,000 109,593,240 2.4221 1.230 1.225 1.230 1.150 1.300 90,487,822 1.2111 -3.53%
2013-04-26 0 2.550 2.540 2.550 2.510 2.640 11,716,000 30,017,840 2.5621 1.275 1.270 1.275 1.255 1.320 23,429,882 1.2812 -1.54%
2013-04-25 0 2.590 2.590 2.600 2.570 2.680 10,100,000 26,296,140 2.6036 1.295 1.295 1.300 1.285 1.340 20,198,175 1.3019 -2.63%
2013-04-24 0 2.660 2.650 2.660 2.550 2.700 20,454,000 53,995,140 2.6398 1.330 1.325 1.330 1.275 1.350 40,904,303 1.3200 4.72%
2013-04-23 0 2.540 2.540 2.550 2.490 2.610 19,560,000 50,047,160 2.5586 1.270 1.270 1.275 1.245 1.305 39,116,465 1.2794 -0.78%
2013-04-22 0 2.560 2.550 2.560 2.530 2.710 25,534,000 66,148,760 2.5906 1.280 1.275 1.280 1.265 1.355 51,063,385 1.2954 -5.19%
2013-04-19 0 2.700 2.700 2.710 2.640 2.710 11,428,002 30,587,805 2.6766 1.350 1.350 1.355 1.320 1.355 22,853,938 1.3384 2.27%
2013-04-18 0 2.640 2.640 2.650 2.620 2.760 21,276,002 57,016,745 2.6799 1.320 1.320 1.325 1.310 1.380 42,548,159 1.3401 -1.12%
2013-04-17 0 2.670 2.660 2.670 2.590 2.800 57,226,000 154,450,780 2.6990 1.335 1.330 1.335 1.295 1.400 114,441,657 1.3496 3.89%
2013-04-16 0 2.570 2.570 2.580 2.560 2.650 23,560,040 61,334,074 2.6033 1.285 1.285 1.290 1.280 1.325 47,115,822 1.3018 -3.38%
2013-04-15 0 2.660 2.640 2.650 2.590 2.750 25,528,001 68,585,702 2.6867 1.330 1.320 1.325 1.295 1.375 51,051,388 1.3435 1.14%
2013-04-12 0 2.630 2.620 2.630 2.480 2.710 59,006,000 154,366,920 2.6161 1.315 1.310 1.315 1.240 1.355 118,001,335 1.3082 6.91%
2013-04-11 0 2.460 2.460 2.470 2.420 2.510 19,630,006 48,467,674 2.4691 1.230 1.230 1.235 1.210 1.255 39,256,464 1.2346 2.07%
2013-04-10 0 2.410 2.400 2.410 2.380 2.450 11,690,000 28,139,780 2.4072 1.205 1.200 1.205 1.190 1.225 23,377,887 1.2037 1.26%
2013-04-09 0 2.380 2.390 2.400 2.350 2.480 24,870,016 60,030,237 2.4138 1.190 1.195 1.200 1.175 1.240 49,735,537 1.2070 1.28%
2013-04-08 0 2.350 2.340 2.350 2.230 2.390 13,736,000 31,978,140 2.3281 1.175 1.170 1.175 1.115 1.195 27,469,517 1.1641 3.98%
2013-04-05 0 2.260 2.250 2.260 2.170 2.350 23,150,000 51,498,820 2.2246 1.130 1.125 1.130 1.085 1.175 46,295,816 1.1124 -3.83%
2013-04-03 0 2.350 2.340 2.350 2.240 2.400 37,950,000 88,364,900 2.3285 1.175 1.170 1.175 1.120 1.200 75,893,141 1.1643 5.86%
2013-04-02 0 2.220 2.210 2.220 2.180 2.380 33,332,002 75,193,964 2.2559 1.110 1.105 1.110 1.090 1.190 66,657,980 1.1281 -7.11%
2013-03-28 0 2.390 2.380 2.390 2.280 2.560 41,902,000 100,986,344 2.4101 1.195 1.190 1.195 1.140 1.280 83,796,427 1.2051 -2.05%
2013-03-27 0 2.440 2.440 2.450 2.440 2.540 21,590,000 53,801,280 2.4920 1.220 1.220 1.225 1.220 1.270 43,176,098 1.2461 -1.21%
2013-03-26 0 2.470 2.470 2.500 2.420 2.580 42,926,006 106,984,355 2.4923 1.235 1.235 1.250 1.210 1.290 85,844,253 1.2463 -4.63%
2013-03-25 0 2.590 2.580 2.590 2.530 2.640 32,272,000 83,307,360 2.5814 1.295 1.290 1.295 1.265 1.320 64,538,167 1.2908 0.39%
2013-03-22 0 2.580 2.570 2.580 2.310 2.600 62,562,000 155,461,580 2.4849 1.290 1.285 1.290 1.155 1.300 125,112,692 1.2426 9.32%
2013-03-21 0 2.360 2.350 2.360 2.330 2.400 11,332,000 26,704,140 2.3565 1.180 1.175 1.180 1.165 1.200 22,661,952 1.1784 -0.42%
2013-03-20 0 2.370 2.370 2.380 2.300 2.420 34,592,010 82,057,542 2.3722 1.185 1.185 1.190 1.150 1.210 69,177,768 1.1862 3.04%
2013-03-19 0 2.300 2.300 2.310 2.290 2.410 34,162,000 80,124,930 2.3454 1.150 1.150 1.155 1.145 1.205 68,317,826 1.1728 1.32%
2013-03-18 0 2.270 2.260 2.270 2.220 2.350 37,838,000 86,490,816 2.2858 1.135 1.130 1.135 1.110 1.175 75,669,161 1.1430 -1.30%
2013-03-15 0 2.300 2.290 2.300 2.280 2.520 84,142,000 202,632,200 2.4082 1.150 1.145 1.150 1.140 1.260 168,268,792 1.2042 -2.95%
2013-03-14 0 2.370 2.380 2.390 2.080 2.390 59,824,000 133,913,000 2.2384 1.185 1.190 1.195 1.040 1.195 119,637,187 1.1193 10.75%
2013-03-13 0 2.140 2.130 2.140 2.100 2.310 94,072,000 207,287,560 2.2035 1.070 1.065 1.070 1.050 1.155 188,126,997 1.1018 0.47%
2013-03-12 0 2.130 2.130 2.140 2.050 2.230 72,184,000 153,768,160 2.1302 1.065 1.065 1.070 1.025 1.115 144,354,953 1.0652 -3.18%
2013-03-11 0 2.200 2.190 2.210 2.180 2.360 146,247,267 333,356,876 2.2794 1.100 1.095 1.105 1.090 1.180 292,468,101 1.1398 0.00%
2013-03-08 0 2.200 2.190 2.200 1.840 2.200 349,874,000 718,232,760 2.0528 1.100 1.095 1.100 0.920 1.100 699,684,763 1.0265 18.92%
2013-03-07 0 1.850 1.840 1.850 1.820 1.950 90,990,000 169,516,340 1.8630 0.925 0.920 0.925 0.910 0.975 181,963,554 0.9316 -1.60%
2013-03-06 0 1.880 1.880 1.890 1.840 2.010 157,570,000 302,173,520 1.9177 0.940 0.940 0.945 0.920 1.005 315,111,521 0.9589 -2.08%
2013-03-05 0 1.920 1.910 1.920 1.820 2.030 181,498,338 341,828,328 1.8834 0.960 0.955 0.960 0.910 1.015 362,963,872 0.9418 7.87%
2013-03-04 0 1.780 1.770 1.780 1.740 1.910 150,076,000 265,631,780 1.7700 0.890 0.885 0.890 0.870 0.955 300,124,875 0.8851 1.14%
2013-03-01 0 1.760 1.750 1.760 1.650 1.830 47,158,789 82,855,991 1.7570 0.880 0.875 0.880 0.825 0.915 94,309,054 0.8786 6.67%
2013-02-28 0 1.650 1.640 1.650 1.640 1.660 2,272,000 3,752,340 1.6516 0.825 0.820 0.825 0.820 0.830 4,543,589 0.8259 -0.60%
2013-02-27 0 1.660 1.650 1.660 1.630 1.730 4,036,000 6,755,120 1.6737 0.830 0.825 0.830 0.815 0.865 8,071,271 0.8369 0.61%
2013-02-26 0 1.650 1.640 1.660 1.640 1.670 976,000 1,615,020 1.6547 0.825 0.820 0.830 0.820 0.835 1,951,824 0.8274 0.00%
2013-02-25 0 1.650 1.640 1.670 1.640 1.660 440,000 725,400 1.6486 0.825 0.820 0.835 0.820 0.830 879,920 0.8244 0.00%
2013-02-22 0 1.650 1.650 1.670 1.650 1.650 86,000 141,900 1.6500 0.825 0.825 0.835 0.825 0.825 171,984 0.8251 0.00%
2013-02-21 0 1.650 1.640 1.650 1.640 1.660 488,000 807,880 1.6555 0.825 0.820 0.825 0.820 0.830 975,912 0.8278 -1.20%
2013-02-20 0 1.670 1.660 1.680 1.660 1.690 1,054,000 1,770,760 1.6800 0.835 0.830 0.840 0.830 0.845 2,107,809 0.8401 1.21%
2013-02-19 0 1.650 1.650 1.660 1.640 1.700 1,442,000 2,403,920 1.6671 0.825 0.825 0.830 0.820 0.850 2,883,739 0.8336 -1.20%
2013-02-18 0 1.670 1.660 1.670 1.660 1.720 1,402,000 2,372,980 1.6926 0.835 0.830 0.835 0.830 0.860 2,803,747 0.8464 1.21%
2013-02-15 0 1.650 1.630 1.700 1.650 1.650 50,000 82,500 1.6500 0.825 0.815 0.850 0.825 0.825 99,991 0.8251 1.85%
2013-02-14 0 1.620 1.610 1.650 1.620 1.660 282,000 459,780 1.6304 0.810 0.805 0.825 0.810 0.830 563,949 0.8153 -1.82%
2013-02-08 0 1.650 1.640 1.660 1.650 1.670 550,000 912,400 1.6589 0.825 0.820 0.830 0.825 0.835 1,099,901 0.8295 0.00%
2013-02-07 0 1.650 1.670 1.680 1.650 1.670 1,032,000 1,710,400 1.6574 0.825 0.835 0.840 0.825 0.835 2,063,813 0.8288 -1.79%
2013-02-06 0 1.680 1.670 1.680 1.650 1.710 2,444,000 4,112,560 1.6827 0.840 0.835 0.840 0.825 0.855 4,887,558 0.8414 1.82%
2013-02-05 0 1.650 1.640 1.650 1.630 1.700 522,000 862,220 1.6518 0.825 0.820 0.825 0.815 0.850 1,043,906 0.8260 0.00%
2013-02-04 0 1.650 1.640 1.650 1.650 1.660 776,000 1,285,260 1.6563 0.825 0.820 0.825 0.825 0.830 1,551,860 0.8282 -0.60%
2013-02-01 0 1.660 1.630 1.660 1.660 1.660 230,000 381,800 1.6600 0.830 0.815 0.830 0.830 0.830 459,958 0.8301 -0.60%
2013-01-31 0 1.670 1.640 1.650 1.650 1.720 2,294,000 3,818,020 1.6644 0.835 0.820 0.825 0.825 0.860 4,587,585 0.8323 -5.11%
2013-01-30 0 1.760 1.730 1.760 1.680 1.790 1,006,000 1,740,480 1.7301 0.880 0.865 0.880 0.840 0.895 2,011,818 0.8651 4.76%
2013-01-29 0 1.680 1.670 1.680 1.670 1.680 494,000 828,320 1.6768 0.840 0.835 0.840 0.835 0.840 987,911 0.8385 0.60%
2013-01-28 0 1.670 1.660 1.680 1.670 1.670 300,000 501,000 1.6700 0.835 0.830 0.840 0.835 0.835 599,946 0.8351 0.00%
2013-01-25 0 1.670 1.660 1.670 1.660 1.720 566,000 953,900 1.6853 0.835 0.830 0.835 0.830 0.860 1,131,898 0.8427 -0.60%
2013-01-24 0 1.680 1.680 1.690 1.680 1.750 692,000 1,183,680 1.7105 0.840 0.840 0.845 0.840 0.875 1,383,875 0.8553 0.60%
2013-01-23 0 1.670 1.670 1.730 1.660 1.680 266,000 446,440 1.6783 0.835 0.835 0.865 0.830 0.840 531,952 0.8392 0.00%
2013-01-22 0 1.670 1.670 1.700 1.670 1.710 496,000 838,360 1.6902 0.835 0.835 0.850 0.835 0.855 991,910 0.8452 -1.76%
2013-01-21 0 1.700 1.700 1.750 1.630 1.750 674,000 1,156,000 1.7151 0.850 0.850 0.875 0.815 0.875 1,347,878 0.8576 4.29%
2013-01-18 0 1.630 1.630 1.700 1.630 1.670 154,000 251,840 1.6353 0.815 0.815 0.850 0.815 0.835 307,972 0.8177 -1.81%
2013-01-17 0 1.660 1.660 1.700 1.660 1.700 330,000 555,700 1.6839 0.830 0.830 0.850 0.830 0.850 659,940 0.8420 0.00%
2013-01-16 0 1.660 1.650 1.660 1.650 1.700 338,000 561,520 1.6613 0.830 0.825 0.830 0.825 0.850 675,939 0.8307 -2.35%
2013-01-15 0 1.700 1.660 1.730 1.640 1.720 350,000 589,580 1.6845 0.850 0.830 0.865 0.820 0.860 699,937 0.8423 3.03%
2013-01-14 0 1.650 1.650 1.690 1.600 1.690 50,000 83,020 1.6604 0.825 0.825 0.845 0.800 0.845 99,991 0.8303 -1.20%
2013-01-11 0 1.670 1.670 1.700 1.660 1.670 20,000 33,240 1.6620 0.835 0.835 0.850 0.830 0.835 39,996 0.8311 1.21%
2013-01-10 0 1.650 1.650 1.660 1.650 1.710 536,000 901,920 1.6827 0.825 0.825 0.830 0.825 0.855 1,071,903 0.8414 3.12%
2013-01-09 0 1.600 1.590 1.600 1.600 1.670 146,000 241,400 1.6534 0.800 0.795 0.800 0.800 0.835 291,974 0.8268 -2.44%
2013-01-08 0 1.640 1.630 1.730 1.630 1.640 44,000 72,120 1.6391 0.820 0.815 0.865 0.815 0.820 87,992 0.8196 1.23%
2013-01-07 0 1.620 1.590 1.620 1.620 1.650 76,000 124,740 1.6413 0.810 0.795 0.810 0.810 0.825 151,986 0.8207 0.62%
2013-01-04 0 1.610 1.610 1.720 - - 0 0 - 0.805 0.805 0.860 - - 0 - 0.62%
2013-01-03 0 1.600 1.600 1.690 1.600 1.600 20,000 32,000 1.6000 0.800 0.800 0.845 0.800 0.800 39,996 0.8001 1.27%
2013-01-02 0 1.580 1.580 1.670 1.550 1.590 324,000 509,542 1.5727 0.790 0.790 0.835 0.775 0.795 647,941 0.7864 -4.82%
2012-12-31 0 1.660 1.690 1.740 1.470 1.660 306,000 481,200 1.5725 0.830 0.845 0.870 0.735 0.830 611,945 0.7863 3.75%
2012-12-28 0 1.600 1.590 1.610 1.600 1.610 30,000 48,100 1.6033 0.800 0.795 0.805 0.800 0.805 59,995 0.8017 -0.62%
2012-12-27 0 1.610 1.610 1.620 1.600 1.690 98,000 159,540 1.6280 0.805 0.805 0.810 0.800 0.845 195,982 0.8141 1.90%
2012-12-24 0 1.580 1.580 1.620 1.580 1.580 22,000 34,760 1.5800 0.790 0.790 0.810 0.790 0.790 43,996 0.7901 -0.63%
2012-12-21 0 1.590 1.590 1.650 - - 0 0 - 0.795 0.795 0.825 - - 0 - 0.00%
2012-12-20 0 1.590 1.590 1.630 1.590 1.590 4,000 6,360 1.5900 0.795 0.795 0.815 0.795 0.795 7,999 0.7951 0.63%
2012-12-19 0 1.580 1.580 1.590 1.580 1.590 80,000 126,860 1.5858 0.790 0.790 0.795 0.790 0.795 159,986 0.7929 -3.07%
2012-12-18 0 1.630 1.590 1.630 1.570 1.630 68,000 109,220 1.6062 0.815 0.795 0.815 0.785 0.815 135,988 0.8032 3.16%
2012-12-17 0 1.580 1.580 1.650 1.510 1.650 32,000 51,640 1.6138 0.790 0.790 0.825 0.755 0.825 63,994 0.8069 0.00%
2012-12-14 0 1.580 1.580 1.640 1.580 1.590 112,000 177,220 1.5823 0.790 0.790 0.820 0.790 0.795 223,980 0.7912 -0.63%
2012-12-13 0 1.590 1.590 1.660 1.590 1.590 4,000 6,360 1.5900 0.795 0.795 0.830 0.795 0.795 7,999 0.7951 -0.62%
2012-12-12 0 1.600 1.580 1.670 1.600 1.650 22,000 36,200 1.6455 0.800 0.790 0.835 0.800 0.825 43,996 0.8228 -4.19%
2012-12-11 0 1.670 1.560 1.670 - - 0 0 - 0.835 0.780 0.835 - - 0 - 0.00%
2012-12-10 0 1.670 1.600 1.670 1.570 1.670 70,000 115,100 1.6443 0.835 0.800 0.835 0.785 0.835 139,987 0.8222 7.05%
2012-12-07 0 1.560 1.550 1.650 1.560 1.560 64,000 99,840 1.5600 0.780 0.775 0.825 0.780 0.780 127,988 0.7801 -2.50%
2012-12-06 0 1.600 1.550 1.600 1.510 1.600 28,000 44,600 1.5929 0.800 0.775 0.800 0.755 0.800 55,995 0.7965 2.56%
2012-12-05 0 1.560 1.500 1.580 1.460 1.560 172,000 262,220 1.5245 0.780 0.750 0.790 0.730 0.780 343,969 0.7623 7.59%
2012-12-04 0 1.450 1.450 1.480 - - 0 0 - 0.725 0.725 0.740 - - 0 - 0.69%
2012-12-03 0 1.440 1.430 1.490 1.420 1.480 156,000 226,380 1.4512 0.720 0.715 0.745 0.710 0.740 311,972 0.7256 -2.70%
2012-11-30 0 1.480 1.410 1.480 1.320 1.560 807,456 1,196,913 1.4823 0.740 0.705 0.740 0.660 0.780 1,614,766 0.7412 -5.13%
2012-11-29 0 1.560 1.560 1.680 1.550 1.640 560,000 884,080 1.5787 0.780 0.780 0.840 0.775 0.820 1,119,899 0.7894 -1.89%
2012-11-28 0 1.590 1.590 1.690 1.590 1.680 134,000 214,620 1.6016 0.795 0.795 0.845 0.795 0.840 267,976 0.8009 -0.62%
2012-11-27 0 1.600 1.600 1.650 1.480 1.650 260,000 412,200 1.5854 0.800 0.800 0.825 0.740 0.825 519,953 0.7928 0.00%
2012-11-26 0 1.600 1.590 1.690 1.590 1.600 190,000 302,820 1.5938 0.800 0.795 0.845 0.795 0.800 379,966 0.7970 0.00%
2012-11-23 0 1.600 1.590 1.600 1.590 1.600 62,000 99,080 1.5981 0.800 0.795 0.800 0.795 0.800 123,989 0.7991 0.00%
2012-11-22 0 1.600 1.590 1.800 1.580 1.600 42,000 66,860 1.5919 0.800 0.795 0.900 0.790 0.800 83,992 0.7960 1.27%
2012-11-21 0 1.580 1.580 1.620 1.580 1.600 242,000 385,380 1.5925 0.790 0.790 0.810 0.790 0.800 483,956 0.7963 -1.25%
2012-11-20 0 1.600 1.600 1.610 1.590 1.600 106,000 169,520 1.5992 0.800 0.800 0.805 0.795 0.800 211,981 0.7997 -0.62%
2012-11-19 0 1.610 1.480 1.630 - - 544 854 1.5699 0.805 0.740 0.815 - - 1,088 0.7850 0.00%
2012-11-16 0 1.610 1.600 1.680 1.610 1.610 22,000 35,420 1.6100 0.805 0.800 0.840 0.805 0.805 43,996 0.8051 0.00%
2012-11-15 0 1.610 1.610 1.630 1.610 1.620 34,000 54,760 1.6106 0.805 0.805 0.815 0.805 0.810 67,994 0.8054 -4.17%
2012-11-14 0 1.680 1.620 1.690 - - 0 0 - 0.840 0.810 0.845 - - 0 - 0.00%
2012-11-13 0 1.680 1.620 1.690 - - 0 0 - 0.840 0.810 0.845 - - 0 - 0.00%
2012-11-12 0 1.680 1.680 1.740 - - 0 0 - 0.840 0.840 0.870 - - 0 - 0.00%
2012-11-09 0 1.680 1.680 1.700 - - 0 0 - 0.840 0.840 0.850 - - 0 - 0.00%
2012-11-08 0 1.680 1.610 1.680 1.680 1.680 2,000 3,360 1.6800 0.840 0.805 0.840 0.840 0.840 4,000 0.8401 4.35%
2012-11-07 0 1.610 1.610 1.680 1.610 1.610 2,000 3,220 1.6100 0.805 0.805 0.840 0.805 0.805 4,000 0.8051 0.00%
2012-11-06 0 1.610 1.610 1.670 - - 0 0 - 0.805 0.805 0.835 - - 0 - 0.00%
2012-11-05 0 1.610 1.610 1.660 - - 0 0 - 0.805 0.805 0.830 - - 0 - 0.00%
2012-11-02 0 1.610 1.610 1.670 1.610 1.610 4,000 6,440 1.6100 0.805 0.805 0.835 0.805 0.805 7,999 0.8051 -1.23%
2012-11-01 0 1.630 1.610 1.650 - - 0 0 - 0.815 0.805 0.825 - - 0 - 0.00%
2012-10-31 0 1.630 1.610 1.670 - - 0 0 - 0.815 0.805 0.835 - - 0 - 0.00%
2012-10-30 0 1.630 1.610 1.660 - - 0 0 - 0.815 0.805 0.830 - - 0 - 0.00%
2012-10-29 0 1.630 1.610 1.780 - - 0 0 - 0.815 0.805 0.890 - - 0 - 0.00%
2012-10-26 0 1.630 1.630 1.670 1.620 1.640 18,000 29,360 1.6311 0.815 0.815 0.835 0.810 0.820 35,997 0.8156 -4.12%
2012-10-25 0 1.700 1.640 1.700 1.700 1.700 172,000 292,400 1.7000 0.850 0.820 0.850 0.850 0.850 343,969 0.8501 -4.49%
2012-10-24 0 1.780 1.700 1.800 1.700 1.780 36,000 61,520 1.7089 0.890 0.850 0.900 0.850 0.890 71,993 0.8545 4.71%
2012-10-22 0 1.700 1.710 1.750 1.600 1.700 40,000 67,480 1.6870 0.850 0.855 0.875 0.800 0.850 79,993 0.8436 1.19%
2012-10-19 0 1.680 1.650 1.740 1.680 1.680 30,000 50,400 1.6800 0.840 0.825 0.870 0.840 0.840 59,995 0.8401 0.00%
2012-10-18 0 1.680 1.580 1.700 - - 0 0 - 0.840 0.790 0.850 - - 0 - 0.00%
2012-10-17 0 1.680 1.560 1.790 - - 0 0 - 0.840 0.780 0.895 - - 0 - 0.00%
2012-10-16 0 1.680 1.520 1.790 - - 0 0 - 0.840 0.760 0.895 - - 0 - 0.00%
2012-10-15 0 1.680 1.600 1.790 - - 0 0 - 0.840 0.800 0.895 - - 0 - 0.00%
2012-10-12 0 1.680 1.600 1.700 - - 0 0 - 0.840 0.800 0.850 - - 0 - 0.00%
2012-10-11 0 1.680 1.610 1.700 - - 0 0 - 0.840 0.805 0.850 - - 0 - 0.00%
2012-10-10 0 1.680 1.600 1.760 1.680 1.680 2,000 3,360 1.6800 0.840 0.800 0.880 0.840 0.840 4,000 0.8401 1.82%
2012-10-09 0 1.650 1.550 1.750 - - 0 0 - 0.825 0.775 0.875 - - 0 - 0.00%
2012-10-08 0 1.650 1.550 1.760 - - 0 0 - 0.825 0.775 0.880 - - 0 - 0.00%
2012-10-05 0 1.650 1.650 1.730 - - 0 0 - 0.825 0.825 0.865 - - 0 - 1.85%
2012-10-04 0 1.620 1.630 1.690 - - 0 0 - 0.810 0.815 0.845 - - 0 - 0.00%
2012-10-03 0 1.620 1.620 1.680 - - 0 0 - 0.810 0.810 0.840 - - 0 - 2.53%
2012-09-28 0 1.580 1.580 1.690 - - 0 0 - 0.790 0.790 0.845 - - 0 - 0.00%
2012-09-27 0 1.580 1.580 1.680 1.580 1.630 24,000 38,920 1.6217 0.790 0.790 0.840 0.790 0.815 47,996 0.8109 -3.07%
2012-09-26 0 1.630 1.580 1.650 1.630 1.630 30,000 48,900 1.6300 0.815 0.790 0.825 0.815 0.815 59,995 0.8151 3.16%
2012-09-25 0 1.580 1.580 1.610 1.580 1.580 30,000 47,400 1.5800 0.790 0.790 0.805 0.790 0.790 59,995 0.7901 1.94%
2012-09-24 0 1.550 1.550 1.580 1.500 1.570 136,000 206,220 1.5163 0.775 0.775 0.790 0.750 0.785 271,975 0.7582 2.65%
2012-09-21 0 1.510 1.460 1.470 1.460 1.630 748,000 1,167,200 1.5604 0.755 0.730 0.735 0.730 0.815 1,495,865 0.7803 -7.36%
2012-09-20 0 1.630 1.630 1.750 1.630 1.670 54,000 89,460 1.6567 0.815 0.815 0.875 0.815 0.835 107,990 0.8284 -2.40%
2012-09-19 0 1.670 1.640 1.700 - - 0 0 - 0.835 0.820 0.850 - - 0 - 0.00%
2012-09-18 0 1.670 1.630 1.860 1.670 1.670 14,000 23,380 1.6700 0.835 0.815 0.930 0.835 0.835 27,997 0.8351 0.00%
2012-09-17 0 1.670 1.630 1.680 1.620 1.670 22,000 35,740 1.6245 0.835 0.815 0.840 0.810 0.835 43,996 0.8123 -0.60%
2012-09-14 0 1.680 1.640 1.700 - - 0 0 - 0.840 0.820 0.850 - - 0 - 0.00%
2012-09-13 0 1.680 1.680 1.750 1.680 1.750 58,000 98,420 1.6969 0.840 0.840 0.875 0.840 0.875 115,990 0.8485 -4.00%
2012-09-12 0 1.750 1.750 1.820 1.700 1.750 132,000 227,880 1.7264 0.875 0.875 0.910 0.850 0.875 263,976 0.8633 2.94%
2012-09-11 0 1.700 1.700 1.830 1.700 1.720 238,000 406,480 1.7079 0.850 0.850 0.915 0.850 0.860 475,957 0.8540 -7.61%
2012-09-10 0 1.840 1.730 1.840 1.840 1.850 126,000 231,940 1.8408 0.920 0.865 0.920 0.920 0.925 251,977 0.9205 8.24%
2012-09-07 0 1.700 1.690 1.750 1.630 1.700 16,000 26,500 1.6563 0.850 0.845 0.875 0.815 0.850 31,997 0.8282 4.29%
2012-09-06 0 1.630 1.620 1.660 1.630 1.930 162,000 270,480 1.6696 0.815 0.810 0.830 0.815 0.965 323,971 0.8349 -9.94%
2012-09-05 0 1.810 1.620 1.810 - - 0 0 - 0.905 0.810 0.905 - - 0 - 0.00%
2012-09-04 0 1.810 1.610 1.870 - - 0 0 - 0.905 0.805 0.935 - - 0 - 0.00%
2012-09-03 0 1.810 1.800 1.810 1.810 1.900 28,000 51,880 1.8529 0.905 0.900 0.905 0.905 0.950 55,995 0.9265 -4.74%
2012-08-31 0 1.900 1.940 - 1.850 1.900 362,000 686,120 1.8954 0.950 0.970 - 0.925 0.950 723,935 0.9478 15.15%
2012-08-30 0 1.650 1.600 1.830 - - 0 0 - 0.825 0.800 0.915 - - 0 - 0.00%
2012-08-29 0 1.650 1.600 1.800 - - 0 0 - 0.825 0.800 0.900 - - 0 - 0.00%
2012-08-28 0 1.650 1.650 1.800 - - 0 0 - 0.825 0.825 0.900 - - 0 - 0.00%
2012-08-27 0 1.650 1.650 1.800 1.650 1.650 66,000 108,900 1.6500 0.825 0.825 0.900 0.825 0.825 131,988 0.8251 0.00%
2012-08-24 0 1.650 1.610 1.650 1.650 1.650 20,000 33,000 1.6500 0.825 0.805 0.825 0.825 0.825 39,996 0.8251 0.61%
2012-08-23 0 1.640 1.620 1.800 - - 0 0 - 0.820 0.810 0.900 - - 0 - 0.00%
2012-08-22 0 1.640 1.640 1.790 1.600 1.600 38,000 60,800 1.6000 0.820 0.820 0.895 0.800 0.800 75,993 0.8001 -6.82%
2012-08-21 0 1.760 1.600 1.760 1.760 1.800 114,000 202,840 1.7793 0.880 0.800 0.880 0.880 0.900 227,979 0.8897 -1.12%
2012-08-20 0 1.780 1.600 1.780 - - 0 0 - 0.890 0.800 0.890 - - 0 - 0.00%
2012-08-17 0 1.780 1.600 1.780 - - 0 0 - 0.890 0.800 0.890 - - 0 - 0.00%
2012-08-16 0 1.780 1.670 1.780 - - 0 0 - 0.890 0.835 0.890 - - 0 - -1.11%
2012-08-15 0 1.800 1.610 1.830 1.800 1.800 32,000 57,600 1.8000 0.900 0.805 0.915 0.900 0.900 63,994 0.9001 1.12%
2012-08-14 0 1.780 1.600 1.780 - - 0 0 - 0.890 0.800 0.890 - - 0 - 0.00%
2012-08-13 0 1.780 1.680 1.780 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2012-08-10 0 1.780 1.610 1.780 - - 0 0 - 0.890 0.805 0.890 - - 0 - -0.56%
2012-08-09 0 1.790 1.610 1.790 1.790 1.800 200,000 359,120 1.7956 0.895 0.805 0.895 0.895 0.900 399,964 0.8979 0.00%
2012-08-08 0 1.790 1.600 1.790 - - 0 0 - 0.895 0.800 0.895 - - 0 - 0.00%
2012-08-07 0 1.790 1.600 1.790 - - 0 0 - 0.895 0.800 0.895 - - 0 - -0.56%
2012-08-06 0 1.800 1.660 1.800 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2012-08-03 0 1.800 1.660 1.800 1.800 1.800 316,000 568,800 1.8000 0.900 0.830 0.900 0.900 0.900 631,943 0.9001 0.00%
2012-08-02 0 1.800 1.660 1.800 1.750 1.800 130,000 231,600 1.7815 0.900 0.830 0.900 0.875 0.900 259,977 0.8908 2.86%
2012-08-01 0 1.750 1.600 1.750 - - 0 0 - 0.875 0.800 0.875 - - 0 - 0.00%
2012-07-31 0 1.750 1.630 1.750 1.750 1.750 20,000 35,000 1.7500 0.875 0.815 0.875 0.875 0.875 39,996 0.8751 0.00%
2012-07-30 0 1.750 1.630 1.750 - - 0 0 - 0.875 0.815 0.875 - - 0 - 0.00%
2012-07-27 0 1.750 1.570 1.770 - - 0 0 - 0.875 0.785 0.885 - - 0 - 0.00%
2012-07-26 0 1.750 1.570 1.770 - - 0 0 - 0.875 0.785 0.885 - - 0 - 0.00%
2012-07-25 0 1.750 1.610 1.750 - - 0 0 - 0.875 0.805 0.875 - - 0 - -1.69%
2012-07-24 0 1.780 1.610 1.780 - - 0 0 - 0.890 0.805 0.890 - - 0 - 0.00%
2012-07-23 0 1.780 1.650 1.780 - - 0 0 - 0.890 0.825 0.890 - - 0 - 0.00%
2012-07-20 0 1.780 1.610 1.780 1.780 1.780 50,000 89,000 1.7800 0.890 0.805 0.890 0.890 0.890 99,991 0.8901 0.56%
2012-07-19 0 1.770 1.610 1.770 - - 0 0 - 0.885 0.805 0.885 - - 0 - 0.00%
2012-07-18 0 1.770 1.610 1.770 - - 0 0 - 0.885 0.805 0.885 - - 0 - 0.00%
2012-07-17 0 1.770 1.620 1.770 - - 0 0 - 0.885 0.810 0.885 - - 0 - 0.00%
2012-07-16 0 1.770 1.610 1.770 - - 0 0 - 0.885 0.805 0.885 - - 0 - 0.00%
2012-07-13 0 1.770 1.630 1.770 1.700 1.810 50,000 87,140 1.7428 0.885 0.815 0.885 0.850 0.905 99,991 0.8715 2.91%
2012-07-12 0 1.720 1.600 1.720 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2012-07-11 0 1.720 1.610 1.720 - - 0 0 - 0.860 0.805 0.860 - - 0 - 0.00%
2012-07-10 0 1.720 1.610 1.770 - - 0 0 - 0.860 0.805 0.885 - - 0 - 0.00%
2012-07-09 0 1.720 1.720 1.770 1.720 1.720 4,000 6,880 1.7200 0.860 0.860 0.885 0.860 0.860 7,999 0.8601 0.00%
2012-07-06 0 1.720 1.620 1.760 - - 0 0 - 0.860 0.810 0.880 - - 0 - 0.00%
2012-07-05 0 1.720 1.620 1.750 - - 0 0 - 0.860 0.810 0.875 - - 0 - 0.00%
2012-07-04 0 1.720 1.720 1.730 1.700 1.720 80,000 136,820 1.7103 0.860 0.860 0.865 0.850 0.860 159,986 0.8552 2.38%
2012-07-03 0 1.680 1.610 1.700 - - 0 0 - 0.840 0.805 0.850 - - 0 - 0.00%
2012-06-29 0 1.680 1.620 1.680 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2012-06-28 0 1.680 1.580 1.680 - - 0 0 - 0.840 0.790 0.840 - - 0 - -0.59%
2012-06-27 0 1.690 1.600 1.690 1.680 1.690 76,000 127,940 1.6834 0.845 0.800 0.845 0.840 0.845 151,986 0.8418 5.63%
2012-06-26 0 1.600 1.600 1.680 1.600 1.600 70,000 112,000 1.6000 0.800 0.800 0.840 0.800 0.800 139,987 0.8001 -5.33%
2012-06-25 0 1.690 1.640 1.690 1.680 1.690 44,000 74,260 1.6877 0.845 0.820 0.845 0.840 0.845 87,992 0.8439 0.60%
2012-06-22 0 1.680 1.610 1.680 1.650 1.680 58,000 96,900 1.6707 0.840 0.805 0.840 0.825 0.840 115,990 0.8354 1.20%
2012-06-21 0 1.660 1.600 1.660 - - 0 0 - 0.830 0.800 0.830 - - 0 - -0.60%
2012-06-20 0 1.670 1.600 1.670 - - 0 0 - 0.835 0.800 0.835 - - 0 - 0.00%
2012-06-19 0 1.670 1.600 1.670 1.670 1.680 86,000 143,820 1.6723 0.835 0.800 0.835 0.835 0.840 171,984 0.8362 0.00%
2012-06-18 0 1.670 1.610 1.670 1.650 1.670 360,000 600,000 1.6667 0.835 0.805 0.835 0.825 0.835 719,935 0.8334 3.73%
2012-06-15 0 1.610 1.610 1.650 1.610 1.610 2,000 3,220 1.6100 0.805 0.805 0.825 0.805 0.805 4,000 0.8051 -3.59%
2012-06-14 0 1.670 1.650 1.670 1.650 1.670 58,000 96,460 1.6631 0.835 0.825 0.835 0.825 0.835 115,990 0.8316 -0.60%
2012-06-13 0 1.680 1.610 1.680 1.610 1.680 520,000 867,920 1.6691 0.840 0.805 0.840 0.805 0.840 1,039,906 0.8346 0.60%
2012-06-12 0 1.670 1.600 1.670 1.670 1.670 76,000 126,920 1.6700 0.835 0.800 0.835 0.835 0.835 151,986 0.8351 2.45%
2012-06-11 0 1.630 1.600 1.670 1.620 1.630 130,000 210,840 1.6218 0.815 0.800 0.835 0.810 0.815 259,977 0.8110 0.66%
2012-06-08 0 1.630 1.600 1.630 1.630 1.630 110,000 176,300 1.6027 0.810 0.795 0.810 0.810 0.810 221,437 0.7962 1.87%
2012-06-07 0 1.600 1.560 1.600 1.600 1.630 488,000 782,400 1.6033 0.795 0.775 0.795 0.795 0.810 982,375 0.7964 0.00%
2012-06-06 0 1.600 1.600 1.640 1.600 1.610 40,000 64,100 1.6025 0.795 0.795 0.815 0.795 0.800 80,523 0.7961 -1.23%
2012-06-05 0 1.620 1.600 1.630 1.620 1.620 28,000 45,360 1.6200 0.805 0.795 0.810 0.805 0.805 56,366 0.8047 1.25%
2012-06-04 0 1.600 1.600 1.640 1.600 1.600 18,000 28,800 1.6000 0.795 0.795 0.815 0.795 0.795 36,235 0.7948 -3.61%
2012-06-01 0 1.660 1.620 1.660 1.620 1.660 120,191 202,766 1.6870 0.825 0.805 0.825 0.805 0.825 241,952 0.8380 -1.19%
2012-05-31 0 1.680 1.680 1.690 1.600 1.700 950,000 1,569,480 1.6521 0.835 0.835 0.840 0.795 0.844 1,912,410 0.8207 3.70%
2012-05-30 0 1.620 1.620 1.630 1.610 1.650 104,000 168,620 1.6213 0.805 0.805 0.810 0.800 0.820 209,359 0.8054 -1.82%
2012-05-29 0 1.650 1.630 1.650 1.610 1.650 42,000 68,820 1.6386 0.820 0.810 0.820 0.800 0.820 84,549 0.8140 1.23%
2012-05-28 0 1.630 1.620 1.650 1.610 1.630 14,000 22,740 1.6243 0.810 0.805 0.820 0.800 0.810 28,183 0.8069 0.00%
2012-05-25 0 1.630 1.600 1.630 1.600 1.630 168,000 270,540 1.6104 0.810 0.795 0.810 0.795 0.810 338,195 0.8000 1.87%
2012-05-24 0 1.600 1.600 1.630 1.600 1.640 20,000 32,100 1.6050 0.795 0.795 0.810 0.795 0.815 40,261 0.7973 -1.84%
2012-05-23 0 1.630 1.630 1.650 1.630 1.650 66,000 107,720 1.6321 0.810 0.810 0.820 0.810 0.820 132,862 0.8108 -1.21%
2012-05-22 0 1.650 1.600 1.650 1.600 1.650 70,000 113,940 1.6277 0.820 0.795 0.820 0.795 0.820 140,914 0.8086 1.23%
2012-05-21 0 1.630 1.600 1.630 1.630 1.630 2,000 3,260 1.6300 0.810 0.795 0.810 0.810 0.810 4,026 0.8097 -1.21%
2012-05-18 0 1.650 1.610 1.650 1.610 1.720 374,000 605,800 1.6198 0.820 0.800 0.820 0.800 0.854 752,886 0.8046 0.61%
2012-05-17 0 1.640 1.610 1.680 1.610 1.640 382,000 619,200 1.6209 0.815 0.800 0.835 0.800 0.815 768,990 0.8052 0.61%
2012-05-16 0 1.630 1.600 1.630 1.600 1.640 162,000 262,060 1.6177 0.810 0.795 0.810 0.795 0.815 326,116 0.8036 0.62%
2012-05-15 0 1.620 1.600 1.620 1.610 1.630 288,000 464,920 1.6143 0.805 0.795 0.805 0.800 0.810 579,762 0.8019 0.00%
2012-05-14 0 1.620 1.600 1.640 1.620 1.620 40,000 64,800 1.6200 0.805 0.795 0.815 0.805 0.805 80,523 0.8047 1.25%
2012-05-11 0 1.600 1.600 1.650 - - 0 0 - 0.795 0.795 0.820 - - 0 - 0.00%
2012-05-10 0 1.600 1.600 1.660 1.600 1.600 10,000 16,000 1.6000 0.795 0.795 0.825 0.795 0.795 20,131 0.7948 0.00%
2012-05-09 0 1.600 1.600 1.610 1.600 1.600 146,000 233,600 1.6000 0.795 0.795 0.800 0.795 0.795 293,907 0.7948 0.00%
2012-05-08 0 1.600 1.600 1.620 1.600 1.600 56,000 89,600 1.6000 0.795 0.795 0.805 0.795 0.795 112,732 0.7948 0.00%
2012-05-07 0 1.600 1.600 1.630 1.600 1.610 196,000 314,600 1.6051 0.795 0.795 0.810 0.795 0.800 394,560 0.7973 -1.84%
2012-05-04 0 1.630 1.600 1.630 1.600 1.630 64,000 102,520 1.6019 0.810 0.795 0.810 0.795 0.810 128,836 0.7957 0.00%
2012-05-03 0 1.630 1.630 1.640 1.630 1.630 20,000 32,600 1.6300 0.810 0.810 0.815 0.810 0.810 40,261 0.8097 1.87%
2012-05-02 0 1.600 1.600 1.630 1.600 1.630 82,000 132,700 1.6183 0.795 0.795 0.810 0.795 0.810 165,071 0.8039 -1.23%
2012-04-30 0 1.620 1.610 1.630 1.580 1.630 436,000 696,280 1.5970 0.805 0.800 0.810 0.785 0.810 877,695 0.7933 -0.61%
2012-04-27 0 1.630 1.620 1.630 1.600 1.630 248,000 398,480 1.6068 0.810 0.805 0.810 0.795 0.810 499,240 0.7982 1.87%
2012-04-26 0 1.600 1.600 1.620 1.600 1.600 34,000 54,400 1.6000 0.795 0.795 0.805 0.795 0.795 68,444 0.7948 -1.84%
2012-04-25 0 1.630 1.600 1.630 1.620 1.630 80,000 130,240 1.6280 0.810 0.795 0.810 0.805 0.810 161,045 0.8087 0.00%
2012-04-24 0 1.630 1.630 1.650 1.610 1.630 112,000 180,960 1.6157 0.810 0.810 0.820 0.800 0.810 225,463 0.8026 0.00%
2012-04-23 0 1.630 1.630 1.650 1.600 1.630 462,000 741,220 1.6044 0.810 0.810 0.820 0.795 0.810 930,035 0.7970 1.87%
2012-04-20 0 1.600 1.600 1.620 1.600 1.660 346,000 554,800 1.6035 0.795 0.795 0.805 0.795 0.825 696,520 0.7965 0.00%
2012-04-19 0 1.600 1.600 1.630 1.600 1.620 180,000 289,240 1.6069 0.795 0.795 0.810 0.795 0.805 362,351 0.7982 -1.23%
2012-04-18 0 1.620 1.610 1.630 1.600 1.620 116,000 186,600 1.6086 0.805 0.800 0.810 0.795 0.805 233,515 0.7991 -0.61%
2012-04-17 0 1.630 1.630 1.650 1.620 1.630 58,000 94,240 1.6248 0.810 0.810 0.820 0.805 0.810 116,758 0.8071 0.00%
2012-04-16 0 1.630 1.600 1.630 - - 0 0 - 0.810 0.795 0.810 - - 0 - -0.61%
2012-04-13 0 1.640 1.640 1.660 1.640 1.670 346,000 574,640 1.6608 0.815 0.815 0.825 0.815 0.830 696,520 0.8250 1.23%
2012-04-12 0 1.620 1.620 1.640 1.620 1.620 54,000 87,480 1.6200 0.805 0.805 0.815 0.805 0.805 108,705 0.8047 0.00%
2012-04-11 0 1.620 1.620 1.640 1.610 1.620 400,000 645,860 1.6147 0.805 0.805 0.815 0.800 0.805 805,225 0.8021 -0.61%
2012-04-10 0 1.630 1.620 1.640 1.630 1.640 56,000 91,520 1.6343 0.810 0.805 0.815 0.810 0.815 112,732 0.8118 0.00%
2012-04-05 0 1.630 1.630 1.640 1.620 1.630 562,000 913,720 1.6258 0.810 0.810 0.815 0.805 0.810 1,131,341 0.8076 -1.21%
2012-04-03 0 1.650 1.640 1.660 1.640 1.650 40,000 65,700 1.6425 0.820 0.815 0.825 0.815 0.820 80,523 0.8159 0.00%
2012-04-02 0 1.650 1.650 1.660 1.630 1.650 108,000 177,740 1.6457 0.820 0.820 0.825 0.810 0.820 217,411 0.8175 -1.20%
2012-03-30 0 1.670 1.630 1.670 1.630 1.670 118,000 196,060 1.6615 0.830 0.810 0.830 0.810 0.830 237,541 0.8254 0.00%
2012-03-29 0 1.670 1.670 1.680 1.640 1.670 1,870,000 3,099,160 1.6573 0.830 0.830 0.835 0.815 0.830 3,764,428 0.8233 1.21%
2012-03-28 0 1.650 1.650 1.660 1.620 1.660 1,108,000 1,806,360 1.6303 0.820 0.820 0.825 0.805 0.825 2,230,474 0.8099 1.23%
2012-03-27 0 1.630 1.620 1.630 1.630 1.630 202,000 329,260 1.6300 0.810 0.805 0.810 0.810 0.810 406,639 0.8097 0.62%
2012-03-26 0 1.620 1.620 1.630 1.610 1.620 464,000 751,320 1.6192 0.805 0.805 0.810 0.800 0.805 934,061 0.8044 0.00%
2012-03-23 0 1.620 1.620 1.630 1.620 1.620 326,000 528,120 1.6200 0.805 0.805 0.810 0.805 0.805 656,259 0.8047 0.00%
2012-03-22 0 1.620 1.620 1.630 1.620 1.630 264,000 428,620 1.6236 0.805 0.805 0.810 0.805 0.810 531,449 0.8065 -0.61%
2012-03-21 0 1.630 1.620 1.630 1.610 1.630 1,386,000 2,243,920 1.6190 0.810 0.805 0.810 0.800 0.810 2,790,105 0.8042 0.62%
2012-03-20 0 1.620 1.620 1.640 1.620 1.650 752,000 1,227,800 1.6327 0.805 0.805 0.815 0.805 0.820 1,513,823 0.8111 0.00%
2012-03-19 0 1.620 1.620 1.630 1.610 1.670 1,738,000 2,827,460 1.6268 0.805 0.805 0.810 0.800 0.830 3,498,704 0.8081 -2.41%
2012-03-16 0 1.660 1.650 1.660 1.610 1.660 2,720,000 4,451,080 1.6364 0.825 0.820 0.825 0.800 0.825 5,475,532 0.8129 -1.19%
2012-03-15 0 1.680 1.660 1.680 1.570 1.680 2,858,000 4,693,600 1.6423 0.835 0.825 0.835 0.780 0.835 5,753,334 0.8158 0.60%
2012-03-14 0 1.670 1.660 1.670 1.650 1.760 6,014,000 10,188,960 1.6942 0.830 0.825 0.830 0.820 0.874 12,106,561 0.8416 -4.57%
2012-03-13 0 1.750 1.750 1.760 1.730 1.800 2,288,000 4,012,140 1.7536 0.869 0.869 0.874 0.859 0.894 4,605,888 0.8711 -2.23%
2012-03-12 0 1.790 1.780 1.790 1.730 1.790 3,842,000 6,775,100 1.7634 0.889 0.884 0.889 0.859 0.889 7,734,188 0.8760 1.13%
2012-03-09 0 1.770 1.770 1.780 1.720 1.850 11,520,000 20,696,760 1.7966 0.879 0.879 0.884 0.854 0.919 23,190,487 0.8925 -1.67%
2012-03-08 0 1.800 1.790 1.800 1.670 1.830 23,902,000 42,522,700 1.7790 0.894 0.889 0.894 0.830 0.909 48,116,233 0.8837 7.14%
2012-03-07 0 1.680 1.680 1.690 1.660 1.690 3,500,000 5,858,160 1.6738 0.835 0.835 0.840 0.825 0.840 7,045,721 0.8314 0.00%
2012-03-06 0 1.680 1.670 1.680 1.670 1.760 11,362,000 19,409,520 1.7083 0.835 0.830 0.835 0.830 0.874 22,872,423 0.8486 0.00%
2012-03-05 0 1.680 1.680 1.690 1.680 1.690 1,312,000 2,213,420 1.6871 0.835 0.835 0.840 0.835 0.840 2,641,139 0.8381 -0.59%
2012-03-02 0 1.690 1.680 1.690 1.670 1.700 2,570,000 4,326,600 1.6835 0.840 0.835 0.840 0.830 0.844 5,173,572 0.8363 1.81%
2012-03-01 0 1.660 1.660 1.670 1.660 1.670 1,682,000 2,808,560 1.6698 0.825 0.825 0.830 0.825 0.830 3,385,972 0.8295 -0.60%
2012-02-29 0 1.670 1.660 1.670 1.660 1.670 618,000 1,031,960 1.6698 0.830 0.825 0.830 0.825 0.830 1,244,073 0.8295 0.60%
2012-02-28 0 1.660 1.660 1.670 1.660 1.660 116,000 192,660 1.6609 0.825 0.825 0.830 0.825 0.825 233,515 0.8250 0.00%
2012-02-27 0 1.660 1.660 1.670 1.660 1.670 358,000 596,920 1.6674 0.825 0.825 0.830 0.825 0.830 720,677 0.8283 0.00%
2012-02-24 0 1.660 1.660 1.670 1.660 1.670 222,000 369,340 1.6637 0.825 0.825 0.830 0.825 0.830 446,900 0.8264 -0.60%
2012-02-23 0 1.670 1.660 1.670 1.660 1.670 172,000 286,020 1.6629 0.830 0.825 0.830 0.825 0.830 346,247 0.8261 0.00%
2012-02-22 0 1.670 1.660 1.670 1.660 1.670 80,000 133,300 1.6663 0.830 0.825 0.830 0.825 0.830 161,045 0.8277 0.60%
2012-02-21 0 1.660 1.660 1.670 1.660 1.660 140,000 232,400 1.6600 0.825 0.825 0.830 0.825 0.825 281,829 0.8246 0.00%
2012-02-20 0 1.660 1.660 1.670 1.660 1.670 64,000 106,300 1.6609 0.825 0.825 0.830 0.825 0.830 128,836 0.8251 -0.60%
2012-02-17 0 1.670 1.660 1.670 1.670 1.670 6,000 10,020 1.6700 0.830 0.825 0.830 0.830 0.830 12,078 0.8296 0.60%
2012-02-16 0 1.660 1.660 1.670 1.650 1.660 124,000 205,760 1.6594 0.825 0.825 0.830 0.820 0.825 249,620 0.8243 0.00%
2012-02-15 0 1.660 1.650 1.660 1.650 1.660 150,000 248,300 1.6553 0.825 0.820 0.825 0.820 0.825 301,959 0.8223 0.00%
2012-02-14 0 1.660 1.660 1.670 1.660 1.680 46,000 76,440 1.6617 0.825 0.825 0.830 0.825 0.835 92,601 0.8255 0.00%
2012-02-13 0 1.660 1.660 1.670 1.660 1.670 312,000 520,460 1.6681 0.825 0.825 0.830 0.825 0.830 628,076 0.8287 -1.78%
2012-02-10 0 1.690 1.660 1.690 1.660 1.690 124,000 206,760 1.6674 0.840 0.825 0.840 0.825 0.840 249,620 0.8283 1.81%
2012-02-09 0 1.660 1.660 1.670 1.650 1.660 166,000 275,480 1.6595 0.825 0.825 0.830 0.820 0.825 334,168 0.8244 0.61%
2012-02-08 0 1.650 1.650 1.660 1.650 1.660 124,000 205,620 1.6582 0.820 0.820 0.825 0.820 0.825 249,620 0.8237 0.00%
2012-02-07 0 1.650 1.650 1.660 1.650 1.670 154,000 255,160 1.6569 0.820 0.820 0.825 0.820 0.830 310,012 0.8231 -0.60%
2012-02-06 0 1.660 1.650 1.660 1.650 1.670 182,000 300,720 1.6523 0.825 0.820 0.825 0.820 0.830 366,377 0.8208 0.00%
2012-02-03 0 1.660 1.650 1.670 1.650 1.670 336,000 555,940 1.6546 0.825 0.820 0.830 0.820 0.830 676,389 0.8219 0.00%
2012-02-02 0 1.660 1.660 1.670 1.660 1.680 180,000 299,200 1.6622 0.825 0.825 0.830 0.825 0.835 362,351 0.8257 0.00%
2012-02-01 0 1.660 1.660 1.670 1.650 1.680 664,000 1,100,860 1.6579 0.825 0.825 0.830 0.820 0.835 1,336,674 0.8236 0.61%
2012-01-31 0 1.650 1.650 1.670 1.640 1.750 6,036,000 10,167,920 1.6845 0.820 0.820 0.830 0.815 0.869 12,150,849 0.8368 -0.60%
2012-01-30 0 1.660 1.660 1.670 1.660 1.670 28,000 46,540 1.6621 0.825 0.825 0.830 0.825 0.830 56,366 0.8257 -0.60%
2012-01-27 0 1.670 1.660 1.670 1.660 1.690 264,000 441,140 1.6710 0.830 0.825 0.830 0.825 0.840 531,449 0.8301 1.21%
2012-01-26 0 1.650 1.650 1.670 1.650 1.670 72,000 119,220 1.6558 0.820 0.820 0.830 0.820 0.830 144,941 0.8225 -1.79%
2012-01-20 0 1.680 1.670 1.680 1.660 1.680 174,000 291,680 1.6763 0.835 0.830 0.835 0.825 0.835 350,273 0.8327 1.82%
2012-01-19 0 1.650 1.650 1.660 1.650 1.650 26,000 42,900 1.6500 0.820 0.820 0.825 0.820 0.820 52,340 0.8196 0.00%
2012-01-18 0 1.650 1.650 1.660 1.650 1.650 258,000 425,700 1.6500 0.820 0.820 0.825 0.820 0.820 519,370 0.8196 -0.60%
2012-01-17 0 1.660 1.650 1.660 1.630 1.660 208,000 341,740 1.6430 0.825 0.820 0.825 0.810 0.825 418,717 0.8162 1.22%
2012-01-16 0 1.640 1.610 1.640 1.580 1.640 268,000 432,980 1.6156 0.815 0.800 0.815 0.785 0.815 539,501 0.8026 -1.20%
2012-01-13 0 1.660 1.660 1.670 1.630 1.670 578,000 952,280 1.6475 0.825 0.825 0.830 0.810 0.830 1,163,550 0.8184 1.22%
2012-01-12 0 1.640 1.650 1.660 1.640 1.680 722,000 1,200,500 1.6627 0.815 0.820 0.825 0.815 0.835 1,453,432 0.8260 -1.80%
2012-01-11 0 1.670 1.640 1.670 1.640 1.680 9,962,000 16,636,180 1.6700 0.830 0.815 0.830 0.815 0.835 20,054,134 0.8296 0.00%
2012-01-10 0 1.670 1.670 1.680 1.670 1.680 8,776,000 14,656,420 1.6701 0.830 0.830 0.835 0.830 0.835 17,666,641 0.8296 0.00%
2012-01-09 0 1.670 1.670 1.680 1.670 1.670 8,502,000 14,198,280 1.6700 0.830 0.830 0.835 0.830 0.830 17,115,062 0.8296 0.00%
2012-01-06 0 1.670 1.670 1.680 1.670 1.680 8,714,000 14,552,720 1.6700 0.830 0.830 0.835 0.830 0.835 17,541,832 0.8296 0.00%
2012-01-05 0 1.670 1.670 1.680 1.670 1.680 3,536,000 5,905,140 1.6700 0.830 0.830 0.835 0.830 0.835 7,118,191 0.8296 -0.60%
2012-01-04 0 1.680 1.670 1.680 1.670 1.690 558,000 932,000 1.6703 0.835 0.830 0.835 0.830 0.840 1,123,289 0.8297 -0.59%
2012-01-03 0 1.690 1.670 1.690 1.670 1.690 284,000 476,680 1.6785 0.840 0.830 0.840 0.830 0.840 571,710 0.8338 0.60%
2011-12-30 0 1.680 1.680 1.690 1.680 1.690 486,000 816,700 1.6805 0.835 0.835 0.840 0.835 0.840 978,349 0.8348 0.00%
2011-12-29 0 1.680 1.670 1.690 1.670 1.690 804,000 1,351,120 1.6805 0.835 0.830 0.840 0.830 0.840 1,618,503 0.8348 0.00%
2011-12-28 0 1.680 1.680 1.690 1.680 1.690 1,186,000 1,993,340 1.6807 0.835 0.835 0.840 0.835 0.840 2,387,493 0.8349 0.00%
2011-12-23 0 1.680 1.680 1.690 1.670 1.690 1,534,000 2,584,040 1.6845 0.835 0.835 0.840 0.830 0.840 3,088,039 0.8368 0.60%
2011-12-22 0 1.670 1.670 1.680 1.670 1.710 15,308,000 25,830,060 1.6874 0.830 0.830 0.835 0.830 0.849 30,815,969 0.8382

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