International Housewares Retail Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01373  2013-09-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.700 0.690 0.700 0.690 0.700 460,000 320,530 0.6968 0.700 0.690 0.700 0.690 0.700 460,000 0.6968 0.00%
2026-02-03 0 0.700 0.690 0.700 0.690 0.710 810,000 568,450 0.7018 0.700 0.690 0.700 0.690 0.710 810,000 0.7018 0.00%
2026-02-02 0 0.700 0.690 0.700 0.690 0.710 813,000 568,070 0.6987 0.700 0.690 0.700 0.690 0.710 813,000 0.6987 0.00%
2026-01-30 0 0.700 0.690 0.700 0.700 0.700 293,000 205,100 0.7000 0.700 0.690 0.700 0.700 0.700 293,000 0.7000 0.00%
2026-01-29 0 0.700 0.690 0.700 0.690 0.710 511,000 357,570 0.6997 0.700 0.690 0.700 0.690 0.710 511,000 0.6997 1.45%
2026-01-28 0 0.690 0.690 0.700 0.690 0.700 722,000 503,010 0.6967 0.690 0.690 0.700 0.690 0.700 722,000 0.6967 -1.43%
2026-01-27 0 0.700 0.700 0.710 0.690 0.710 341,000 240,480 0.7052 0.700 0.700 0.710 0.690 0.710 341,000 0.7052 0.00%
2026-01-26 0 0.700 0.690 0.710 0.690 0.720 1,357,000 951,280 0.7010 0.700 0.690 0.710 0.690 0.720 1,357,000 0.7010 0.00%
2026-01-23 0 0.700 0.700 0.710 0.700 0.710 1,081,000 759,150 0.7023 0.700 0.700 0.710 0.700 0.710 1,081,000 0.7023 -1.41%
2026-01-22 0 0.710 0.700 0.710 0.700 0.720 490,554 349,728 0.7129 0.710 0.700 0.710 0.700 0.720 490,554 0.7129 0.00%
2026-01-21 0 0.710 0.710 0.720 0.700 0.710 343,000 242,940 0.7083 0.710 0.710 0.720 0.700 0.710 343,000 0.7083 1.43%
2026-01-20 0 0.700 0.700 0.720 0.700 0.720 197,000 140,070 0.7110 0.700 0.700 0.720 0.700 0.720 197,000 0.7110 -2.78%
2026-01-19 0 0.720 0.710 0.720 0.700 0.720 177,000 125,680 0.7101 0.720 0.710 0.720 0.700 0.720 177,000 0.7101 1.41%
2026-01-16 0 0.710 0.710 0.720 0.710 0.710 84,000 59,640 0.7100 0.710 0.710 0.720 0.710 0.710 84,000 0.7100 0.00%
2026-01-15 0 0.710 0.710 0.720 0.710 0.720 214,000 152,290 0.7116 0.710 0.710 0.720 0.710 0.720 214,000 0.7116 0.00%
2026-01-14 0 0.710 0.710 0.720 0.700 0.720 564,000 400,240 0.7096 0.710 0.710 0.720 0.700 0.720 564,000 0.7096 0.00%
2026-01-13 0 0.710 0.710 0.720 0.700 0.720 490,000 350,030 0.7143 0.710 0.710 0.720 0.700 0.720 490,000 0.7143 -1.39%
2026-01-09 0 0.720 0.720 0.730 0.700 0.720 446,000 318,490 0.7141 0.720 0.720 0.730 0.700 0.720 446,000 0.7141 0.00%
2026-01-08 0 0.720 0.720 0.730 0.720 0.730 63,513 45,774 0.7207 0.720 0.720 0.730 0.720 0.730 63,513 0.7207 0.00%
2026-01-07 0 0.720 0.720 0.730 0.710 0.730 300,000 217,930 0.7264 0.720 0.720 0.730 0.710 0.730 300,000 0.7264 -1.37%
2026-01-06 0 0.730 0.720 0.730 0.720 0.730 228,000 165,060 0.7239 0.730 0.720 0.730 0.720 0.730 228,000 0.7239 1.39%
2026-01-05 0 0.720 0.720 0.740 0.720 0.750 94,000 69,230 0.7365 0.720 0.720 0.740 0.720 0.750 94,000 0.7365 0.00%
2025-12-31 0 0.750 0.740 0.750 0.750 0.750 10,000 7,500 0.7500 0.720 0.710 0.720 0.720 0.720 10,417 0.7200 0.00%
2025-12-30 0 0.750 0.750 0.760 0.750 0.760 53,000 39,770 0.7504 0.720 0.720 0.730 0.720 0.730 55,208 0.7204 0.00%
2025-12-29 0 0.750 0.750 0.760 0.750 0.770 186,000 140,020 0.7528 0.720 0.720 0.730 0.720 0.739 193,750 0.7227 0.00%
2025-12-24 0 0.750 0.750 0.760 0.750 0.750 11,988 8,951 0.7467 0.720 0.720 0.730 0.720 0.720 12,487 0.7168 -1.32%
2025-12-23 0 0.760 0.750 0.770 0.750 0.760 334,000 253,400 0.7587 0.730 0.720 0.739 0.720 0.730 347,917 0.7283 1.33%
2025-12-22 0 0.750 0.750 0.760 0.730 0.760 833,000 622,080 0.7468 0.720 0.720 0.730 0.701 0.730 867,708 0.7169 2.74%
2025-12-19 0 0.730 0.730 0.740 0.730 0.740 105,404 77,748 0.7376 0.701 0.701 0.710 0.701 0.710 109,796 0.7081 0.00%
2025-12-18 0 0.730 0.720 0.740 0.730 0.740 515,000 378,970 0.7359 0.701 0.691 0.710 0.701 0.710 536,458 0.7064 0.00%
2025-12-17 0 0.730 0.720 0.730 0.720 0.740 755,000 551,810 0.7309 0.701 0.691 0.701 0.691 0.710 786,458 0.7016 -1.35%
2025-12-16 0 0.740 0.740 0.750 0.730 0.750 1,284,000 953,170 0.7423 0.710 0.710 0.720 0.701 0.720 1,337,500 0.7127 -1.33%
2025-12-15 0 0.750 0.750 0.760 0.750 0.750 11,000 8,250 0.7500 0.720 0.720 0.730 0.720 0.720 11,458 0.7200 0.00%
2025-12-12 0 0.750 0.750 0.760 0.740 0.760 59,000 44,500 0.7542 0.720 0.720 0.730 0.710 0.730 61,458 0.7241 0.00%
2025-12-11 0 0.750 0.750 0.760 0.750 0.750 32,000 24,000 0.7500 0.720 0.720 0.730 0.720 0.720 33,333 0.7200 0.00%
2025-12-10 0 0.750 0.750 0.760 0.750 0.760 92,000 69,770 0.7584 0.720 0.720 0.730 0.720 0.730 95,833 0.7280 0.00%
2025-12-09 0 0.750 0.750 0.770 0.750 0.760 169,000 127,810 0.7563 0.720 0.720 0.739 0.720 0.730 176,042 0.7260 -1.32%
2025-12-08 0 0.760 0.750 0.760 0.750 0.770 158,000 119,140 0.7541 0.730 0.720 0.730 0.720 0.739 164,583 0.7239 1.33%
2025-12-05 0 0.750 0.750 0.760 0.750 0.760 140,277 105,550 0.7524 0.720 0.720 0.730 0.720 0.730 146,122 0.7223 0.00%
2025-12-04 0 0.750 0.750 0.760 0.740 0.750 189,000 141,640 0.7494 0.720 0.720 0.730 0.710 0.720 196,875 0.7194 1.35%
2025-12-03 0 0.740 0.740 0.750 0.740 0.750 724,000 536,220 0.7406 0.710 0.710 0.720 0.710 0.720 754,167 0.7110 -1.33%
2025-12-02 0 0.750 0.750 0.760 0.750 0.760 99,000 74,360 0.7511 0.720 0.720 0.730 0.720 0.730 103,125 0.7211 -1.32%
2025-12-01 0 0.760 0.750 0.760 0.750 0.760 111,000 84,170 0.7583 0.730 0.720 0.730 0.720 0.730 115,625 0.7280 -1.30%
2025-11-28 0 0.770 0.750 0.770 0.750 0.770 520,000 391,250 0.7524 0.739 0.720 0.739 0.720 0.739 541,667 0.7223 0.00%
2025-11-27 0 0.770 0.760 0.770 0.750 0.770 258,000 196,170 0.7603 0.739 0.730 0.739 0.720 0.739 268,750 0.7299 0.00%
2025-11-26 0 0.770 0.760 0.770 0.760 0.770 371,000 282,020 0.7602 0.739 0.730 0.739 0.730 0.739 386,458 0.7298 1.32%
2025-11-25 0 0.760 0.760 0.770 0.760 0.780 19,000 14,590 0.7679 0.730 0.730 0.739 0.730 0.749 19,792 0.7372 -1.30%
2025-11-24 0 0.770 0.770 0.780 0.760 0.770 219,000 167,600 0.7653 0.739 0.739 0.749 0.730 0.739 228,125 0.7347 -1.28%
2025-11-21 0 0.780 0.760 0.780 0.770 0.780 744,383 576,598 0.7746 0.749 0.730 0.749 0.739 0.749 775,399 0.7436 0.00%
2025-11-20 0 0.780 0.780 0.790 0.780 0.790 104,000 81,670 0.7853 0.749 0.749 0.758 0.749 0.758 108,333 0.7539 0.00%
2025-11-19 0 0.780 0.780 0.790 0.780 0.790 278,000 216,970 0.7805 0.749 0.749 0.758 0.749 0.758 289,583 0.7492 0.00%
2025-11-18 0 0.780 0.780 0.790 0.780 0.790 336,843 265,232 0.7874 0.749 0.749 0.758 0.749 0.758 350,878 0.7559 -1.27%
2025-11-17 0 0.790 0.780 0.790 0.780 0.790 280,000 218,450 0.7802 0.758 0.749 0.758 0.749 0.758 291,667 0.7490 1.28%
2025-11-14 0 0.780 0.780 0.790 0.780 0.790 252,000 198,060 0.7860 0.749 0.749 0.758 0.749 0.758 262,500 0.7545 0.00%
2025-11-13 0 0.780 0.780 0.790 0.780 0.780 14,000 10,920 0.7800 0.749 0.749 0.758 0.749 0.749 14,583 0.7488 0.00%
2025-11-12 0 0.780 0.780 0.790 0.780 0.790 349,000 273,720 0.7843 0.749 0.749 0.758 0.749 0.758 363,542 0.7529 0.00%
2025-11-11 0 0.780 0.780 0.790 0.780 0.780 114,000 88,920 0.7800 0.749 0.749 0.758 0.749 0.749 118,750 0.7488 0.00%
2025-11-10 0 0.780 0.780 0.790 0.780 0.790 338,000 265,040 0.7841 0.749 0.749 0.758 0.749 0.758 352,083 0.7528 1.30%
2025-11-07 0 0.770 0.770 0.780 0.770 0.790 125,078 97,811 0.7820 0.739 0.739 0.749 0.739 0.758 130,290 0.7507 -1.28%
2025-11-06 0 0.780 0.770 0.790 0.770 0.790 327,000 256,760 0.7852 0.749 0.739 0.758 0.739 0.758 340,625 0.7538 0.00%
2025-11-05 0 0.780 0.780 0.790 0.780 0.790 190,000 149,840 0.7886 0.749 0.749 0.758 0.749 0.758 197,917 0.7571 0.00%
2025-11-04 0 0.780 0.780 0.790 0.780 0.780 84,000 65,520 0.7800 0.749 0.749 0.758 0.749 0.749 87,500 0.7488 0.00%
2025-11-03 0 0.780 0.780 0.790 0.780 0.790 215,000 169,250 0.7872 0.749 0.749 0.758 0.749 0.758 223,958 0.7557 -1.27%
2025-10-31 0 0.790 0.770 0.790 0.780 0.790 293,000 230,050 0.7852 0.758 0.739 0.758 0.749 0.758 305,208 0.7537 1.28%
2025-10-30 0 0.780 0.780 0.790 0.780 0.790 335,000 262,700 0.7842 0.749 0.749 0.758 0.749 0.758 348,958 0.7528 0.00%
2025-10-28 0 0.780 0.780 0.790 0.770 0.800 476,000 372,910 0.7834 0.749 0.749 0.758 0.739 0.768 495,833 0.7521 1.30%
2025-10-27 0 0.770 0.770 0.780 0.770 0.790 223,000 172,680 0.7743 0.739 0.739 0.749 0.739 0.758 232,292 0.7434 -1.28%
2025-10-24 0 0.780 0.780 0.790 0.780 0.790 1,202,000 945,870 0.7869 0.749 0.749 0.758 0.749 0.758 1,252,083 0.7554 -1.27%
2025-10-23 0 0.790 0.790 0.800 0.790 0.800 326,373 260,038 0.7968 0.758 0.758 0.768 0.758 0.768 339,972 0.7649 0.00%
2025-10-22 0 0.790 0.790 0.800 0.790 0.800 167,000 133,430 0.7990 0.758 0.758 0.768 0.758 0.768 173,958 0.7670 0.00%
2025-10-21 0 0.790 0.790 0.800 0.790 0.800 639,000 506,190 0.7922 0.758 0.758 0.768 0.758 0.768 665,625 0.7605 1.28%
2025-10-20 0 0.780 0.780 0.790 0.770 0.790 628,000 490,490 0.7810 0.749 0.749 0.758 0.739 0.758 654,167 0.7498 0.00%
2025-10-17 0 0.780 0.770 0.780 0.780 0.780 215,000 167,700 0.7800 0.749 0.739 0.749 0.749 0.749 223,958 0.7488 0.00%
2025-10-16 0 0.780 0.780 0.790 0.780 0.800 269,000 213,270 0.7928 0.749 0.749 0.758 0.749 0.768 280,208 0.7611 -1.27%
2025-10-15 0 0.790 0.790 0.800 0.780 0.790 448,000 350,800 0.7830 0.758 0.758 0.768 0.749 0.758 466,667 0.7517 1.28%
2025-10-14 0 0.780 0.770 0.780 0.770 0.790 595,000 465,020 0.7815 0.749 0.739 0.749 0.739 0.758 619,792 0.7503 0.00%
2025-10-13 0 0.780 0.770 0.790 0.760 0.790 1,056,000 816,350 0.7731 0.749 0.739 0.758 0.730 0.758 1,100,000 0.7421 -1.27%
2025-10-10 0 0.790 0.790 0.800 0.790 0.810 1,435,000 1,149,620 0.8011 0.758 0.758 0.768 0.758 0.778 1,494,792 0.7691 -2.47%
2025-10-09 0 0.810 0.800 0.810 0.800 0.810 274,398 220,912 0.8051 0.778 0.768 0.778 0.768 0.778 285,831 0.7729 1.25%
2025-10-08 0 0.800 0.800 0.810 0.800 0.810 337,000 269,610 0.8000 0.768 0.768 0.778 0.768 0.778 351,042 0.7680 -1.23%
2025-10-06 0 0.810 0.800 0.810 0.790 0.810 569,000 456,150 0.8017 0.778 0.768 0.778 0.758 0.778 592,708 0.7696 0.00%
2025-10-03 0 0.810 0.800 0.810 0.790 0.810 348,500 279,265 0.8013 0.778 0.768 0.778 0.758 0.778 363,021 0.7693 1.25%
2025-10-02 0 0.800 0.800 0.810 0.800 0.810 556,866 448,287 0.8050 0.768 0.768 0.778 0.768 0.778 580,069 0.7728 0.00%
2025-09-30 0 0.800 0.800 0.820 0.800 0.820 340,000 275,560 0.8105 0.768 0.768 0.787 0.768 0.787 354,167 0.7781 -0.62%
2025-09-29 0 0.820 0.820 0.830 0.810 0.830 455,000 371,890 0.8173 0.773 0.773 0.782 0.763 0.782 482,790 0.7703 1.23%
2025-09-26 0 0.810 0.800 0.820 0.800 0.820 444,228 360,597 0.8117 0.763 0.754 0.773 0.754 0.773 471,360 0.7650 0.00%
2025-09-25 0 0.810 0.810 0.820 0.810 0.830 366,000 297,520 0.8129 0.763 0.763 0.773 0.763 0.782 388,354 0.7661 -1.22%
2025-09-24 0 0.820 0.810 0.820 0.820 0.830 232,000 191,370 0.8249 0.773 0.763 0.773 0.773 0.782 246,170 0.7774 0.00%
2025-09-23 0 0.820 0.810 0.820 0.810 0.830 984,000 804,270 0.8173 0.773 0.763 0.773 0.763 0.782 1,044,099 0.7703 0.00%
2025-09-22 0 0.820 0.810 0.820 0.820 0.830 849,000 698,480 0.8227 0.773 0.763 0.773 0.773 0.782 900,854 0.7754 -2.38%
2025-09-19 0 0.840 0.830 0.840 0.820 0.840 994,000 822,900 0.8279 0.792 0.782 0.792 0.773 0.792 1,054,710 0.7802 0.00%
2025-09-18 0 0.840 0.830 0.840 0.830 0.840 226,000 187,920 0.8315 0.792 0.782 0.792 0.782 0.792 239,803 0.7836 0.00%
2025-09-17 0 0.840 0.830 0.840 0.830 0.850 466,000 391,840 0.8409 0.792 0.782 0.792 0.782 0.801 494,462 0.7925 0.00%
2025-09-16 0 0.840 0.840 0.850 0.840 0.850 178,000 149,620 0.8406 0.792 0.792 0.801 0.792 0.801 188,872 0.7922 0.00%
2025-09-15 0 0.840 0.840 0.850 0.840 0.850 169,000 142,570 0.8436 0.792 0.792 0.801 0.792 0.801 179,322 0.7951 0.00%
2025-09-12 0 0.840 0.840 0.850 0.840 0.850 443,967 373,173 0.8405 0.792 0.792 0.801 0.792 0.801 471,083 0.7922 -1.18%
2025-09-11 0 0.850 0.840 0.850 0.840 0.850 612,000 518,840 0.8478 0.801 0.792 0.801 0.792 0.801 649,379 0.7990 1.19%
2025-09-10 0 0.840 0.840 0.850 0.840 0.850 440,000 371,060 0.8433 0.792 0.792 0.801 0.792 0.801 466,874 0.7948 -1.18%
2025-09-09 0 0.850 0.840 0.850 0.840 0.850 393,000 333,100 0.8476 0.801 0.792 0.801 0.792 0.801 417,003 0.7988 -1.16%
2025-09-08 0 0.860 0.840 0.860 0.840 0.860 651,000 549,760 0.8445 0.810 0.792 0.810 0.792 0.810 690,761 0.7959 2.38%
2025-09-05 0 0.840 0.840 0.850 0.840 0.850 110,401 93,430 0.8463 0.792 0.792 0.801 0.792 0.801 117,144 0.7976 -2.33%
2025-09-04 0 0.860 0.840 0.860 0.840 0.860 350,000 297,450 0.8499 0.810 0.792 0.810 0.792 0.810 371,377 0.8009 1.18%
2025-09-03 0 0.850 0.840 0.850 0.840 0.850 224,000 189,820 0.8474 0.801 0.792 0.801 0.792 0.801 237,681 0.7986 0.00%
2025-09-02 0 0.850 0.850 0.860 0.850 0.860 83,000 70,750 0.8524 0.801 0.801 0.810 0.801 0.810 88,069 0.8033 -1.16%
2025-09-01 0 0.860 0.840 0.860 0.840 0.870 415,000 353,870 0.8527 0.810 0.792 0.810 0.792 0.820 440,347 0.8036 1.18%
2025-08-29 0 0.850 0.850 0.860 0.850 0.860 354,000 302,480 0.8545 0.801 0.801 0.810 0.801 0.810 375,621 0.8053 -1.16%
2025-08-28 0 0.860 0.860 0.870 0.860 0.870 241,000 208,460 0.8650 0.810 0.810 0.820 0.810 0.820 255,719 0.8152 -1.15%
2025-08-27 0 0.870 0.860 0.870 0.860 0.870 168,000 145,580 0.8665 0.820 0.810 0.820 0.810 0.820 178,261 0.8167 0.00%
2025-08-26 0 0.870 0.870 0.880 0.870 0.880 239,000 207,990 0.8703 0.820 0.820 0.829 0.820 0.829 253,597 0.8202 -1.14%
2025-08-25 0 0.880 0.870 0.880 0.870 0.880 578,000 507,620 0.8782 0.829 0.820 0.829 0.820 0.829 613,302 0.8277 1.15%
2025-08-22 0 0.870 0.870 0.880 0.870 0.880 562,000 492,620 0.8765 0.820 0.820 0.829 0.820 0.829 596,325 0.8261 0.00%
2025-08-21 0 0.870 0.870 0.880 0.870 0.880 1,033,453 903,058 0.8738 0.820 0.820 0.829 0.820 0.829 1,096,573 0.8235 0.00%
2025-08-20 0 0.870 0.870 0.880 0.870 0.880 568,000 499,250 0.8790 0.820 0.820 0.829 0.820 0.829 602,692 0.8284 0.00%
2025-08-19 0 0.870 0.870 0.880 0.870 0.870 249,000 216,630 0.8700 0.820 0.820 0.829 0.820 0.820 264,208 0.8199 0.00%
2025-08-18 0 0.870 0.860 0.870 0.860 0.880 527,000 459,830 0.8725 0.820 0.810 0.820 0.810 0.829 559,187 0.8223 0.00%
2025-08-15 0 0.870 0.870 0.880 0.860 0.870 1,479,000 1,285,650 0.8693 0.820 0.820 0.829 0.810 0.820 1,569,332 0.8192 1.16%
2025-08-14 0 0.860 0.860 0.870 0.860 0.880 496,000 432,070 0.8711 0.810 0.810 0.820 0.810 0.829 526,294 0.8210 -2.27%
2025-08-13 0 0.880 0.880 0.890 0.870 0.890 472,000 416,750 0.8829 0.829 0.829 0.839 0.820 0.839 500,828 0.8321 0.00%
2025-08-12 0 0.880 0.880 0.890 0.880 0.890 146,000 128,710 0.8816 0.829 0.829 0.839 0.829 0.839 154,917 0.8308 -1.12%
2025-08-11 0 0.890 0.890 0.900 0.880 0.890 1,156,000 1,025,800 0.8874 0.839 0.839 0.848 0.829 0.839 1,226,605 0.8363 1.14%
2025-08-08 0 0.880 0.870 0.880 0.870 0.880 392,000 344,710 0.8794 0.829 0.820 0.829 0.820 0.829 415,942 0.8287 1.15%
2025-08-07 0 0.870 0.860 0.880 0.860 0.880 1,383,231 1,201,850 0.8689 0.820 0.810 0.829 0.810 0.829 1,467,714 0.8189 2.35%
2025-08-06 0 0.850 0.850 0.860 0.850 0.870 931,000 795,230 0.8542 0.801 0.801 0.810 0.801 0.820 987,862 0.8050 -1.16%
2025-08-05 0 0.860 0.850 0.860 0.850 0.860 201,000 172,610 0.8588 0.810 0.801 0.810 0.801 0.810 213,276 0.8093 1.18%
2025-08-04 0 0.850 0.850 0.860 0.840 0.860 400,000 339,320 0.8483 0.801 0.801 0.810 0.792 0.810 424,431 0.7995 1.19%
2025-08-01 0 0.840 0.840 0.850 0.840 0.860 1,064,000 901,810 0.8476 0.792 0.792 0.801 0.792 0.810 1,128,986 0.7988 -2.33%
2025-07-31 0 0.860 0.850 0.860 0.850 0.860 319,000 272,880 0.8554 0.810 0.801 0.810 0.801 0.810 338,483 0.8062 0.00%
2025-07-30 0 0.860 0.850 0.860 0.850 0.860 811,000 694,640 0.8565 0.810 0.801 0.810 0.801 0.810 860,533 0.8072 0.00%
2025-07-29 0 0.860 0.850 0.860 0.850 0.870 965,000 826,510 0.8565 0.810 0.801 0.810 0.801 0.820 1,023,939 0.8072 0.00%
2025-07-28 0 0.860 0.850 0.870 0.850 0.900 4,539,000 3,926,580 0.8651 0.810 0.801 0.820 0.801 0.848 4,816,227 0.8153 -6.52%
2025-07-25 0 0.920 0.910 0.920 0.900 0.930 762,000 698,390 0.9165 0.867 0.858 0.867 0.848 0.876 808,540 0.8638 1.10%
2025-07-24 0 0.910 0.910 0.920 0.900 0.930 1,643,000 1,507,900 0.9178 0.858 0.858 0.867 0.848 0.876 1,743,349 0.8649 1.11%
2025-07-23 0 0.900 0.900 0.920 0.890 0.970 5,143,000 4,680,290 0.9100 0.848 0.848 0.867 0.839 0.914 5,457,117 0.8576 -6.25%
2025-07-22 0 0.960 0.960 0.970 0.870 1.030 16,614,769 16,121,632 0.9703 0.905 0.905 0.914 0.820 0.971 17,629,543 0.9145 9.09%
2025-07-21 0 0.880 0.870 0.880 0.840 0.880 2,315,000 1,992,900 0.8609 0.829 0.820 0.829 0.792 0.829 2,456,392 0.8113 3.53%
2025-07-18 0 0.850 0.840 0.850 0.840 0.850 1,060,000 893,630 0.8430 0.801 0.792 0.801 0.792 0.801 1,124,741 0.7945 0.00%
2025-07-17 0 0.850 0.840 0.850 0.830 0.850 930,000 780,990 0.8398 0.801 0.792 0.801 0.782 0.801 986,801 0.7914 2.41%
2025-07-16 0 0.830 0.830 0.840 0.830 0.850 2,280,000 1,913,930 0.8394 0.782 0.782 0.792 0.782 0.801 2,419,255 0.7911 -1.19%
2025-07-15 0 0.840 0.830 0.840 0.830 0.870 6,599,130 5,583,975 0.8462 0.792 0.782 0.792 0.782 0.820 7,002,182 0.7975 -5.62%
2025-07-14 0 0.890 0.890 0.900 0.860 0.920 5,948,000 5,253,110 0.8832 0.839 0.839 0.848 0.810 0.867 6,311,284 0.8323 -3.26%
2025-07-11 0 0.920 0.910 0.920 0.910 0.920 208,000 190,965 0.9181 0.867 0.858 0.867 0.858 0.867 220,704 0.8653 1.10%
2025-07-10 0 0.910 0.910 0.920 0.900 0.920 1,067,000 966,300 0.9056 0.858 0.858 0.867 0.848 0.867 1,132,169 0.8535 1.11%
2025-07-09 0 0.900 0.900 0.910 0.900 0.920 866,000 788,040 0.9100 0.848 0.848 0.858 0.848 0.867 918,892 0.8576 -1.10%
2025-07-08 0 0.910 0.910 0.920 0.910 0.920 105,055 95,910 0.9130 0.858 0.858 0.867 0.858 0.867 111,471 0.8604 -1.09%
2025-07-07 0 0.920 0.910 0.920 0.910 0.920 432,000 396,280 0.9173 0.867 0.858 0.867 0.858 0.867 458,385 0.8645 0.00%
2025-07-04 0 0.920 0.910 0.930 0.910 0.930 860,000 790,920 0.9197 0.867 0.858 0.876 0.858 0.876 912,526 0.8667 0.00%
2025-07-03 0 0.920 0.920 0.930 0.920 0.930 86,000 79,140 0.9202 0.867 0.867 0.876 0.867 0.876 91,253 0.8673 0.00%
2025-07-02 0 0.920 0.920 0.930 0.920 0.930 699,000 643,650 0.9208 0.867 0.867 0.876 0.867 0.876 741,693 0.8678 -1.08%
2025-06-30 0 0.930 0.920 0.930 0.920 0.930 490,000 454,630 0.9278 0.876 0.867 0.876 0.867 0.876 519,928 0.8744 0.00%
2025-06-27 0 0.930 0.920 0.930 0.910 0.930 687,000 633,400 0.9220 0.876 0.867 0.876 0.858 0.876 728,960 0.8689 1.09%
2025-06-26 0 0.920 0.920 0.930 0.910 0.930 327,000 300,940 0.9203 0.867 0.867 0.876 0.858 0.876 346,972 0.8673 0.00%
2025-06-25 0 0.920 0.920 0.930 0.910 0.930 723,000 663,150 0.9172 0.867 0.867 0.876 0.858 0.876 767,158 0.8644 0.00%
2025-06-24 0 0.920 0.910 0.930 0.910 0.920 841,000 768,610 0.9139 0.867 0.858 0.876 0.858 0.867 892,365 0.8613 0.00%
2025-06-23 0 0.920 0.910 0.920 0.910 0.920 211,000 192,630 0.9129 0.867 0.858 0.867 0.858 0.867 223,887 0.8604 0.00%
2025-06-20 0 0.920 0.920 0.930 0.920 0.930 454,142 417,862 0.9201 0.867 0.867 0.876 0.867 0.876 481,879 0.8672 -1.08%
2025-06-19 0 0.930 0.920 0.930 0.920 0.930 295,000 273,060 0.9256 0.876 0.867 0.876 0.867 0.876 313,018 0.8723 -1.06%
2025-06-18 0 0.940 0.930 0.940 0.920 0.940 402,000 374,430 0.9314 0.886 0.876 0.886 0.867 0.886 426,553 0.8778 2.17%
2025-06-17 0 0.920 0.920 0.930 0.910 0.940 1,806,000 1,673,130 0.9264 0.867 0.867 0.876 0.858 0.886 1,916,304 0.8731 -2.13%
2025-06-16 0 0.940 0.940 0.950 0.940 0.950 351,000 330,040 0.9403 0.886 0.886 0.895 0.886 0.895 372,438 0.8862 0.00%
2025-06-13 0 0.940 0.940 0.950 0.910 0.950 805,000 749,150 0.9306 0.886 0.886 0.895 0.858 0.895 854,167 0.8771 2.17%
2025-06-12 0 0.920 0.920 0.930 0.920 0.930 86,000 79,680 0.9265 0.867 0.867 0.876 0.867 0.876 91,253 0.8732 0.00%
2025-06-11 0 0.920 0.920 0.930 0.920 0.940 730,000 674,550 0.9240 0.867 0.867 0.876 0.867 0.886 774,586 0.8709 -2.13%
2025-06-10 0 0.940 0.930 0.940 0.930 0.940 390,000 363,740 0.9327 0.886 0.876 0.886 0.876 0.886 413,820 0.8790 0.00%
2025-06-09 0 0.940 0.930 0.940 0.930 0.940 508,000 473,890 0.9329 0.886 0.876 0.886 0.876 0.886 539,027 0.8792 0.00%
2025-06-06 0 0.940 0.930 0.940 0.920 0.950 753,441 706,610 0.9378 0.886 0.876 0.886 0.867 0.895 799,459 0.8839 2.17%
2025-06-05 0 0.920 0.920 0.930 0.920 0.920 404,000 371,680 0.9200 0.867 0.867 0.876 0.867 0.867 428,675 0.8670 0.00%
2025-06-04 0 0.920 0.920 0.940 0.920 0.940 324,000 299,830 0.9254 0.867 0.867 0.886 0.867 0.886 343,789 0.8721 -1.08%
2025-06-03 0 0.930 0.930 0.940 0.910 0.940 679,000 628,510 0.9256 0.876 0.876 0.886 0.858 0.886 720,471 0.8724 2.20%
2025-06-02 0 0.910 0.910 0.920 0.900 0.920 722,000 653,640 0.9053 0.858 0.858 0.867 0.848 0.867 766,097 0.8532 0.00%
2025-05-30 0 0.910 0.910 0.920 0.910 0.920 226,000 205,980 0.9114 0.858 0.858 0.867 0.858 0.867 239,803 0.8590 0.00%
2025-05-29 0 0.910 0.900 0.910 0.900 0.910 423,000 383,070 0.9056 0.858 0.848 0.858 0.848 0.858 448,835 0.8535 1.11%
2025-05-28 0 0.900 0.900 0.910 0.900 0.910 507,000 457,350 0.9021 0.848 0.848 0.858 0.848 0.858 537,966 0.8501 -1.10%
2025-05-27 0 0.910 0.900 0.910 0.900 0.920 1,105,000 1,000,620 0.9055 0.858 0.848 0.858 0.848 0.867 1,172,490 0.8534 0.00%
2025-05-26 0 0.910 0.910 0.920 0.910 0.930 516,000 470,760 0.9123 0.858 0.858 0.867 0.858 0.876 547,516 0.8598 -2.15%
2025-05-23 0 0.930 0.920 0.930 0.920 0.930 317,142 291,992 0.9207 0.876 0.867 0.876 0.867 0.876 336,512 0.8677 0.00%
2025-05-22 0 0.930 0.910 0.930 0.920 0.930 442,000 408,140 0.9234 0.876 0.858 0.876 0.867 0.876 468,996 0.8702 1.09%
2025-05-21 0 0.920 0.920 0.930 0.920 0.940 670,000 620,500 0.9261 0.867 0.867 0.876 0.867 0.886 710,921 0.8728 0.00%
2025-05-20 0 0.920 0.920 0.930 0.910 0.930 2,215,000 2,037,160 0.9197 0.867 0.867 0.876 0.858 0.876 2,350,285 0.8668 -1.08%
2025-05-19 0 0.930 0.920 0.930 0.920 0.930 171,000 158,770 0.9285 0.876 0.867 0.876 0.867 0.876 181,444 0.8750 -1.06%
2025-05-16 0 0.940 0.930 0.940 0.930 0.940 71,000 66,440 0.9358 0.886 0.876 0.886 0.876 0.886 75,336 0.8819 0.00%
2025-05-15 0 0.940 0.940 0.950 0.940 0.960 392,000 370,960 0.9463 0.886 0.886 0.895 0.886 0.905 415,942 0.8919 0.00%
2025-05-14 0 0.940 0.940 0.950 0.940 0.960 865,000 815,370 0.9426 0.886 0.886 0.895 0.886 0.905 917,831 0.8884 -1.05%
2025-05-13 0 0.950 0.940 0.950 0.930 0.950 656,000 622,280 0.9486 0.895 0.886 0.895 0.876 0.895 696,066 0.8940 0.00%
2025-05-12 0 0.950 0.940 0.950 0.930 0.950 446,000 417,020 0.9350 0.895 0.886 0.895 0.876 0.895 473,240 0.8812 2.15%
2025-05-09 0 0.930 0.930 0.940 0.930 0.940 179,297 167,059 0.9317 0.876 0.876 0.886 0.876 0.886 190,248 0.8781 -1.06%
2025-05-08 0 0.940 0.940 0.950 0.940 0.950 162,000 153,790 0.9493 0.886 0.886 0.895 0.886 0.895 171,894 0.8947 -1.05%
2025-05-07 0 0.950 0.940 0.950 0.940 0.960 454,000 429,010 0.9450 0.895 0.886 0.895 0.886 0.905 481,729 0.8906 0.00%
2025-05-06 0 0.950 0.930 0.950 0.940 0.950 223,000 210,120 0.9422 0.895 0.876 0.895 0.886 0.895 236,620 0.8880 1.06%
2025-05-02 0 0.940 0.930 0.940 0.930 0.950 88,000 83,040 0.9436 0.886 0.876 0.886 0.876 0.895 93,375 0.8893 -1.05%
2025-04-30 0 0.950 0.930 0.950 0.930 0.950 458,000 433,510 0.9465 0.895 0.876 0.895 0.876 0.895 485,973 0.8920 1.06%
2025-04-29 0 0.940 0.940 0.950 0.930 0.950 993,000 930,930 0.9375 0.886 0.886 0.895 0.876 0.895 1,053,649 0.8835 0.00%
2025-04-28 0 0.940 0.930 0.940 0.940 0.950 382,000 359,230 0.9404 0.886 0.876 0.886 0.886 0.895 405,331 0.8863 0.00%
2025-04-25 0 0.940 0.940 0.950 0.940 0.960 303,000 288,830 0.9532 0.886 0.886 0.895 0.886 0.905 321,506 0.8984 -1.05%
2025-04-24 0 0.950 0.950 0.960 0.920 0.950 581,505 543,939 0.9354 0.895 0.895 0.905 0.867 0.895 617,021 0.8816 1.06%
2025-04-23 0 0.940 0.930 0.940 0.920 0.940 529,000 491,140 0.9284 0.886 0.876 0.886 0.867 0.886 561,310 0.8750 2.17%
2025-04-22 0 0.920 0.910 0.920 0.920 0.940 476,000 441,260 0.9270 0.867 0.858 0.867 0.867 0.886 505,072 0.8737 -2.13%
2025-04-17 0 0.940 0.940 0.950 0.940 0.940 21,000 19,740 0.9400 0.886 0.886 0.895 0.886 0.886 22,283 0.8859 0.00%
2025-04-16 0 0.940 0.940 0.950 0.940 0.960 465,000 442,460 0.9515 0.886 0.886 0.895 0.886 0.905 493,401 0.8968 0.00%
2025-04-15 0 0.940 0.950 0.960 0.940 0.970 310,000 296,930 0.9578 0.886 0.895 0.905 0.886 0.914 328,934 0.9027 -1.05%
2025-04-14 0 0.950 0.940 0.950 0.930 0.960 516,000 490,360 0.9503 0.895 0.886 0.895 0.876 0.905 547,516 0.8956 0.00%
2025-04-11 0 0.950 0.950 0.960 0.930 0.960 355,000 337,870 0.9517 0.895 0.895 0.905 0.876 0.905 376,682 0.8970 1.06%
2025-04-10 0 0.940 0.920 0.940 0.890 0.940 519,000 478,050 0.9211 0.886 0.867 0.886 0.839 0.886 550,699 0.8681 4.44%
2025-04-09 0 0.900 0.890 0.900 0.870 0.900 1,027,818 906,198 0.8817 0.848 0.839 0.848 0.820 0.848 1,090,594 0.8309 -1.10%
2025-04-08 0 0.910 0.910 0.920 0.880 0.920 1,144,582 1,038,115 0.9070 0.858 0.858 0.867 0.829 0.867 1,214,489 0.8548 1.11%
2025-04-07 0 0.900 0.900 0.910 0.900 0.950 1,651,000 1,527,970 0.9255 0.848 0.848 0.858 0.848 0.895 1,751,837 0.8722 -8.16%
2025-04-03 0 0.980 0.970 0.980 0.970 0.990 250,000 242,970 0.9719 0.924 0.914 0.924 0.914 0.933 265,269 0.9159 -1.01%
2025-04-02 0 0.990 0.990 1.000 0.960 0.990 634,000 620,610 0.9789 0.933 0.933 0.942 0.905 0.933 672,723 0.9225 1.02%
2025-04-01 0 0.980 0.980 0.990 0.980 0.990 49,000 48,230 0.9843 0.924 0.924 0.933 0.924 0.933 51,993 0.9276 0.00%
2025-03-31 0 0.980 0.980 0.990 0.980 1.000 546,000 540,130 0.9892 0.924 0.924 0.933 0.924 0.942 579,348 0.9323 0.00%
2025-03-28 0 0.980 0.980 0.990 0.980 1.000 21,000 20,600 0.9810 0.924 0.924 0.933 0.924 0.942 22,283 0.9245 -1.01%
2025-03-27 0 0.990 0.990 1.000 0.990 1.000 566,000 560,420 0.9901 0.933 0.933 0.942 0.933 0.942 600,569 0.9331 0.00%
2025-03-26 0 0.990 0.980 0.990 0.980 0.990 196,000 192,210 0.9807 0.933 0.924 0.933 0.924 0.933 207,971 0.9242 1.02%
2025-03-25 0 0.980 0.980 0.990 0.980 0.990 444,000 439,440 0.9897 0.924 0.924 0.933 0.924 0.933 471,118 0.9328 0.00%
2025-03-24 0 0.980 0.980 0.990 0.980 0.980 286,000 280,280 0.9800 0.924 0.924 0.933 0.924 0.924 303,468 0.9236 0.00%
2025-03-21 0 0.980 0.980 0.990 0.980 1.000 188,388 185,034 0.9822 0.924 0.924 0.933 0.924 0.942 199,894 0.9257 -1.01%
2025-03-20 0 0.990 0.990 1.000 0.980 1.000 380,000 376,240 0.9901 0.933 0.933 0.942 0.924 0.942 403,209 0.9331 -1.00%
2025-03-19 0 1.000 0.990 1.000 0.980 1.000 472,000 467,350 0.9901 0.942 0.933 0.942 0.924 0.942 500,828 0.9332 0.00%
2025-03-18 0 1.000 0.980 1.000 0.980 1.000 331,000 326,660 0.9869 0.942 0.924 0.942 0.924 0.942 351,216 0.9301 2.04%
2025-03-17 0 0.980 0.980 0.990 0.980 1.000 382,000 375,240 0.9823 0.924 0.924 0.933 0.924 0.942 405,331 0.9258 -1.01%
2025-03-14 0 0.990 0.990 1.000 0.980 1.000 343,000 337,460 0.9838 0.933 0.933 0.942 0.924 0.942 363,949 0.9272 0.00%
2025-03-13 0 0.990 0.980 0.990 0.980 1.000 336,000 332,590 0.9899 0.933 0.924 0.933 0.924 0.942 356,522 0.9329 0.00%
2025-03-12 0 0.990 0.990 1.000 0.990 1.000 97,300 96,948 0.9964 0.933 0.933 0.942 0.933 0.942 103,243 0.9390 0.00%
2025-03-11 0 0.990 0.990 1.000 0.990 1.000 216,000 214,300 0.9921 0.933 0.933 0.942 0.933 0.942 229,193 0.9350 -1.00%
2025-03-10 0 1.000 0.990 1.000 0.990 1.010 98,000 97,870 0.9987 0.942 0.933 0.942 0.933 0.952 103,986 0.9412 -0.99%
2025-03-07 0 1.010 0.990 1.010 0.990 1.010 155,040 155,450 1.0026 0.952 0.933 0.952 0.933 0.952 164,509 0.9449 0.00%
2025-03-06 0 1.010 0.990 1.010 0.990 1.010 1,045,000 1,039,830 0.9951 0.952 0.933 0.952 0.933 0.952 1,108,825 0.9378 2.02%
2025-03-05 0 0.990 0.990 1.000 0.980 1.010 622,000 614,180 0.9874 0.933 0.933 0.942 0.924 0.952 659,990 0.9306 0.00%
2025-03-04 0 0.990 0.990 1.000 0.990 1.000 222,000 220,170 0.9918 0.933 0.933 0.942 0.933 0.942 235,559 0.9347 -1.00%
2025-03-03 0 1.000 0.990 1.000 0.990 1.020 368,000 367,830 0.9995 0.942 0.933 0.942 0.933 0.961 390,476 0.9420 0.00%
2025-02-28 0 1.000 0.990 1.000 1.000 1.030 1,039,000 1,042,220 1.0031 0.942 0.933 0.942 0.942 0.971 1,102,459 0.9454 -2.91%
2025-02-27 0 1.030 1.010 1.030 1.000 1.030 845,000 855,640 1.0126 0.971 0.952 0.971 0.942 0.971 896,610 0.9543 0.00%
2025-02-26 0 1.030 1.020 1.030 1.020 1.050 315,000 324,070 1.0288 0.971 0.961 0.971 0.961 0.990 334,239 0.9696 0.98%
2025-02-25 0 1.020 1.020 1.030 1.020 1.040 451,000 463,520 1.0278 0.961 0.961 0.971 0.961 0.980 478,546 0.9686 -2.86%
2025-02-24 0 1.050 1.040 1.050 1.040 1.070 630,811 660,107 1.0464 0.990 0.980 0.990 0.980 1.008 669,339 0.9862 -0.94%
2025-02-21 0 1.060 1.050 1.060 1.060 1.080 411,568 440,803 1.0710 0.999 0.990 0.999 0.999 1.018 436,705 1.0094 -0.93%
2025-02-20 0 1.070 1.060 1.070 1.060 1.080 278,000 295,580 1.0632 1.008 0.999 1.008 0.999 1.018 294,979 1.0020 0.00%
2025-02-19 0 1.070 1.070 1.080 1.070 1.090 497,000 535,190 1.0768 1.008 1.008 1.018 1.008 1.027 527,355 1.0149 -0.93%
2025-02-18 0 1.080 1.070 1.080 1.070 1.090 268,000 289,950 1.0819 1.018 1.008 1.018 1.008 1.027 284,369 1.0196 0.00%
2025-02-17 0 1.080 1.070 1.080 1.080 1.100 410,000 445,940 1.0877 1.018 1.008 1.018 1.018 1.037 435,041 1.0251 -0.92%
2025-02-14 0 1.090 1.080 1.090 1.070 1.090 223,000 241,280 1.0820 1.027 1.018 1.027 1.008 1.027 236,620 1.0197 -0.91%
2025-02-13 0 1.100 1.080 1.100 1.080 1.110 559,000 609,010 1.0895 1.037 1.018 1.037 1.018 1.046 593,142 1.0268 0.92%
2025-02-12 0 1.090 1.080 1.090 1.060 1.100 637,000 687,040 1.0786 1.027 1.018 1.027 0.999 1.037 675,906 1.0165 0.93%
2025-02-11 0 1.080 1.070 1.080 1.060 1.080 394,000 421,730 1.0704 1.018 1.008 1.018 0.999 1.018 418,064 1.0088 1.89%
2025-02-10 0 1.060 1.050 1.060 1.050 1.080 545,000 577,050 1.0588 0.999 0.990 0.999 0.990 1.018 578,287 0.9979 0.00%
2025-02-07 0 1.060 1.050 1.060 1.050 1.100 582,331 626,126 1.0752 0.999 0.990 0.999 0.990 1.037 617,898 1.0133 -0.93%
2025-02-06 0 1.070 1.060 1.070 1.040 1.080 1,215,000 1,281,440 1.0547 1.008 0.999 1.008 0.980 1.018 1,289,208 0.9940 0.00%
2025-02-05 0 1.070 1.060 1.070 1.050 1.100 457,000 489,710 1.0716 1.008 0.999 1.008 0.990 1.037 484,912 1.0099 0.94%
2025-02-04 0 1.060 1.060 1.080 1.050 1.100 304,000 323,260 1.0634 0.999 0.999 1.018 0.990 1.037 322,567 1.0021 -1.85%
2025-02-03 0 1.080 1.070 1.100 1.070 1.100 727,000 786,680 1.0821 1.018 1.008 1.037 1.008 1.037 771,403 1.0198 -1.82%
2025-01-28 0 1.100 1.090 1.100 1.080 1.130 337,000 371,930 1.1036 1.037 1.027 1.037 1.018 1.065 357,583 1.0401 -0.90%
2025-01-27 0 1.110 1.090 1.110 1.090 1.130 451,000 501,230 1.1114 1.046 1.027 1.046 1.027 1.065 478,546 1.0474 0.00%
2025-01-24 0 1.110 1.110 1.120 1.090 1.150 964,000 1,078,880 1.1192 1.046 1.046 1.056 1.027 1.084 1,022,878 1.0547 0.00%
2025-01-23 0 1.110 1.110 1.130 1.080 1.210 3,182,000 3,634,120 1.1421 1.046 1.046 1.065 1.018 1.140 3,376,346 1.0763 3.74%
2025-01-22 0 1.070 1.060 1.070 1.050 1.090 1,011,982 1,077,591 1.0648 1.008 0.999 1.008 0.990 1.027 1,073,790 1.0035 1.90%
2025-01-21 0 1.050 1.050 1.060 1.020 1.060 1,278,000 1,327,510 1.0387 0.990 0.990 0.999 0.961 0.999 1,356,056 0.9789 1.94%
2025-01-20 0 1.030 1.010 1.030 1.010 1.040 499,000 510,840 1.0237 0.971 0.952 0.971 0.952 0.980 529,477 0.9648 0.00%
2025-01-17 0 1.030 1.020 1.030 0.960 1.060 3,496,000 3,564,990 1.0197 0.971 0.961 0.971 0.905 0.999 3,709,524 0.9610 6.19%
2025-01-16 0 0.970 0.960 0.970 0.950 0.980 291,000 281,710 0.9681 0.914 0.905 0.914 0.895 0.924 308,773 0.9124 2.11%
2025-01-15 0 0.950 0.940 0.950 0.940 0.960 223,000 210,630 0.9445 0.895 0.886 0.895 0.886 0.905 236,620 0.8902 0.00%
2025-01-14 0 0.950 0.950 0.970 0.940 0.960 188,000 179,300 0.9537 0.895 0.895 0.914 0.886 0.905 199,482 0.8988 0.00%
2025-01-13 0 0.950 0.950 0.960 0.940 0.970 213,000 202,640 0.9514 0.895 0.895 0.905 0.886 0.914 226,009 0.8966 -2.06%
2025-01-10 0 0.970 0.950 0.970 0.950 0.970 315,000 301,440 0.9570 0.914 0.895 0.914 0.895 0.914 334,239 0.9019 1.04%
2025-01-09 0 0.960 0.960 0.970 0.960 0.980 82,000 79,250 0.9665 0.905 0.905 0.914 0.905 0.924 87,008 0.9108 -1.03%
2025-01-08 0 0.970 0.970 0.980 0.960 0.980 44,439 43,290 0.9741 0.914 0.914 0.924 0.905 0.924 47,153 0.9181 0.00%
2025-01-07 0 0.970 0.970 0.980 0.960 0.980 512,504 497,118 0.9700 0.914 0.914 0.924 0.905 0.924 543,806 0.9141 -1.02%
2025-01-06 0 0.980 0.980 0.990 0.970 1.000 413,000 406,670 0.9847 0.924 0.924 0.933 0.914 0.942 438,225 0.9280 -1.01%
2025-01-03 0 1.030 1.020 1.030 1.020 1.050 294,000 302,740 1.0297 0.933 0.924 0.933 0.924 0.951 324,561 0.9328 0.00%
2025-01-02 0 1.030 1.020 1.030 1.020 1.030 141,000 144,460 1.0245 0.933 0.924 0.933 0.924 0.933 155,657 0.9281 0.98%
2024-12-31 0 1.020 1.020 1.030 1.020 1.040 192,000 197,220 1.0272 0.924 0.924 0.933 0.924 0.942 211,958 0.9305 -0.97%
2024-12-30 0 1.030 1.020 1.040 1.010 1.060 577,000 593,760 1.0290 0.933 0.924 0.942 0.915 0.960 636,978 0.9322 -2.83%
2024-12-27 0 1.060 1.050 1.060 1.030 1.060 517,000 543,960 1.0521 0.960 0.951 0.960 0.933 0.960 570,741 0.9531 0.95%
2024-12-24 0 1.050 1.040 1.050 1.000 1.070 849,000 873,050 1.0283 0.951 0.942 0.951 0.906 0.969 937,252 0.9315 6.06%
2024-12-23 0 0.990 0.990 1.000 0.990 1.000 294,000 291,200 0.9905 0.897 0.897 0.906 0.897 0.906 324,561 0.8972 -1.00%
2024-12-20 0 1.000 0.990 1.000 0.980 1.000 156,411 154,796 0.9897 0.906 0.897 0.906 0.888 0.906 172,670 0.8965 0.00%
2024-12-19 0 1.000 0.990 1.000 0.980 1.010 530,000 525,130 0.9908 0.906 0.897 0.906 0.888 0.915 585,093 0.8975 1.01%
2024-12-18 0 0.990 0.980 1.000 0.990 1.000 275,000 272,580 0.9912 0.897 0.888 0.906 0.897 0.906 303,586 0.8979 0.00%
2024-12-17 0 0.990 0.990 1.000 0.990 1.000 323,000 320,860 0.9934 0.897 0.897 0.906 0.897 0.906 356,575 0.8998 -1.00%
2024-12-16 0 1.000 1.000 1.010 1.000 1.010 166,000 166,130 1.0008 0.906 0.906 0.915 0.906 0.915 183,255 0.9065 0.00%
2024-12-13 0 1.000 1.000 1.010 0.990 1.020 1,008,000 1,009,190 1.0012 0.906 0.906 0.915 0.897 0.924 1,112,780 0.9069 -0.99%
2024-12-12 0 1.010 1.010 1.020 1.000 1.020 1,201,000 1,211,760 1.0090 0.915 0.915 0.924 0.906 0.924 1,325,842 0.9140 -0.98%
2024-12-11 0 1.020 1.010 1.020 1.000 1.040 3,944,000 3,992,570 1.0123 0.924 0.915 0.924 0.906 0.942 4,353,972 0.9170 -4.67%
2024-12-10 0 1.070 1.060 1.070 1.070 1.080 130,000 139,620 1.0740 0.969 0.960 0.969 0.969 0.978 143,513 0.9729 0.00%
2024-12-09 0 1.070 1.060 1.070 1.030 1.070 399,000 424,070 1.0628 0.969 0.960 0.969 0.933 0.969 440,475 0.9628 1.90%
2024-12-06 0 1.050 1.040 1.070 1.030 1.080 594,876 629,506 1.0582 0.951 0.942 0.969 0.933 0.978 656,712 0.9586 0.00%
2024-12-05 0 1.050 1.040 1.060 1.020 1.050 366,000 378,480 1.0341 0.951 0.942 0.960 0.924 0.951 404,045 0.9367 0.00%
2024-12-04 0 1.050 1.040 1.050 1.050 1.090 684,000 720,630 1.0536 0.951 0.942 0.951 0.951 0.987 755,101 0.9543 0.00%
2024-12-03 0 1.050 1.040 1.050 1.050 1.110 294,000 314,400 1.0694 0.951 0.942 0.951 0.951 1.005 324,561 0.9687 -4.55%
2024-12-02 0 1.100 1.090 1.100 1.080 1.100 205,000 223,290 1.0892 0.996 0.987 0.996 0.978 0.996 226,309 0.9867 2.80%
2024-11-29 0 1.070 1.070 1.080 1.060 1.090 487,000 523,690 1.0753 0.969 0.969 0.978 0.960 0.987 537,623 0.9741 0.94%
2024-11-28 0 1.060 1.040 1.060 1.030 1.070 418,000 434,970 1.0406 0.960 0.942 0.960 0.933 0.969 461,450 0.9426 2.91%
2024-11-27 0 1.030 1.030 1.040 1.010 1.030 190,000 194,000 1.0211 0.933 0.933 0.942 0.915 0.933 209,750 0.9249 0.00%
2024-11-26 0 1.030 1.020 1.040 1.010 1.040 657,000 673,390 1.0249 0.933 0.924 0.942 0.915 0.942 725,294 0.9284 -0.96%
2024-11-25 0 1.040 1.040 1.050 1.030 1.040 182,000 188,740 1.0370 0.942 0.942 0.951 0.933 0.942 200,919 0.9394 0.97%
2024-11-22 0 1.030 1.030 1.040 1.030 1.040 267,000 275,240 1.0309 0.933 0.933 0.942 0.933 0.942 294,754 0.9338 -0.96%
2024-11-21 0 1.040 1.020 1.040 1.020 1.040 476,140 489,644 1.0284 0.942 0.924 0.942 0.924 0.942 525,634 0.9315 1.96%
2024-11-20 0 1.020 1.020 1.030 1.010 1.020 151,000 153,980 1.0197 0.924 0.924 0.933 0.915 0.924 166,696 0.9237 0.00%
2024-11-19 0 1.020 1.020 1.030 1.020 1.030 135,000 138,060 1.0227 0.924 0.924 0.933 0.924 0.933 149,033 0.9264 -0.97%
2024-11-18 0 1.030 1.020 1.030 1.020 1.040 298,000 306,920 1.0299 0.933 0.924 0.933 0.924 0.942 328,977 0.9330 0.00%
2024-11-15 0 1.030 1.030 1.050 1.020 1.050 166,000 172,220 1.0375 0.933 0.933 0.951 0.924 0.951 183,255 0.9398 0.98%
2024-11-14 0 1.020 1.020 1.040 1.010 1.050 808,000 830,880 1.0283 0.924 0.924 0.942 0.915 0.951 891,990 0.9315 -2.86%
2024-11-13 0 1.050 1.040 1.050 1.030 1.060 251,000 262,040 1.0440 0.951 0.942 0.951 0.933 0.960 277,091 0.9457 1.94%
2024-11-12 0 1.030 1.030 1.060 1.030 1.070 785,000 819,130 1.0435 0.933 0.933 0.960 0.933 0.969 866,599 0.9452 -2.83%
2024-11-11 0 1.060 1.040 1.060 1.040 1.070 572,000 602,020 1.0525 0.960 0.942 0.960 0.942 0.969 631,458 0.9534 0.00%
2024-11-08 0 1.060 1.060 1.070 1.060 1.080 201,000 213,780 1.0636 0.960 0.960 0.969 0.960 0.978 221,894 0.9634 0.00%
2024-11-07 0 1.060 1.060 1.070 1.060 1.080 301,086 321,202 1.0668 0.960 0.960 0.969 0.960 0.978 332,383 0.9664 0.00%
2024-11-06 0 1.060 1.060 1.070 1.050 1.070 329,000 349,420 1.0621 0.960 0.960 0.969 0.951 0.969 363,199 0.9621 0.00%
2024-11-05 0 1.060 1.060 1.070 1.050 1.090 564,000 597,580 1.0595 0.960 0.960 0.969 0.951 0.987 622,627 0.9598 0.00%
2024-11-04 0 1.060 1.050 1.060 1.050 1.060 468,000 492,780 1.0529 0.960 0.951 0.960 0.951 0.960 516,648 0.9538 -0.93%
2024-11-01 0 1.070 1.050 1.070 1.050 1.080 221,000 234,760 1.0623 0.969 0.951 0.969 0.951 0.978 243,973 0.9622 0.94%
2024-10-31 0 1.060 1.050 1.060 1.050 1.060 131,000 138,720 1.0589 0.960 0.951 0.960 0.951 0.960 144,617 0.9592 0.00%
2024-10-30 0 1.060 1.050 1.060 1.050 1.070 329,000 346,560 1.0534 0.960 0.951 0.960 0.951 0.969 363,199 0.9542 -0.93%
2024-10-29 0 1.070 1.050 1.070 1.050 1.070 430,000 456,170 1.0609 0.969 0.951 0.969 0.951 0.969 474,698 0.9610 0.00%
2024-10-28 0 1.070 1.060 1.070 1.060 1.080 693,000 742,180 1.0710 0.969 0.960 0.969 0.960 0.978 765,036 0.9701 0.94%
2024-10-25 0 1.060 1.060 1.070 1.060 1.070 367,000 390,560 1.0642 0.960 0.960 0.969 0.960 0.969 405,149 0.9640 0.00%
2024-10-24 0 1.060 1.060 1.070 1.060 1.080 323,000 343,750 1.0642 0.960 0.960 0.969 0.960 0.978 356,575 0.9640 -0.93%
2024-10-23 0 1.070 1.070 1.080 1.060 1.080 262,051 280,695 1.0711 0.969 0.969 0.978 0.960 0.978 289,291 0.9703 -0.93%
2024-10-22 0 1.080 1.070 1.080 1.070 1.080 176,000 189,730 1.0780 0.978 0.969 0.978 0.969 0.978 194,295 0.9765 0.00%
2024-10-21 0 1.080 1.070 1.090 1.070 1.090 595,000 640,560 1.0766 0.978 0.969 0.987 0.969 0.987 656,849 0.9752 -1.82%
2024-10-18 0 1.100 1.080 1.100 1.070 1.100 477,000 515,120 1.0799 0.996 0.978 0.996 0.969 0.996 526,583 0.9782 1.85%
2024-10-17 0 1.080 1.070 1.080 1.070 1.100 582,000 625,940 1.0755 0.978 0.969 0.978 0.969 0.996 642,498 0.9742 -0.92%
2024-10-16 0 1.090 1.080 1.090 1.080 1.090 632,000 687,300 1.0875 0.987 0.978 0.987 0.978 0.987 697,695 0.9851 0.00%
2024-10-15 0 1.090 1.080 1.090 1.080 1.100 469,000 511,710 1.0911 0.987 0.978 0.987 0.978 0.996 517,752 0.9883 -1.80%
2024-10-14 0 1.110 1.100 1.110 1.090 1.110 289,000 318,940 1.1036 1.005 0.996 1.005 0.987 1.005 319,041 0.9997 -0.89%
2024-10-10 0 1.120 1.110 1.120 1.100 1.120 309,000 344,570 1.1151 1.015 1.005 1.015 0.996 1.015 341,120 1.0101 1.82%
2024-10-09 0 1.100 1.090 1.100 1.090 1.110 565,000 622,690 1.1021 0.996 0.987 0.996 0.987 1.005 623,731 0.9983 0.00%
2024-10-08 0 1.100 1.100 1.120 1.100 1.140 1,757,734 1,950,532 1.1097 0.996 0.996 1.015 0.996 1.033 1,940,448 1.0052 -3.51%
2024-10-07 0 1.140 1.130 1.140 1.120 1.150 1,324,000 1,503,770 1.1358 1.033 1.024 1.033 1.015 1.042 1,461,628 1.0288 0.00%
2024-10-04 0 1.140 1.130 1.140 1.120 1.140 852,000 963,730 1.1311 1.033 1.024 1.033 1.015 1.033 940,564 1.0246 0.00%
2024-10-03 0 1.140 1.120 1.140 1.100 1.150 1,640,000 1,848,690 1.1273 1.033 1.015 1.033 0.996 1.042 1,810,475 1.0211 -0.87%
2024-10-02 0 1.150 1.140 1.150 1.130 1.160 1,064,000 1,213,870 1.1409 1.042 1.033 1.042 1.024 1.051 1,174,601 1.0334 2.31%
2024-09-30 0 1.180 1.180 1.190 1.130 1.190 2,531,000 2,931,800 1.1584 1.018 1.018 1.027 0.975 1.027 2,933,301 0.9995 4.42%
2024-09-27 0 1.130 1.140 1.150 1.130 1.150 1,807,000 2,052,800 1.1360 0.975 0.984 0.992 0.975 0.992 2,094,222 0.9802 0.00%
2024-09-26 0 1.130 1.130 1.140 1.120 1.150 1,511,000 1,707,800 1.1302 0.975 0.975 0.984 0.966 0.992 1,751,173 0.9752 -0.88%
2024-09-25 0 1.140 1.130 1.140 1.140 1.180 1,265,000 1,464,300 1.1575 0.984 0.975 0.984 0.984 1.018 1,466,071 0.9988 1.79%
2024-09-24 0 1.120 1.120 1.130 1.100 1.120 484,000 538,300 1.1122 0.966 0.966 0.975 0.949 0.966 560,931 0.9597 1.82%
2024-09-23 0 1.100 1.100 1.110 1.100 1.110 484,150 534,776 1.1046 0.949 0.949 0.958 0.949 0.958 561,105 0.9531 -0.90%
2024-09-20 0 1.110 1.090 1.110 1.090 1.120 1,498,000 1,654,270 1.1043 0.958 0.941 0.958 0.941 0.966 1,736,106 0.9529 1.83%
2024-09-19 0 1.090 1.080 1.100 1.080 1.100 802,000 872,050 1.0873 0.941 0.932 0.949 0.932 0.949 929,477 0.9382 0.00%
2024-09-17 0 1.090 1.090 1.100 1.080 1.120 1,270,000 1,386,840 1.0920 0.941 0.941 0.949 0.932 0.966 1,471,866 0.9422 0.93%
2024-09-16 0 1.080 1.080 1.090 1.080 1.090 327,000 353,630 1.0814 0.932 0.932 0.941 0.932 0.941 378,976 0.9331 -1.82%
2024-09-13 0 1.100 1.090 1.100 1.090 1.100 144,000 157,830 1.0960 0.949 0.941 0.949 0.941 0.949 166,889 0.9457 0.00%
2024-09-12 0 1.100 1.090 1.100 1.080 1.100 352,000 384,390 1.0920 0.949 0.941 0.949 0.932 0.949 407,950 0.9422 0.92%
2024-09-11 0 1.090 1.090 1.100 1.090 1.120 541,000 592,670 1.0955 0.941 0.941 0.949 0.941 0.966 626,992 0.9453 -2.68%
2024-09-10 0 1.120 1.100 1.120 1.100 1.120 676,090 749,690 1.1089 0.966 0.949 0.966 0.949 0.966 783,554 0.9568 1.82%
2024-09-09 0 1.100 1.100 1.120 1.090 1.130 611,000 678,530 1.1105 0.949 0.949 0.966 0.941 0.975 708,118 0.9582 -2.65%
2024-09-05 0 1.130 1.130 1.140 1.120 1.150 587,000 663,500 1.1303 0.975 0.975 0.984 0.966 0.992 680,303 0.9753 -1.74%
2024-09-04 0 1.150 1.150 1.160 1.140 1.170 261,000 300,410 1.1510 0.992 0.992 1.001 0.984 1.010 302,486 0.9931 0.88%
2024-09-03 0 1.140 1.140 1.150 1.140 1.150 206,000 235,530 1.1433 0.984 0.984 0.992 0.984 0.992 238,744 0.9865 -1.72%
2024-09-02 0 1.160 1.150 1.160 1.140 1.160 300,000 342,800 1.1427 1.001 0.992 1.001 0.984 1.001 347,685 0.9860 0.87%
2024-08-30 0 1.150 1.140 1.150 1.130 1.150 391,000 445,770 1.1401 0.992 0.984 0.992 0.975 0.992 453,149 0.9837 0.00%
2024-08-29 0 1.150 1.140 1.150 1.120 1.160 477,000 542,260 1.1368 0.992 0.984 0.992 0.966 1.001 552,819 0.9809 -0.86%
2024-08-28 0 1.160 1.150 1.160 1.140 1.160 1,218,000 1,407,120 1.1553 1.001 0.992 1.001 0.984 1.001 1,411,600 0.9968 -0.85%
2024-08-27 0 1.170 1.160 1.170 1.160 1.180 439,000 512,390 1.1672 1.010 1.001 1.010 1.001 1.018 508,779 1.0071 -0.85%
2024-08-26 0 1.180 1.170 1.180 1.160 1.180 361,000 420,920 1.1660 1.018 1.010 1.018 1.001 1.018 418,381 1.0061 0.85%
2024-08-23 0 1.170 1.160 1.170 1.160 1.180 455,000 531,370 1.1678 1.010 1.001 1.010 1.001 1.018 527,322 1.0077 -0.85%
2024-08-22 0 1.180 1.180 1.190 1.180 1.200 101,000 119,300 1.1812 1.018 1.018 1.027 1.018 1.035 117,054 1.0192 0.00%
2024-08-21 0 1.180 1.170 1.200 1.170 1.200 265,880 314,967 1.1846 1.018 1.010 1.035 1.010 1.035 308,141 1.0222 0.00%
2024-08-20 0 1.180 1.170 1.190 1.180 1.200 45,000 53,300 1.1844 1.018 1.010 1.027 1.018 1.035 52,153 1.0220 0.00%
2024-08-19 0 1.180 1.180 1.200 1.180 1.200 105,000 125,320 1.1935 1.018 1.018 1.035 1.018 1.035 121,690 1.0298 -0.84%
2024-08-16 0 1.190 1.190 1.200 1.170 1.200 247,000 290,820 1.1774 1.027 1.027 1.035 1.010 1.035 286,260 1.0159 -0.83%
2024-08-15 0 1.200 1.190 1.200 1.170 1.200 314,000 369,400 1.1764 1.035 1.027 1.035 1.010 1.035 363,910 1.0151 1.69%
2024-08-14 0 1.180 1.170 1.180 1.160 1.190 1,500,000 1,766,540 1.1777 1.018 1.010 1.018 1.001 1.027 1,738,424 1.0162 -1.67%
2024-08-13 0 1.200 1.180 1.200 1.170 1.200 277,000 329,020 1.1878 1.035 1.018 1.035 1.010 1.035 321,029 1.0249 0.84%
2024-08-12 0 1.190 1.190 1.200 1.190 1.200 192,000 230,100 1.1984 1.027 1.027 1.035 1.027 1.035 222,518 1.0341 -0.83%
2024-08-09 0 1.200 1.190 1.200 1.180 1.200 668,000 800,140 1.1978 1.035 1.027 1.035 1.018 1.035 774,178 1.0335 0.84%
2024-08-08 0 1.190 1.190 1.200 1.180 1.200 516,000 615,070 1.1920 1.027 1.027 1.035 1.018 1.035 598,018 1.0285 -0.83%
2024-08-07 0 1.200 1.190 1.210 1.200 1.220 1,322,251 1,600,796 1.2107 1.035 1.027 1.044 1.035 1.053 1,532,422 1.0446 0.00%
2024-08-06 0 1.200 1.190 1.200 1.190 1.230 1,279,000 1,549,480 1.2115 1.035 1.027 1.035 1.027 1.061 1,482,296 1.0453 0.00%
2024-08-05 0 1.200 1.200 1.210 1.190 1.230 762,000 921,160 1.2089 1.035 1.035 1.044 1.027 1.061 883,119 1.0431 -3.23%
2024-08-02 0 1.240 1.240 1.250 1.230 1.250 225,000 279,440 1.2420 1.070 1.070 1.079 1.061 1.079 260,764 1.0716 -1.59%
2024-08-01 0 1.260 1.260 1.270 1.260 1.290 133,000 168,930 1.2702 1.087 1.087 1.096 1.087 1.113 154,140 1.0959 -2.33%
2024-07-31 0 1.290 1.280 1.300 1.260 1.290 1,376,000 1,769,870 1.2862 1.113 1.104 1.122 1.087 1.113 1,594,714 1.1098 2.38%
2024-07-30 0 1.260 1.260 1.270 1.250 1.280 496,000 628,830 1.2678 1.087 1.087 1.096 1.079 1.104 574,839 1.0939 1.61%
2024-07-29 0 1.240 1.240 1.250 1.220 1.250 310,000 382,720 1.2346 1.070 1.070 1.079 1.053 1.079 359,274 1.0653 1.64%
2024-07-26 0 1.220 1.200 1.220 1.190 1.220 155,000 186,280 1.2018 1.053 1.035 1.053 1.027 1.053 179,637 1.0370 1.67%
2024-07-25 0 1.200 1.200 1.210 1.190 1.220 282,000 340,430 1.2072 1.035 1.035 1.044 1.027 1.053 326,824 1.0416 0.00%
2024-07-24 0 1.200 1.200 1.220 1.200 1.230 95,000 115,020 1.2107 1.035 1.035 1.053 1.035 1.061 110,100 1.0447 -0.83%
2024-07-23 0 1.210 1.200 1.210 1.210 1.240 188,000 228,240 1.2140 1.044 1.035 1.044 1.044 1.070 217,882 1.0475 -2.42%
2024-07-22 0 1.240 1.220 1.230 1.190 1.250 503,575 620,431 1.2321 1.070 1.053 1.061 1.027 1.079 583,618 1.0631 4.20%
2024-07-19 0 1.190 1.180 1.190 1.190 1.220 484,000 582,030 1.2025 1.027 1.018 1.027 1.027 1.053 560,931 1.0376 -1.65%
2024-07-18 0 1.210 1.210 1.220 1.200 1.230 211,000 257,120 1.2186 1.044 1.044 1.053 1.035 1.061 244,538 1.0515 -2.42%
2024-07-17 0 1.240 1.230 1.240 1.220 1.260 575,000 715,120 1.2437 1.070 1.061 1.070 1.053 1.087 666,396 1.0731 1.64%
2024-07-16 0 1.220 1.220 1.230 1.220 1.230 113,000 138,100 1.2221 1.053 1.053 1.061 1.053 1.061 130,961 1.0545 -0.81%
2024-07-15 0 1.230 1.220 1.230 1.210 1.270 939,000 1,149,550 1.2242 1.061 1.053 1.061 1.044 1.096 1,088,253 1.0563 -2.38%
2024-07-12 0 1.260 1.260 1.280 1.220 1.260 391,000 484,900 1.2402 1.087 1.087 1.104 1.053 1.087 453,149 1.0701 2.44%
2024-07-11 0 1.230 1.220 1.230 1.220 1.230 190,000 233,510 1.2290 1.061 1.053 1.061 1.053 1.061 220,200 1.0604 0.82%
2024-07-10 0 1.220 1.210 1.220 1.200 1.220 298,000 361,010 1.2114 1.053 1.044 1.053 1.035 1.053 345,367 1.0453 1.67%
2024-07-09 0 1.200 1.190 1.200 1.180 1.200 261,000 309,990 1.1877 1.035 1.027 1.035 1.018 1.035 302,486 1.0248 0.00%
2024-07-08 0 1.200 1.200 1.210 1.190 1.230 470,631 566,186 1.2030 1.035 1.035 1.044 1.027 1.061 545,438 1.0380 -1.64%
2024-07-05 0 1.220 1.210 1.220 1.210 1.220 507,000 614,640 1.2123 1.053 1.044 1.053 1.044 1.053 587,587 1.0460 0.00%
2024-07-04 0 1.220 1.220 1.240 1.210 1.240 698,000 851,080 1.2193 1.053 1.053 1.070 1.044 1.070 808,947 1.0521 -1.61%
2024-07-03 0 1.240 1.220 1.240 1.220 1.250 337,000 414,350 1.2295 1.070 1.053 1.070 1.053 1.079 390,566 1.0609 0.81%
2024-07-02 0 1.230 1.230 1.240 1.230 1.250 271,000 336,950 1.2434 1.061 1.061 1.070 1.061 1.079 314,075 1.0728 -1.60%
2024-06-28 0 1.250 1.240 1.250 1.230 1.250 171,000 213,200 1.2468 1.079 1.070 1.079 1.061 1.079 198,180 1.0758 -0.79%
2024-06-27 0 1.260 1.240 1.260 1.240 1.290 347,000 436,250 1.2572 1.087 1.070 1.087 1.070 1.113 402,155 1.0848 0.00%
2024-06-26 0 1.260 1.250 1.260 1.250 1.270 539,000 680,120 1.2618 1.087 1.079 1.087 1.079 1.096 624,674 1.0888 -0.79%
2024-06-25 0 1.270 1.260 1.270 1.260 1.290 435,000 551,580 1.2680 1.096 1.087 1.096 1.087 1.113 504,143 1.0941 -0.78%
2024-06-24 0 1.280 1.270 1.290 1.270 1.300 506,853 650,270 1.2830 1.104 1.096 1.113 1.096 1.122 587,417 1.1070 -0.78%
2024-06-21 0 1.290 1.290 1.300 1.280 1.290 140,000 180,340 1.2881 1.113 1.113 1.122 1.104 1.113 162,253 1.1115 0.78%
2024-06-20 0 1.280 1.280 1.290 1.280 1.300 163,000 210,090 1.2889 1.104 1.104 1.113 1.104 1.122 188,909 1.1121 -2.29%
2024-06-19 0 1.310 1.290 1.320 1.290 1.320 149,000 194,200 1.3034 1.130 1.113 1.139 1.113 1.139 172,683 1.1246 0.77%
2024-06-18 0 1.300 1.290 1.300 1.290 1.320 52,000 68,130 1.3102 1.122 1.113 1.122 1.113 1.139 60,265 1.1305 -0.76%
2024-06-17 0 1.310 1.280 1.320 1.280 1.310 327,000 421,960 1.2904 1.130 1.104 1.139 1.104 1.130 378,976 1.1134 0.77%
2024-06-14 0 1.300 1.290 1.310 1.290 1.310 188,000 244,660 1.3014 1.122 1.113 1.130 1.113 1.130 217,882 1.1229 1.56%
2024-06-13 0 1.280 1.280 1.290 1.270 1.300 488,000 627,510 1.2859 1.104 1.104 1.113 1.096 1.122 565,567 1.1095 -1.54%
2024-06-12 0 1.300 1.300 1.310 1.290 1.310 14,000 18,160 1.2971 1.122 1.122 1.130 1.113 1.130 16,225 1.1192 -0.76%
2024-06-11 0 1.310 1.300 1.310 1.290 1.310 203,000 264,430 1.3026 1.130 1.122 1.130 1.113 1.130 235,267 1.1240 -0.76%
2024-06-07 0 1.320 1.310 1.320 1.310 1.330 75,856 100,308 1.3223 1.139 1.130 1.139 1.130 1.148 87,913 1.1410 0.76%
2024-06-06 0 1.310 1.310 1.330 1.300 1.320 386,000 508,330 1.3169 1.130 1.130 1.148 1.122 1.139 447,354 1.1363 -0.76%
2024-06-05 0 1.320 1.310 1.320 1.300 1.320 466,000 610,200 1.3094 1.139 1.130 1.139 1.122 1.139 540,070 1.1299 1.54%
2024-06-04 0 1.300 1.300 1.310 1.300 1.310 69,000 90,160 1.3067 1.122 1.122 1.130 1.122 1.130 79,968 1.1275 0.00%
2024-06-03 0 1.300 1.300 1.310 1.290 1.310 500,000 650,550 1.3011 1.122 1.122 1.130 1.113 1.130 579,475 1.1227 0.78%
2024-05-31 0 1.290 1.270 1.290 1.270 1.320 243,000 314,230 1.2931 1.113 1.096 1.113 1.096 1.139 281,625 1.1158 -0.77%
2024-05-30 0 1.300 1.290 1.300 1.290 1.320 131,000 170,650 1.3027 1.122 1.113 1.122 1.113 1.139 151,822 1.1240 0.00%
2024-05-29 0 1.300 1.290 1.310 1.300 1.320 215,000 281,390 1.3088 1.122 1.113 1.130 1.122 1.139 249,174 1.1293 0.00%
2024-05-28 0 1.300 1.300 1.320 1.300 1.320 1,141,000 1,486,900 1.3032 1.122 1.122 1.139 1.122 1.139 1,322,361 1.1244 -0.76%
2024-05-27 0 1.310 1.310 1.320 1.300 1.320 358,000 466,470 1.3030 1.130 1.130 1.139 1.122 1.139 414,904 1.1243 -0.76%
2024-05-24 0 1.320 1.310 1.330 1.300 1.330 577,000 763,320 1.3229 1.139 1.130 1.148 1.122 1.148 668,714 1.1415 -1.49%
2024-05-23 0 1.340 1.340 1.350 1.330 1.350 407,010 544,693 1.3383 1.156 1.156 1.165 1.148 1.165 471,704 1.1547 0.00%
2024-05-22 0 1.340 1.330 1.350 1.330 1.350 315,000 423,090 1.3431 1.156 1.148 1.165 1.148 1.165 365,069 1.1589 0.00%
2024-05-21 0 1.340 1.340 1.350 1.320 1.350 616,000 828,120 1.3444 1.156 1.156 1.165 1.139 1.165 713,913 1.1600 -0.74%
2024-05-20 0 1.350 1.340 1.350 1.320 1.360 747,000 1,003,500 1.3434 1.165 1.156 1.165 1.139 1.173 865,735 1.1591 2.27%
2024-05-17 0 1.320 1.310 1.320 1.300 1.350 811,001 1,063,561 1.3114 1.139 1.130 1.139 1.122 1.165 939,909 1.1316 0.76%
2024-05-16 0 1.310 1.300 1.310 1.300 1.320 688,000 899,650 1.3076 1.130 1.122 1.130 1.122 1.139 797,357 1.1283 0.00%
2024-05-14 0 1.310 1.310 1.320 1.310 1.320 296,000 389,010 1.3142 1.130 1.130 1.139 1.130 1.139 343,049 1.1340 0.00%
2024-05-13 0 1.310 1.300 1.310 1.300 1.330 359,000 469,820 1.3087 1.130 1.122 1.130 1.122 1.148 416,063 1.1292 -0.76%
2024-05-10 0 1.320 1.320 1.340 1.320 1.340 319,000 423,920 1.3289 1.139 1.139 1.156 1.139 1.156 369,705 1.1466 -0.75%
2024-05-09 0 1.330 1.310 1.330 1.310 1.340 373,000 495,430 1.3282 1.148 1.130 1.148 1.130 1.156 432,288 1.1461 1.53%
2024-05-08 0 1.310 1.300 1.310 1.300 1.350 562,054 738,591 1.3141 1.130 1.122 1.130 1.122 1.165 651,392 1.1339 1.55%
2024-05-07 0 1.290 1.290 1.310 1.290 1.310 243,000 316,390 1.3020 1.113 1.113 1.130 1.113 1.130 281,625 1.1234 -1.53%
2024-05-06 0 1.310 1.300 1.310 1.290 1.340 576,000 758,750 1.3173 1.130 1.122 1.130 1.113 1.156 667,555 1.1366 -1.50%
2024-05-03 0 1.330 1.310 1.330 1.280 1.330 1,117,000 1,459,710 1.3068 1.148 1.130 1.148 1.104 1.148 1,294,546 1.1276 3.91%
2024-05-02 0 1.280 1.280 1.290 1.280 1.300 338,000 435,520 1.2885 1.104 1.104 1.113 1.104 1.122 391,725 1.1118 0.00%
2024-04-30 0 1.280 1.280 1.290 1.280 1.290 387,000 497,720 1.2861 1.104 1.104 1.113 1.104 1.113 448,513 1.1097 0.00%
2024-04-29 0 1.280 1.280 1.290 1.280 1.290 190,000 244,010 1.2843 1.104 1.104 1.113 1.104 1.113 220,200 1.1081 -0.78%
2024-04-26 0 1.290 1.280 1.290 1.290 1.300 181,000 233,680 1.2910 1.113 1.104 1.113 1.113 1.122 209,770 1.1140 0.00%
2024-04-25 0 1.290 1.290 1.300 1.290 1.310 605,000 786,220 1.2995 1.113 1.113 1.122 1.113 1.130 701,164 1.1213 0.78%
2024-04-24 0 1.280 1.280 1.290 1.280 1.320 177,000 230,510 1.3023 1.104 1.104 1.113 1.104 1.139 205,134 1.1237 -3.03%
2024-04-23 0 1.320 1.310 1.330 1.300 1.330 50,608 66,398 1.3120 1.139 1.130 1.148 1.122 1.148 58,652 1.1321 0.76%
2024-04-22 0 1.310 1.280 1.320 1.290 1.330 499,000 654,420 1.3115 1.130 1.104 1.139 1.113 1.148 578,316 1.1316 -0.76%
2024-04-19 0 1.320 1.320 1.340 1.310 1.320 60,000 78,990 1.3165 1.139 1.139 1.156 1.130 1.139 69,537 1.1359 0.00%
2024-04-18 0 1.320 1.320 1.330 1.310 1.320 160,000 211,090 1.3193 1.139 1.139 1.148 1.130 1.139 185,432 1.1384 0.00%
2024-04-17 0 1.320 1.320 1.330 1.300 1.320 404,000 527,780 1.3064 1.139 1.139 1.148 1.122 1.139 468,216 1.1272 1.54%
2024-04-16 0 1.300 1.290 1.300 1.270 1.300 593,000 762,040 1.2851 1.122 1.113 1.122 1.096 1.122 687,257 1.1088 0.00%
2024-04-15 0 1.300 1.280 1.300 1.270 1.330 2,048,648 2,642,176 1.2897 1.122 1.104 1.122 1.096 1.148 2,374,279 1.1128 -2.99%
2024-04-12 0 1.340 1.330 1.350 1.330 1.360 179,000 238,940 1.3349 1.156 1.148 1.165 1.148 1.173 207,452 1.1518 -0.74%
2024-04-11 0 1.350 1.340 1.360 1.340 1.360 464,000 627,170 1.3517 1.165 1.156 1.173 1.156 1.173 537,753 1.1663 0.75%
2024-04-10 0 1.340 1.340 1.350 1.330 1.360 504,180 677,514 1.3438 1.156 1.156 1.165 1.148 1.173 584,319 1.1595 -0.74%
2024-04-09 0 1.350 1.320 1.350 1.320 1.370 516,299 696,823 1.3497 1.165 1.139 1.165 1.139 1.182 598,364 1.1645 1.50%
2024-04-08 0 1.330 1.320 1.350 1.300 1.330 385,227 507,870 1.3184 1.148 1.139 1.165 1.122 1.148 446,459 1.1376 0.76%
2024-04-05 0 1.320 1.320 1.340 1.300 1.350 811,460 1,070,657 1.3194 1.139 1.139 1.156 1.122 1.165 940,441 1.1385 0.00%
2024-04-03 0 1.320 1.310 1.320 1.310 1.350 279,000 369,990 1.3261 1.139 1.130 1.139 1.130 1.165 323,347 1.1443 -2.22%
2024-04-02 0 1.350 1.340 1.350 1.300 1.360 940,000 1,254,790 1.3349 1.165 1.156 1.165 1.122 1.173 1,089,412 1.1518 0.75%
2024-03-28 0 1.340 1.330 1.340 1.340 1.380 416,000 566,980 1.3629 1.156 1.148 1.156 1.156 1.191 482,123 1.1760 -2.19%
2024-03-27 0 1.370 1.350 1.370 1.350 1.390 747,000 1,023,230 1.3698 1.182 1.165 1.182 1.165 1.199 865,735 1.1819 -1.44%
2024-03-26 0 1.390 1.380 1.390 1.380 1.400 341,000 474,240 1.3907 1.199 1.191 1.199 1.191 1.208 395,202 1.2000 -0.71%
2024-03-25 0 1.400 1.390 1.400 1.390 1.400 231,000 322,390 1.3956 1.208 1.199 1.208 1.199 1.208 267,717 1.2042 0.72%
2024-03-22 0 1.390 1.390 1.400 1.390 1.410 774,000 1,081,230 1.3969 1.199 1.199 1.208 1.199 1.217 897,027 1.2053 -0.71%
2024-03-21 0 1.400 1.400 1.410 1.390 1.420 331,284 465,070 1.4038 1.208 1.208 1.217 1.199 1.225 383,941 1.2113 0.72%
2024-03-20 0 1.390 1.390 1.400 1.390 1.420 1,344,000 1,879,060 1.3981 1.199 1.199 1.208 1.199 1.225 1,557,628 1.2064 -0.71%
2024-03-19 0 1.400 1.390 1.400 1.390 1.410 606,639 847,988 1.3978 1.208 1.199 1.208 1.199 1.217 703,064 1.2061 0.00%
2024-03-18 0 1.400 1.390 1.400 1.390 1.450 594,000 833,120 1.4026 1.208 1.199 1.208 1.199 1.251 688,416 1.2102 0.00%
2024-03-15 0 1.400 1.390 1.400 1.380 1.430 1,183,000 1,650,460 1.3951 1.208 1.199 1.208 1.191 1.234 1,371,037 1.2038 -0.71%
2024-03-14 0 1.410 1.390 1.410 1.390 1.470 1,336,967 1,883,185 1.4086 1.217 1.199 1.217 1.199 1.268 1,549,477 1.2154 -1.40%
2024-03-13 0 1.430 1.420 1.430 1.410 1.490 2,086,000 3,001,230 1.4387 1.234 1.225 1.234 1.217 1.286 2,417,568 1.2414 -4.03%
2024-03-12 0 1.490 1.490 1.500 1.490 1.530 535,059 807,986 1.5101 1.286 1.286 1.294 1.286 1.320 620,106 1.3030 -0.67%
2024-03-11 0 1.500 1.480 1.500 1.450 1.500 1,151,001 1,694,371 1.4721 1.294 1.277 1.294 1.251 1.294 1,333,952 1.2702 2.74%
2024-03-08 0 1.460 1.460 1.470 1.460 1.490 123,000 180,640 1.4686 1.260 1.260 1.268 1.260 1.286 142,551 1.2672 -0.68%
2024-03-07 0 1.470 1.470 1.480 1.470 1.490 194,875 286,995 1.4727 1.268 1.268 1.277 1.268 1.286 225,850 1.2707 0.00%
2024-03-06 0 1.470 1.470 1.480 1.450 1.470 266,000 389,610 1.4647 1.268 1.268 1.277 1.251 1.268 308,281 1.2638 0.68%
2024-03-05 0 1.460 1.460 1.470 1.450 1.470 131,000 190,530 1.4544 1.260 1.260 1.268 1.251 1.268 151,822 1.2550 0.00%
2024-03-04 0 1.460 1.450 1.460 1.440 1.470 124,000 180,170 1.4530 1.260 1.251 1.260 1.243 1.268 143,710 1.2537 0.69%
2024-03-01 0 1.450 1.450 1.460 1.450 1.460 49,825 72,691 1.4589 1.251 1.251 1.260 1.251 1.260 57,745 1.2588 -1.36%
2024-02-29 0 1.470 1.460 1.470 1.450 1.480 121,970 178,141 1.4605 1.268 1.260 1.268 1.251 1.277 141,357 1.2602 0.68%
2024-02-28 0 1.460 1.460 1.490 1.460 1.500 214,888 316,919 1.4748 1.260 1.260 1.286 1.260 1.294 249,044 1.2725 -2.67%
2024-02-27 0 1.500 1.490 1.520 1.480 1.530 720,000 1,086,970 1.5097 1.294 1.286 1.312 1.277 1.320 834,444 1.3026 0.00%
2024-02-26 0 1.500 1.500 1.520 1.500 1.510 79,000 118,910 1.5052 1.294 1.294 1.312 1.294 1.303 91,557 1.2988 -1.96%
2024-02-23 0 1.530 1.510 1.530 1.530 1.550 163,739 250,765 1.5315 1.320 1.303 1.320 1.320 1.337 189,765 1.3214 0.00%
2024-02-22 0 1.530 1.520 1.550 1.500 1.550 333,000 512,770 1.5398 1.320 1.312 1.337 1.294 1.337 385,930 1.3287 1.32%
2024-02-21 0 1.510 1.510 1.530 1.490 1.540 488,986 745,199 1.5240 1.303 1.303 1.320 1.286 1.329 566,710 1.3150 -0.66%
2024-02-20 0 1.520 1.500 1.520 1.460 1.520 231,868 347,841 1.5002 1.312 1.294 1.312 1.260 1.312 268,723 1.2944 0.66%
2024-02-19 0 1.510 1.500 1.520 1.450 1.560 369,650 552,002 1.4933 1.303 1.294 1.312 1.251 1.346 428,406 1.2885 2.72%
2024-02-16 0 1.470 1.470 1.490 1.460 1.500 492,000 726,900 1.4774 1.268 1.268 1.286 1.260 1.294 570,203 1.2748 0.68%
2024-02-15 0 1.460 1.460 1.470 1.450 1.490 236,228 347,362 1.4705 1.260 1.260 1.268 1.251 1.286 273,776 1.2688 -1.35%
2024-02-14 0 1.480 1.450 1.490 1.440 1.500 268,806 393,178 1.4627 1.277 1.251 1.286 1.243 1.294 311,533 1.2621 -1.33%
2024-02-09 0 1.500 1.490 1.500 1.460 1.510 219,000 324,590 1.4821 1.294 1.286 1.294 1.260 1.303 253,810 1.2789 0.67%
2024-02-08 0 1.490 1.490 1.510 1.420 1.530 346,000 512,740 1.4819 1.286 1.286 1.303 1.225 1.320 400,996 1.2787 -2.61%
2024-02-07 0 1.530 1.480 1.530 1.420 1.550 881,839 1,315,287 1.4915 1.320 1.277 1.320 1.225 1.337 1,022,007 1.2870 7.75%
2024-02-06 0 1.420 1.400 1.430 1.400 1.430 800,000 1,128,990 1.4112 1.225 1.208 1.234 1.208 1.234 927,159 1.2177 1.43%
2024-02-05 0 1.400 1.390 1.410 1.380 1.420 442,000 615,620 1.3928 1.208 1.199 1.217 1.191 1.225 512,256 1.2018 -2.10%
2024-02-02 0 1.430 1.420 1.440 1.420 1.490 496,000 716,760 1.4451 1.234 1.225 1.243 1.225 1.286 574,839 1.2469 -0.69%
2024-02-01 0 1.440 1.410 1.440 1.420 1.450 265,000 379,560 1.4323 1.243 1.217 1.243 1.225 1.251 307,122 1.2359 1.41%
2024-01-31 0 1.420 1.420 1.450 1.420 1.450 137,000 196,470 1.4341 1.225 1.225 1.251 1.225 1.251 158,776 1.2374 -2.07%
2024-01-30 0 1.450 1.440 1.450 1.450 1.460 410,000 596,100 1.4539 1.251 1.243 1.251 1.251 1.260 475,169 1.2545 -0.68%
2024-01-29 0 1.460 1.450 1.460 1.440 1.460 560,764 814,896 1.4532 1.260 1.251 1.260 1.243 1.260 649,897 1.2539 0.00%
2024-01-26 0 1.460 1.440 1.460 1.420 1.470 352,000 511,400 1.4528 1.260 1.243 1.260 1.225 1.268 407,950 1.2536 -0.68%
2024-01-25 0 1.470 1.460 1.470 1.450 1.480 559,000 819,190 1.4655 1.268 1.260 1.268 1.251 1.277 647,853 1.2645 0.00%
2024-01-24 0 1.470 1.460 1.470 1.450 1.490 607,000 893,880 1.4726 1.268 1.260 1.268 1.251 1.286 703,482 1.2707 -1.34%
2024-01-23 0 1.490 1.470 1.490 1.400 1.490 1,220,000 1,754,190 1.4379 1.286 1.268 1.286 1.208 1.286 1,413,918 1.2407 7.97%
2024-01-22 0 1.380 1.370 1.380 1.360 1.450 1,647,147 2,268,784 1.3774 1.191 1.182 1.191 1.173 1.251 1,908,960 1.1885 -2.13%
2024-01-19 0 1.410 1.400 1.410 1.400 1.470 1,478,000 2,093,446 1.4164 1.217 1.208 1.217 1.208 1.268 1,712,927 1.2221 -4.08%
2024-01-18 0 1.470 1.460 1.470 1.460 1.500 402,000 589,840 1.4673 1.268 1.260 1.268 1.260 1.294 465,898 1.2660 -0.68%
2024-01-17 0 1.480 1.470 1.480 1.470 1.560 1,281,000 1,905,190 1.4873 1.277 1.268 1.277 1.268 1.346 1,484,614 1.2833 -2.63%
2024-01-16 0 1.520 1.510 1.520 1.490 1.540 820,000 1,235,430 1.5066 1.312 1.303 1.312 1.286 1.329 950,338 1.3000 -1.30%
2024-01-15 0 1.540 1.530 1.550 1.530 1.590 451,000 700,680 1.5536 1.329 1.320 1.337 1.320 1.372 522,686 1.3405 0.00%
2024-01-12 0 1.540 1.540 1.560 1.530 1.580 550,000 855,840 1.5561 1.329 1.329 1.346 1.320 1.363 637,422 1.3427 -0.65%
2024-01-11 0 1.550 1.540 1.550 1.540 1.580 241,832 375,679 1.5535 1.337 1.329 1.337 1.329 1.363 280,271 1.3404 -1.27%
2024-01-10 0 1.570 1.560 1.570 1.550 1.590 531,960 832,538 1.5650 1.355 1.346 1.355 1.337 1.372 616,515 1.3504 0.00%
2024-01-09 0 1.570 1.570 1.580 1.570 1.600 314,527 498,662 1.5854 1.355 1.355 1.363 1.355 1.381 364,521 1.3680 -1.26%
2024-01-08 0 1.590 1.580 1.590 1.560 1.620 808,016 1,290,043 1.5966 1.372 1.363 1.372 1.346 1.398 936,450 1.3776 0.00%
2024-01-05 0 1.590 1.590 1.600 1.580 1.630 699,000 1,123,420 1.6072 1.372 1.372 1.381 1.363 1.406 810,106 1.3868 -0.25%
2024-01-04 0 1.650 1.650 1.670 1.650 1.710 892,000 1,488,610 1.6688 1.375 1.375 1.392 1.375 1.425 1,070,101 1.3911 -3.51%
2024-01-03 0 1.710 1.700 1.710 1.650 1.720 2,055,000 3,486,650 1.6967 1.425 1.417 1.425 1.375 1.434 2,465,312 1.4143 4.27%
2024-01-02 0 1.640 1.630 1.640 1.620 1.640 620,000 1,009,200 1.6277 1.367 1.359 1.367 1.350 1.367 743,792 1.3568 1.23%
2023-12-29 0 1.620 1.610 1.620 1.600 1.630 975,160 1,574,638 1.6147 1.350 1.342 1.350 1.334 1.359 1,169,866 1.3460 0.62%
2023-12-28 0 1.610 1.610 1.620 1.600 1.630 426,529 686,509 1.6095 1.342 1.342 1.350 1.334 1.359 511,692 1.3416 0.62%
2023-12-27 0 1.600 1.600 1.610 1.590 1.630 1,142,000 1,827,870 1.6006 1.334 1.334 1.342 1.325 1.359 1,370,018 1.3342 0.00%
2023-12-22 0 1.600 1.600 1.610 1.600 1.780 4,368,849 7,134,932 1.6331 1.334 1.334 1.342 1.334 1.484 5,241,156 1.3613 -11.60%
2023-12-21 0 1.810 1.800 1.810 1.770 1.810 449,418 801,972 1.7845 1.509 1.500 1.509 1.475 1.509 539,151 1.4875 0.56%
2023-12-20 0 1.800 1.790 1.800 1.720 1.800 944,439 1,661,756 1.7595 1.500 1.492 1.500 1.434 1.500 1,133,011 1.4667 3.45%
2023-12-19 0 1.740 1.720 1.730 1.700 1.750 707,913 1,216,933 1.7190 1.450 1.434 1.442 1.417 1.459 849,259 1.4329 1.16%
2023-12-18 0 1.720 1.710 1.720 1.700 1.740 1,487,000 2,540,810 1.7087 1.434 1.425 1.434 1.417 1.450 1,783,902 1.4243 0.00%
2023-12-15 0 1.720 1.710 1.720 1.710 1.750 802,000 1,387,380 1.7299 1.434 1.425 1.434 1.425 1.459 962,132 1.4420 -1.15%
2023-12-14 0 1.740 1.730 1.740 1.700 1.750 630,821 1,084,909 1.7198 1.450 1.442 1.450 1.417 1.459 756,774 1.4336 1.75%
2023-12-13 0 1.710 1.710 1.720 1.680 1.730 1,237,000 2,099,280 1.6971 1.425 1.425 1.434 1.400 1.442 1,483,986 1.4146 0.59%
2023-12-12 0 1.700 1.700 1.710 1.580 1.870 12,170,807 20,267,435 1.6652 1.417 1.417 1.425 1.317 1.559 14,600,895 1.3881 -10.53%
2023-12-11 0 1.900 1.900 1.910 1.880 1.950 1,004,000 1,910,520 1.9029 1.584 1.584 1.592 1.567 1.625 1,204,464 1.5862 -2.56%
2023-12-08 0 1.950 1.940 1.950 1.940 2.020 986,283 1,933,241 1.9601 1.625 1.617 1.625 1.617 1.684 1,183,209 1.6339 -2.01%
2023-12-07 0 1.990 1.970 1.990 1.960 2.020 2,996,685 5,884,400 1.9636 1.659 1.642 1.659 1.634 1.684 3,595,019 1.6368 -1.49%
2023-12-06 0 2.020 2.010 2.030 1.970 2.050 404,000 809,150 2.0028 1.684 1.675 1.692 1.642 1.709 484,665 1.6695 1.51%
2023-12-05 0 1.990 1.980 1.990 1.970 2.010 352,918 699,625 1.9824 1.659 1.650 1.659 1.642 1.675 423,383 1.6525 -0.50%
2023-12-04 0 2.000 1.990 2.000 1.980 2.040 1,043,367 2,091,374 2.0044 1.667 1.659 1.667 1.650 1.700 1,251,691 1.6708 -0.99%
2023-12-01 0 2.020 2.010 2.020 2.010 2.050 708,000 1,435,440 2.0275 1.684 1.675 1.684 1.675 1.709 849,363 1.6900 0.00%
2023-11-30 0 2.020 2.020 2.030 2.020 2.060 714,000 1,452,420 2.0342 1.684 1.684 1.692 1.684 1.717 856,561 1.6956 -1.94%
2023-11-29 0 2.060 2.050 2.070 2.000 2.130 1,017,037 2,098,174 2.0630 1.717 1.709 1.725 1.667 1.775 1,220,104 1.7197 -3.29%
2023-11-28 0 2.130 2.110 2.130 2.110 2.150 219,000 463,760 2.1176 1.775 1.759 1.775 1.759 1.792 262,727 1.7652 0.47%
2023-11-27 0 2.120 2.110 2.140 2.110 2.130 622,000 1,319,710 2.1217 1.767 1.759 1.784 1.759 1.775 746,192 1.7686 0.00%
2023-11-24 0 2.120 2.120 2.140 2.120 2.150 414,000 882,860 2.1325 1.767 1.767 1.784 1.767 1.792 496,661 1.7776 -0.93%
2023-11-23 0 2.140 2.140 2.150 2.130 2.150 250,000 535,130 2.1405 1.784 1.784 1.792 1.775 1.792 299,916 1.7843 0.00%
2023-11-22 0 2.140 2.120 2.140 2.120 2.140 119,000 253,260 2.1282 1.784 1.767 1.784 1.767 1.784 142,760 1.7740 0.47%
2023-11-21 0 2.130 2.120 2.130 2.120 2.140 237,289 505,568 2.1306 1.775 1.767 1.775 1.767 1.784 284,667 1.7760 -0.47%
2023-11-20 0 2.140 2.130 2.140 2.130 2.150 97,000 207,330 2.1374 1.784 1.775 1.784 1.775 1.792 116,368 1.7817 0.00%
2023-11-17 0 2.140 2.130 2.140 2.120 2.150 326,353 695,894 2.1323 1.784 1.775 1.784 1.767 1.792 391,514 1.7774 0.00%
2023-11-16 0 2.140 2.130 2.140 2.130 2.140 154,000 328,150 2.1308 1.784 1.775 1.784 1.775 1.784 184,748 1.7762 0.47%
2023-11-15 0 2.130 2.130 2.140 2.110 2.150 590,000 1,259,310 2.1344 1.775 1.775 1.784 1.759 1.792 707,803 1.7792 0.47%
2023-11-14 0 2.120 2.120 2.150 2.120 2.150 205,784 440,656 2.1414 1.767 1.767 1.792 1.767 1.792 246,872 1.7850 -0.47%
2023-11-13 0 2.130 2.130 2.150 2.130 2.150 370,000 793,740 2.1452 1.775 1.775 1.792 1.775 1.792 443,876 1.7882 0.00%
2023-11-10 0 2.130 2.130 2.140 2.120 2.140 205,000 436,120 2.1274 1.775 1.775 1.784 1.767 1.784 245,931 1.7733 -0.47%
2023-11-09 0 2.140 2.140 2.150 2.130 2.160 75,289 161,209 2.1412 1.784 1.784 1.792 1.775 1.801 90,322 1.7848 0.00%
2023-11-08 0 2.140 2.140 2.160 2.130 2.150 377,555 807,816 2.1396 1.784 1.784 1.801 1.775 1.792 452,940 1.7835 -0.47%
2023-11-07 0 2.150 2.140 2.150 2.140 2.150 234,020 502,673 2.1480 1.792 1.784 1.792 1.784 1.792 280,746 1.7905 0.00%
2023-11-06 0 2.150 2.140 2.150 2.150 2.180 447,000 964,870 2.1585 1.792 1.784 1.792 1.792 1.817 536,250 1.7993 -0.46%
2023-11-03 0 2.160 2.150 2.160 2.150 2.160 243,000 524,070 2.1567 1.801 1.792 1.801 1.792 1.801 291,519 1.7977 0.47%
2023-11-02 0 2.150 2.140 2.150 2.120 2.160 265,882 571,272 2.1486 1.792 1.784 1.792 1.767 1.801 318,969 1.7910 0.94%
2023-11-01 0 2.130 2.130 2.140 2.130 2.160 260,000 557,050 2.1425 1.775 1.775 1.784 1.775 1.801 311,913 1.7859 -0.47%
2023-10-31 0 2.140 2.140 2.150 2.130 2.150 96,069 206,205 2.1464 1.784 1.784 1.792 1.775 1.792 115,251 1.7892 -0.47%
2023-10-30 0 2.150 2.150 2.160 2.140 2.160 100,050 215,456 2.1535 1.792 1.792 1.801 1.784 1.801 120,027 1.7951 -0.46%
2023-10-27 0 2.160 2.160 2.170 2.140 2.180 121,162 260,592 2.1508 1.801 1.801 1.809 1.784 1.817 145,354 1.7928 0.47%
2023-10-26 0 2.150 2.150 2.170 2.120 2.170 414,370 883,834 2.1330 1.792 1.792 1.809 1.767 1.809 497,105 1.7780 0.00%
2023-10-25 0 2.150 2.150 2.170 2.150 2.190 117,257 253,154 2.1590 1.792 1.792 1.809 1.792 1.826 140,669 1.7996 0.47%
2023-10-24 0 2.140 2.140 2.160 2.130 2.150 305,366 653,184 2.1390 1.784 1.784 1.801 1.775 1.792 366,337 1.7830 -0.47%
2023-10-20 0 2.150 2.150 2.170 2.150 2.170 340,000 733,910 2.1586 1.792 1.792 1.809 1.792 1.809 407,886 1.7993 -0.92%
2023-10-19 0 2.170 2.170 2.190 2.160 2.200 666,692 1,457,240 2.1858 1.809 1.809 1.826 1.801 1.834 799,807 1.8220 -1.36%
2023-10-18 0 2.200 2.200 2.210 2.190 2.220 637,000 1,405,660 2.2067 1.834 1.834 1.842 1.826 1.851 764,187 1.8394 0.00%
2023-10-17 0 2.200 2.190 2.200 2.190 2.210 190,720 420,265 2.2036 1.834 1.826 1.834 1.826 1.842 228,800 1.8368 -0.45%
2023-10-16 0 2.210 2.200 2.220 2.190 2.230 543,000 1,202,410 2.2144 1.842 1.834 1.851 1.826 1.859 651,418 1.8458 0.91%
2023-10-13 0 2.190 2.180 2.190 2.180 2.210 467,000 1,025,800 2.1966 1.826 1.817 1.826 1.817 1.842 560,244 1.8310 -0.45%
2023-10-12 0 2.200 2.190 2.210 2.180 2.220 459,003 1,012,855 2.2066 1.834 1.826 1.842 1.817 1.851 550,650 1.8394 -0.45%
2023-10-11 0 2.210 2.200 2.220 2.200 2.260 325,000 720,210 2.2160 1.842 1.834 1.851 1.834 1.884 389,891 1.8472 0.91%
2023-10-10 0 2.190 2.190 2.200 2.170 2.200 285,000 624,540 2.1914 1.826 1.826 1.834 1.809 1.834 341,905 1.8266 0.46%
2023-10-09 0 2.180 2.170 2.180 2.160 2.190 84,339 183,383 2.1744 1.817 1.809 1.817 1.801 1.826 101,179 1.8125 0.00%
2023-10-06 0 2.180 2.160 2.190 2.150 2.180 237,000 514,060 2.1690 1.817 1.801 1.826 1.792 1.817 284,321 1.8080 0.93%
2023-10-05 0 2.160 2.150 2.170 2.140 2.180 499,792 1,083,793 2.1685 1.801 1.792 1.809 1.784 1.817 599,583 1.8076 0.93%
2023-10-04 0 2.140 2.140 2.150 2.140 2.190 665,880 1,432,986 2.1520 1.784 1.784 1.792 1.784 1.826 798,833 1.7938 -1.83%
2023-10-03 0 2.280 2.270 2.280 2.260 2.290 734,000 1,668,990 2.2738 1.817 1.809 1.817 1.801 1.825 920,947 1.8123 -0.44%
2023-09-29 0 2.290 2.280 2.290 2.260 2.290 527,000 1,200,970 2.2789 1.825 1.817 1.825 1.801 1.825 661,225 1.8163 1.33%
2023-09-28 0 2.260 2.250 2.270 2.230 2.260 489,000 1,099,370 2.2482 1.801 1.793 1.809 1.777 1.801 613,546 1.7918 0.00%
2023-09-27 0 2.260 2.240 2.260 2.230 2.300 451,172 1,016,495 2.2530 1.801 1.785 1.801 1.777 1.833 566,084 1.7957 -1.31%
2023-09-26 0 2.290 2.270 2.290 2.250 2.290 300,000 680,240 2.2675 1.825 1.809 1.825 1.793 1.825 376,409 1.8072 1.33%
2023-09-25 0 2.260 2.260 2.270 2.250 2.290 302,000 686,220 2.2723 1.801 1.801 1.809 1.793 1.825 378,918 1.8110 -1.31%
2023-09-22 0 2.290 2.270 2.290 2.250 2.290 509,806 1,152,373 2.2604 1.825 1.809 1.825 1.793 1.825 639,651 1.8016 0.88%
2023-09-21 0 2.270 2.260 2.270 2.260 2.300 348,644 790,501 2.2674 1.809 1.801 1.809 1.801 1.833 437,442 1.8071 0.00%
2023-09-20 0 2.270 2.270 2.280 2.250 2.290 561,950 1,275,829 2.2704 1.809 1.809 1.817 1.793 1.825 705,076 1.8095 -0.87%
2023-09-19 0 2.290 2.290 2.310 2.290 2.310 367,000 844,000 2.2997 1.825 1.825 1.841 1.825 1.841 460,473 1.8329 -0.87%
2023-09-18 0 2.310 2.310 2.330 2.310 2.350 381,000 884,120 2.3205 1.841 1.841 1.857 1.841 1.873 478,039 1.8495 -0.43%
2023-09-15 0 2.320 2.320 2.340 2.320 2.350 433,970 1,012,301 2.3327 1.849 1.849 1.865 1.849 1.873 544,500 1.8591 0.00%
2023-09-14 0 2.320 2.320 2.330 2.310 2.350 123,024 285,688 2.3222 1.849 1.849 1.857 1.841 1.873 154,358 1.8508 0.00%
2023-09-13 0 2.320 2.310 2.320 2.310 2.330 192,000 445,430 2.3199 1.849 1.841 1.849 1.841 1.857 240,902 1.8490 0.43%
2023-09-12 0 2.310 2.310 2.330 2.310 2.350 332,631 776,851 2.3355 1.841 1.841 1.857 1.841 1.873 417,351 1.8614 -0.86%
2023-09-11 0 2.330 2.320 2.340 2.320 2.350 202,448 471,685 2.3299 1.857 1.849 1.865 1.849 1.873 254,011 1.8569 0.00%
2023-09-07 0 2.330 2.330 2.340 2.310 2.340 165,173 384,964 2.3307 1.857 1.857 1.865 1.841 1.865 207,242 1.8576 0.00%
2023-09-06 0 2.330 2.330 2.350 2.330 2.360 235,000 550,880 2.3442 1.857 1.857 1.873 1.857 1.881 294,854 1.8683 -1.27%
2023-09-05 0 2.360 2.350 2.360 2.300 2.360 306,000 714,070 2.3336 1.881 1.873 1.881 1.833 1.881 383,937 1.8599 1.72%
2023-09-04 0 2.320 2.310 2.320 2.240 2.330 407,000 933,450 2.2935 1.849 1.841 1.849 1.785 1.857 510,661 1.8279 2.65%
2023-08-31 0 2.260 2.260 2.270 2.260 2.310 606,000 1,376,410 2.2713 1.801 1.801 1.809 1.801 1.841 760,346 1.8102 -2.16%
2023-08-30 0 2.310 2.290 2.310 2.280 2.370 1,351,391 3,115,293 2.3052 1.841 1.825 1.841 1.817 1.889 1,695,585 1.8373 -1.28%
2023-08-29 0 2.340 2.340 2.360 2.330 2.370 242,516 568,861 2.3457 1.865 1.865 1.881 1.857 1.889 304,284 1.8695 0.00%
2023-08-28 0 2.340 2.340 2.360 2.340 2.380 358,695 845,828 2.3581 1.865 1.865 1.881 1.865 1.897 450,053 1.8794 0.00%
2023-08-25 0 2.340 2.340 2.350 2.340 2.400 258,000 608,420 2.3582 1.865 1.865 1.873 1.865 1.913 323,712 1.8795 -1.68%
2023-08-24 0 2.380 2.370 2.390 2.320 2.400 730,251 1,725,781 2.3633 1.897 1.889 1.905 1.849 1.913 916,243 1.8835 2.59%
2023-08-23 0 2.320 2.320 2.340 2.300 2.350 182,002 421,444 2.3156 1.849 1.849 1.865 1.833 1.873 228,357 1.8455 -1.28%
2023-08-22 0 2.350 2.320 2.350 2.260 2.350 916,796 2,117,776 2.3100 1.873 1.849 1.873 1.801 1.873 1,150,300 1.8411 2.17%
2023-08-21 0 2.300 2.300 2.330 2.260 2.390 1,080,273 2,483,233 2.2987 1.833 1.833 1.857 1.801 1.905 1,355,414 1.8321 -4.17%
2023-08-18 0 2.400 2.350 2.400 2.350 2.440 869,000 2,089,030 2.4039 1.913 1.873 1.913 1.873 1.945 1,090,331 1.9160 -0.83%
2023-08-17 0 2.420 2.410 2.420 2.220 2.430 3,010,000 6,897,630 2.2916 1.929 1.921 1.929 1.769 1.937 3,776,634 1.8264 3.86%
2023-08-16 0 2.330 2.330 2.340 2.320 2.440 2,796,000 6,595,810 2.3590 1.857 1.857 1.865 1.849 1.945 3,508,129 1.8802 -4.51%
2023-08-15 0 2.440 2.430 2.440 2.420 2.500 1,491,000 3,636,530 2.4390 1.945 1.937 1.945 1.929 1.993 1,870,751 1.9439 -1.61%
2023-08-14 0 2.480 2.470 2.480 2.470 2.560 2,061,000 5,160,780 2.5040 1.977 1.969 1.977 1.969 2.040 2,585,928 1.9957 -2.75%
2023-08-11 0 2.550 2.550 2.570 2.550 2.610 1,736,000 4,474,160 2.5773 2.032 2.032 2.048 2.032 2.080 2,178,152 2.0541 -2.30%
2023-08-10 0 2.610 2.600 2.610 2.600 2.630 1,063,000 2,767,719 2.6037 2.080 2.072 2.080 2.072 2.096 1,333,742 2.0752 -0.76%
2023-08-09 0 2.630 2.620 2.630 2.620 2.640 402,000 1,054,904 2.6241 2.096 2.088 2.096 2.088 2.104 504,388 2.0915 -0.38%
2023-08-08 0 2.640 2.620 2.640 2.610 2.650 579,000 1,521,760 2.6283 2.104 2.088 2.104 2.080 2.112 726,469 2.0947 -0.38%
2023-08-07 0 2.650 2.640 2.660 2.620 2.670 831,355 2,195,932 2.6414 2.112 2.104 2.120 2.088 2.128 1,043,098 2.1052 0.38%
2023-08-04 0 2.640 2.640 2.650 2.640 2.690 658,000 1,755,470 2.6679 2.104 2.104 2.112 2.104 2.144 825,590 2.1263 -1.49%
2023-08-03 0 2.680 2.660 2.680 2.650 2.690 479,338 1,279,893 2.6701 2.136 2.120 2.136 2.112 2.144 601,423 2.1281 0.00%
2023-08-02 0 2.680 2.680 2.690 2.670 2.700 1,021,000 2,733,139 2.6769 2.136 2.136 2.144 2.128 2.152 1,281,044 2.1335 0.00%
2023-08-01 0 2.680 2.670 2.680 2.650 2.700 2,091,018 5,588,838 2.6728 2.136 2.128 2.136 2.112 2.152 2,623,592 2.1302 1.52%
2023-07-31 0 2.640 2.640 2.650 2.630 2.690 2,305,620 6,109,270 2.6497 2.104 2.104 2.112 2.096 2.144 2,892,852 2.1119 -0.38%
2023-07-28 0 2.650 2.640 2.650 2.600 2.780 9,827,760 26,361,483 2.6823 2.112 2.104 2.112 2.072 2.216 12,330,849 2.1378 -10.47%
2023-07-27 0 2.960 2.960 2.970 2.940 2.970 527,000 1,556,640 2.9538 2.359 2.359 2.367 2.343 2.367 661,225 2.3542 1.02%
2023-07-26 0 2.930 2.920 2.930 2.910 2.940 101,000 295,850 2.9292 2.335 2.327 2.335 2.319 2.343 126,724 2.3346 -0.34%
2023-07-25 0 2.940 2.920 2.940 2.910 2.940 362,000 1,058,920 2.9252 2.343 2.327 2.343 2.319 2.343 454,200 2.3314 1.03%
2023-07-24 0 2.910 2.910 2.920 2.900 2.930 201,000 585,945 2.9151 2.319 2.319 2.327 2.311 2.335 252,194 2.3234 0.00%
2023-07-21 0 2.910 2.910 2.920 2.910 2.950 277,000 809,610 2.9228 2.319 2.319 2.327 2.319 2.351 347,551 2.3295 -0.34%
2023-07-20 0 2.920 2.910 2.920 2.920 2.940 118,000 345,350 2.9267 2.327 2.319 2.327 2.327 2.343 148,054 2.3326 0.34%
2023-07-19 0 2.910 2.910 2.940 2.910 2.940 434,000 1,269,670 2.9255 2.319 2.319 2.343 2.319 2.343 544,538 2.3316 -0.34%
2023-07-18 0 2.920 2.910 2.920 2.920 2.930 354,000 1,034,730 2.9230 2.327 2.319 2.327 2.327 2.335 444,162 2.3296 0.00%
2023-07-14 0 2.920 2.910 2.920 2.900 2.930 359,000 1,047,060 2.9166 2.327 2.319 2.327 2.311 2.335 450,436 2.3245 0.00%
2023-07-13 0 2.920 2.910 2.920 2.890 2.920 693,000 2,009,470 2.8997 2.327 2.319 2.327 2.303 2.327 869,504 2.3111 0.69%
2023-07-12 0 2.900 2.900 2.920 2.890 2.920 279,000 810,420 2.9047 2.311 2.311 2.327 2.303 2.327 350,060 2.3151 -0.34%
2023-07-11 0 2.910 2.910 2.930 2.900 2.930 64,000 186,580 2.9153 2.319 2.319 2.335 2.311 2.335 80,301 2.3235 0.00%
2023-07-10 0 2.910 2.900 2.910 2.900 2.930 110,000 321,040 2.9185 2.319 2.311 2.319 2.311 2.335 138,017 2.3261 0.69%
2023-07-07 0 2.890 2.890 2.910 2.880 2.920 376,634 1,090,832 2.8963 2.303 2.303 2.319 2.295 2.327 472,561 2.3083 0.00%
2023-07-06 0 2.890 2.890 2.900 2.880 2.920 334,000 966,380 2.8934 2.303 2.303 2.311 2.295 2.327 419,068 2.3060 -1.03%
2023-07-05 0 2.920 2.900 2.920 2.900 2.920 270,000 787,540 2.9168 2.327 2.311 2.327 2.311 2.327 338,768 2.3247 0.00%
2023-07-04 0 2.920 2.920 2.930 2.900 2.930 61,000 177,900 2.9164 2.327 2.327 2.335 2.311 2.335 76,536 2.3244 0.00%
2023-07-03 0 2.920 2.900 2.920 2.890 2.930 84,000 244,260 2.9079 2.327 2.311 2.327 2.303 2.335 105,394 2.3176 0.00%
2023-06-30 0 2.920 2.900 2.920 2.880 2.930 186,000 540,520 2.9060 2.327 2.311 2.327 2.295 2.335 233,373 2.3161 0.69%
2023-06-29 0 2.900 2.890 2.900 2.890 2.910 270,000 782,570 2.8984 2.311 2.303 2.311 2.303 2.319 338,768 2.3100 -0.34%
2023-06-28 0 2.910 2.890 2.910 2.890 2.930 218,000 631,970 2.8989 2.319 2.303 2.319 2.303 2.335 273,524 2.3105 0.00%
2023-06-27 0 2.910 2.900 2.910 2.900 2.940 317,000 923,360 2.9128 2.319 2.311 2.319 2.311 2.343 397,739 2.3215 0.34%
2023-06-26 0 2.900 2.890 2.900 2.850 2.900 280,000 808,240 2.8866 2.311 2.303 2.311 2.271 2.311 351,315 2.3006 -0.68%
2023-06-23 0 2.920 2.900 2.920 2.900 2.940 256,000 745,450 2.9119 2.327 2.311 2.327 2.311 2.343 321,202 2.3208 0.00%
2023-06-21 0 2.920 2.910 2.920 2.900 2.940 137,210 399,927 2.9147 2.327 2.319 2.327 2.311 2.343 172,157 2.3230 0.34%
2023-06-20 0 2.910 2.900 2.910 2.890 2.950 157,000 458,850 2.9226 2.319 2.311 2.319 2.303 2.351 196,987 2.3293 1.04%
2023-06-19 0 2.880 2.880 2.890 2.880 2.910 258,000 746,440 2.8932 2.295 2.295 2.303 2.295 2.319 323,712 2.3059 -0.35%
2023-06-16 0 2.890 2.890 2.900 2.880 2.900 220,000 636,220 2.8919 2.303 2.303 2.311 2.295 2.311 276,033 2.3049 0.35%
2023-06-15 0 2.880 2.880 2.910 2.880 2.910 108,000 312,049 2.8893 2.295 2.295 2.319 2.295 2.319 135,507 2.3028 0.00%
2023-06-14 0 2.880 2.880 2.890 2.880 2.900 93,000 268,740 2.8897 2.295 2.295 2.303 2.295 2.311 116,687 2.3031 -1.03%
2023-06-13 0 2.910 2.900 2.920 2.880 2.940 99,000 287,420 2.9032 2.319 2.311 2.327 2.295 2.343 124,215 2.3139 0.34%
2023-06-12 0 2.900 2.890 2.900 2.870 2.920 691,000 2,001,830 2.8970 2.311 2.303 2.311 2.287 2.327 866,995 2.3089 1.05%
2023-06-09 0 2.870 2.870 2.890 2.850 2.890 172,000 493,490 2.8691 2.287 2.287 2.303 2.271 2.303 215,808 2.2867 0.00%
2023-06-08 0 2.870 2.860 2.870 2.830 2.900 646,000 1,848,740 2.8618 2.287 2.279 2.287 2.256 2.311 810,533 2.2809 -1.03%
2023-06-07 0 2.900 2.900 2.920 2.870 2.950 768,027 2,236,137 2.9115 2.311 2.311 2.327 2.287 2.351 963,640 2.3205 0.35%
2023-06-06 0 2.890 2.870 2.890 2.860 2.890 57,000 163,990 2.8770 2.303 2.287 2.303 2.279 2.303 71,518 2.2930 0.35%
2023-06-05 0 2.880 2.880 2.890 2.860 2.890 247,000 708,570 2.8687 2.295 2.295 2.303 2.279 2.303 309,910 2.2864 0.00%
2023-06-02 0 2.880 2.860 2.890 2.860 2.890 299,000 860,010 2.8763 2.295 2.279 2.303 2.279 2.303 375,154 2.2924 0.35%
2023-06-01 0 2.870 2.860 2.870 2.850 2.870 125,000 357,460 2.8597 2.287 2.279 2.287 2.271 2.287 156,837 2.2792 0.70%
2023-05-31 0 2.850 2.850 2.860 2.840 2.860 379,000 1,079,540 2.8484 2.271 2.271 2.279 2.263 2.279 475,530 2.2702 -0.70%
2023-05-30 0 2.870 2.850 2.870 2.840 2.870 221,000 630,198 2.8516 2.287 2.271 2.287 2.263 2.287 277,288 2.2727 0.70%
2023-05-29 0 2.850 2.850 2.870 2.850 2.890 323,000 925,669 2.8658 2.271 2.271 2.287 2.271 2.303 405,267 2.2841 -0.70%
2023-05-25 0 2.870 2.840 2.870 2.840 2.900 393,000 1,123,599 2.8590 2.287 2.263 2.287 2.263 2.311 493,095 2.2787 0.00%
2023-05-24 0 2.870 2.870 2.890 2.870 2.920 340,000 981,717 2.8874 2.287 2.287 2.303 2.287 2.327 426,597 2.3013 -1.37%
2023-05-23 0 2.910 2.900 2.910 2.900 2.920 162,000 470,960 2.9072 2.319 2.311 2.319 2.311 2.327 203,261 2.3170 -0.34%
2023-05-22 0 2.920 2.900 2.920 2.900 2.920 84,809 246,438 2.9058 2.327 2.311 2.327 2.311 2.327 106,409 2.3159 0.69%
2023-05-19 0 2.900 2.890 2.900 2.890 2.940 100,000 290,360 2.9036 2.311 2.303 2.311 2.303 2.343 125,470 2.3142 0.35%
2023-05-18 0 2.890 2.890 2.900 2.880 2.910 269,000 777,410 2.8900 2.303 2.303 2.311 2.295 2.319 337,513 2.3033 0.00%
2023-05-17 0 2.890 2.880 2.890 2.880 2.940 183,000 529,560 2.8938 2.303 2.295 2.303 2.295 2.343 229,609 2.3064 -0.34%
2023-05-16 0 2.900 2.900 2.920 2.890 2.940 150,000 434,930 2.8995 2.311 2.311 2.327 2.303 2.343 188,204 2.3109 0.00%
2023-05-15 0 2.900 2.900 2.940 2.890 2.950 578,000 1,682,910 2.9116 2.311 2.311 2.343 2.303 2.351 725,214 2.3206 -1.69%
2023-05-12 0 2.950 2.940 2.980 2.940 2.980 60,000 176,910 2.9485 2.351 2.343 2.375 2.343 2.375 75,282 2.3500 -1.01%
2023-05-11 0 2.980 2.940 2.980 2.930 3.000 148,000 438,290 2.9614 2.375 2.343 2.375 2.335 2.391 185,695 2.3603 0.00%
2023-05-10 0 2.980 2.970 2.990 2.930 3.000 424,000 1,259,930 2.9715 2.375 2.367 2.383 2.335 2.391 531,991 2.3683 1.71%
2023-05-09 0 2.930 2.920 2.940 2.910 3.000 833,000 2,464,720 2.9588 2.335 2.327 2.343 2.319 2.391 1,045,162 2.3582 0.00%
2023-05-08 0 2.930 2.920 2.930 2.880 2.950 936,365 2,719,818 2.9047 2.335 2.327 2.335 2.295 2.351 1,174,853 2.3150 1.03%
2023-05-05 0 2.900 2.890 2.900 2.880 2.900 277,000 800,380 2.8895 2.311 2.303 2.311 2.295 2.311 347,551 2.3029 0.69%
2023-05-04 0 2.880 2.880 2.890 2.880 2.890 54,000 155,590 2.8813 2.295 2.295 2.303 2.295 2.303 67,754 2.2964 0.00%
2023-05-03 0 2.880 2.880 2.890 2.870 2.900 276,000 794,070 2.8771 2.295 2.295 2.303 2.287 2.311 346,296 2.2930 0.35%
2023-05-02 0 2.870 2.870 2.890 2.870 2.890 110,000 317,039 2.8822 2.287 2.287 2.303 2.287 2.303 138,017 2.2971 -0.69%
2023-04-28 0 2.890 2.880 2.900 2.870 2.900 106,000 305,230 2.8795 2.303 2.295 2.311 2.287 2.311 132,998 2.2950 0.35%
2023-04-27 0 2.880 2.880 2.890 2.880 2.900 544,000 1,574,880 2.8950 2.295 2.295 2.303 2.295 2.311 682,555 2.3073 0.00%
2023-04-26 0 2.880 2.880 2.890 2.870 2.890 229,557 660,274 2.8763 2.295 2.295 2.303 2.287 2.303 288,024 2.2924 0.35%
2023-04-25 0 2.870 2.870 2.880 2.860 2.880 270,000 774,419 2.8682 2.287 2.287 2.295 2.279 2.295 338,768 2.2860 0.00%
2023-04-24 0 2.870 2.870 2.880 2.860 2.890 108,000 310,020 2.8706 2.287 2.287 2.295 2.279 2.303 135,507 2.2878 -0.69%
2023-04-21 0 2.890 2.870 2.890 2.870 2.890 185,000 533,000 2.8811 2.303 2.287 2.303 2.287 2.303 232,119 2.2962 0.00%
2023-04-20 0 2.890 2.880 2.890 2.870 2.890 47,000 135,570 2.8845 2.303 2.295 2.303 2.287 2.303 58,971 2.2989 0.35%
2023-04-19 0 2.880 2.880 2.890 2.860 2.890 239,000 688,120 2.8792 2.295 2.295 2.303 2.279 2.303 299,872 2.2947 0.00%
2023-04-18 0 2.880 2.880 2.890 2.860 2.890 461,000 1,324,650 2.8734 2.295 2.295 2.303 2.279 2.303 578,415 2.2901 0.35%
2023-04-17 0 2.870 2.870 2.880 2.870 2.880 233,000 670,620 2.8782 2.287 2.287 2.295 2.287 2.295 292,344 2.2939 0.00%
2023-04-14 0 2.870 2.870 2.880 2.850 2.880 296,000 850,030 2.8717 2.287 2.287 2.295 2.271 2.295 371,390 2.2888 -0.35%
2023-04-13 0 2.880 2.870 2.880 2.850 2.880 250,000 718,360 2.8734 2.295 2.287 2.295 2.271 2.295 313,674 2.2901 0.00%
2023-04-12 0 2.880 2.870 2.880 2.850 2.880 201,128 575,636 2.8620 2.295 2.287 2.295 2.271 2.295 252,354 2.2811 0.70%
2023-04-11 0 2.860 2.860 2.880 2.850 2.880 402,000 1,151,500 2.8644 2.279 2.279 2.295 2.271 2.295 504,388 2.2830 0.00%
2023-04-06 0 2.860 2.860 2.880 2.860 2.880 262,000 752,964 2.8739 2.279 2.279 2.295 2.279 2.295 328,730 2.2905 0.00%
2023-04-04 0 2.860 2.860 2.870 2.860 2.880 212,000 607,628 2.8662 2.279 2.279 2.287 2.279 2.295 265,996 2.2844 0.00%
2023-04-03 0 2.860 2.860 2.880 2.850 2.880 75,000 215,280 2.8704 2.279 2.279 2.295 2.271 2.295 94,102 2.2877 -0.35%
2023-03-31 0 2.870 2.850 2.870 2.850 2.870 169,000 483,809 2.8628 2.287 2.271 2.287 2.271 2.287 212,044 2.2816 0.70%
2023-03-30 0 2.850 2.850 2.860 2.850 2.880 413,000 1,186,140 2.8720 2.271 2.271 2.279 2.271 2.295 518,189 2.2890 -1.04%
2023-03-29 0 2.880 2.850 2.860 2.840 2.880 79,000 226,090 2.8619 2.295 2.271 2.279 2.263 2.295 99,121 2.2810 1.05%
2023-03-28 0 2.850 2.850 2.880 2.830 2.880 221,000 633,490 2.8665 2.271 2.271 2.295 2.256 2.295 277,288 2.2846 -1.04%
2023-03-27 0 2.880 2.840 2.870 2.820 2.900 390,000 1,117,160 2.8645 2.295 2.263 2.287 2.248 2.311 489,331 2.2830 2.13%
2023-03-24 0 2.820 2.820 2.840 2.810 2.840 177,000 498,680 2.8174 2.248 2.248 2.263 2.240 2.263 222,081 2.2455 0.00%
2023-03-23 0 2.820 2.820 2.830 2.820 2.830 218,000 616,050 2.8259 2.248 2.248 2.256 2.248 2.256 273,524 2.2523 0.36%
2023-03-22 0 2.810 2.810 2.830 2.810 2.830 160,000 451,320 2.8208 2.240 2.240 2.256 2.240 2.256 200,751 2.2482 -0.35%
2023-03-21 0 2.820 2.810 2.820 2.800 2.830 123,699 348,038 2.8136 2.248 2.240 2.248 2.232 2.256 155,205 2.2424 0.71%
2023-03-20 0 2.800 2.800 2.820 2.800 2.840 1,453,000 4,073,930 2.8038 2.232 2.232 2.248 2.232 2.263 1,823,073 2.2346 -0.71%
2023-03-17 0 2.820 2.820 2.840 2.820 2.850 143,000 405,680 2.8369 2.248 2.248 2.263 2.248 2.271 179,422 2.2610 -1.05%
2023-03-16 0 2.850 2.820 2.850 2.810 2.860 342,000 967,190 2.8280 2.271 2.248 2.271 2.240 2.279 429,106 2.2540 0.00%
2023-03-15 0 2.850 2.840 2.850 2.840 2.860 166,000 473,790 2.8542 2.271 2.263 2.271 2.263 2.279 208,280 2.2748 0.00%
2023-03-14 0 2.850 2.830 2.860 2.830 2.890 937,000 2,680,520 2.8607 2.271 2.256 2.279 2.256 2.303 1,175,650 2.2800 -0.35%
2023-03-13 0 2.860 2.850 2.860 2.810 2.870 533,000 1,516,490 2.8452 2.279 2.271 2.279 2.240 2.287 668,753 2.2676 0.70%
2023-03-10 0 2.840 2.830 2.840 2.810 2.870 625,000 1,766,580 2.8265 2.263 2.256 2.263 2.240 2.287 784,185 2.2528 -0.70%
2023-03-09 0 2.860 2.850 2.860 2.820 2.870 501,000 1,427,040 2.8484 2.279 2.271 2.279 2.248 2.287 628,603 2.2702 0.70%
2023-03-08 0 2.840 2.820 2.830 2.810 2.840 389,000 1,098,940 2.8250 2.263 2.248 2.256 2.240 2.263 488,077 2.2516 0.71%
2023-03-07 0 2.820 2.820 2.840 2.800 2.840 260,821 735,525 2.8200 2.248 2.248 2.263 2.232 2.263 327,251 2.2476 0.00%
2023-03-06 0 2.820 2.810 2.820 2.800 2.840 269,000 757,270 2.8151 2.248 2.240 2.248 2.232 2.263 337,513 2.2437 0.00%
2023-03-03 0 2.820 2.820 2.830 2.800 2.840 109,000 307,520 2.8213 2.248 2.248 2.256 2.232 2.263 136,762 2.2486 0.36%
2023-03-02 0 2.810 2.810 2.840 2.800 2.840 207,000 581,630 2.8098 2.240 2.240 2.263 2.232 2.263 259,722 2.2394 -0.71%
2023-03-01 0 2.830 2.820 2.840 2.800 2.830 239,000 673,500 2.8180 2.256 2.248 2.263 2.232 2.256 299,872 2.2460 1.07%
2023-02-28 0 2.800 2.800 2.810 2.790 2.820 201,015 564,011 2.8058 2.232 2.232 2.240 2.224 2.248 252,213 2.2363 0.00%
2023-02-27 0 2.800 2.800 2.840 2.800 2.850 253,000 713,680 2.8209 2.232 2.232 2.263 2.232 2.271 317,438 2.2482 -1.41%
2023-02-24 0 2.840 2.830 2.840 2.810 2.850 181,000 512,760 2.8329 2.263 2.256 2.263 2.240 2.271 227,100 2.2579 1.43%
2023-02-23 0 2.800 2.800 2.810 2.790 2.820 246,000 689,420 2.8025 2.232 2.232 2.240 2.224 2.248 308,655 2.2336 -1.06%
2023-02-22 0 2.830 2.820 2.830 2.800 2.840 206,000 582,140 2.8259 2.256 2.248 2.256 2.232 2.263 258,467 2.2523 0.00%
2023-02-21 0 2.830 2.820 2.830 2.790 2.830 237,197 667,503 2.8141 2.256 2.248 2.256 2.224 2.256 297,610 2.2429 1.07%
2023-02-20 0 2.800 2.790 2.800 2.770 2.810 259,000 724,470 2.7972 2.232 2.224 2.232 2.208 2.240 324,966 2.2294 0.00%
2023-02-17 0 2.800 2.800 2.810 2.800 2.840 420,000 1,178,370 2.8056 2.232 2.232 2.240 2.232 2.263 526,972 2.2361 -0.36%
2023-02-16 0 2.810 2.810 2.820 2.810 2.830 156,000 439,910 2.8199 2.240 2.240 2.248 2.240 2.256 195,733 2.2475 0.36%
2023-02-15 0 2.800 2.800 2.830 2.800 2.830 317,000 891,720 2.8130 2.232 2.232 2.256 2.232 2.256 397,739 2.2420 -0.71%
2023-02-14 0 2.820 2.820 2.830 2.810 2.870 242,000 684,110 2.8269 2.248 2.248 2.256 2.240 2.287 303,636 2.2531 -1.05%
2023-02-13 0 2.850 2.840 2.860 2.830 2.870 227,000 647,290 2.8515 2.271 2.263 2.279 2.256 2.287 284,816 2.2727 0.35%
2023-02-10 0 2.840 2.840 2.850 2.830 2.860 302,113 857,588 2.8386 2.263 2.263 2.271 2.256 2.279 379,060 2.2624 -0.70%
2023-02-09 0 2.860 2.860 2.880 2.840 2.880 125,000 357,870 2.8630 2.279 2.279 2.295 2.263 2.295 156,837 2.2818 0.70%
2023-02-08 0 2.840 2.840 2.870 2.840 2.880 175,000 500,610 2.8606 2.263 2.263 2.287 2.263 2.295 219,572 2.2799 -0.70%
2023-02-07 0 2.860 2.870 2.880 2.850 2.880 387,079 1,109,516 2.8664 2.279 2.287 2.295 2.271 2.295 485,666 2.2845 0.00%
2023-02-06 0 2.860 2.840 2.860 2.840 2.870 461,000 1,316,990 2.8568 2.279 2.263 2.279 2.263 2.287 578,415 2.2769 0.00%
2023-02-03 0 2.860 2.850 2.860 2.830 2.870 282,000 804,985 2.8546 2.279 2.271 2.279 2.256 2.287 353,824 2.2751 0.00%
2023-02-02 0 2.860 2.840 2.860 2.840 2.880 874,000 2,498,530 2.8587 2.279 2.263 2.279 2.263 2.295 1,096,604 2.2784 -0.69%
2023-02-01 0 2.880 2.870 2.880 2.850 2.880 594,720 1,706,520 2.8695 2.295 2.287 2.295 2.271 2.295 746,193 2.2870 0.35%
2023-01-31 0 2.870 2.850 2.870 2.850 2.870 329,000 940,140 2.8576 2.287 2.271 2.287 2.271 2.287 412,795 2.2775 0.00%
2023-01-30 0 2.870 2.860 2.870 2.860 2.880 263,000 754,590 2.8692 2.287 2.279 2.287 2.279 2.295 329,985 2.2867 0.35%
2023-01-27 0 2.860 2.850 2.860 2.830 2.880 559,695 1,594,992 2.8498 2.279 2.271 2.279 2.256 2.295 702,247 2.2713 0.35%
2023-01-26 0 2.850 2.850 2.860 2.830 2.890 436,595 1,247,811 2.8581 2.271 2.271 2.279 2.256 2.303 547,794 2.2779 -1.04%
2023-01-20 0 2.880 2.870 2.880 2.840 2.880 855,000 2,451,260 2.8670 2.295 2.287 2.295 2.263 2.295 1,072,765 2.2850 1.05%
2023-01-19 0 2.850 2.820 2.850 2.830 2.860 159,000 452,150 2.8437 2.271 2.248 2.271 2.256 2.279 199,497 2.2665 0.00%
2023-01-18 0 2.850 2.840 2.850 2.840 2.850 184,000 523,050 2.8427 2.271 2.263 2.271 2.263 2.271 230,864 2.2656 0.00%
2023-01-17 0 2.850 2.830 2.850 2.830 2.860 193,000 548,290 2.8409 2.271 2.256 2.271 2.256 2.279 242,156 2.2642 -0.35%
2023-01-16 0 2.860 2.850 2.860 2.830 2.860 441,000 1,252,370 2.8398 2.279 2.271 2.279 2.256 2.279 553,321 2.2634 0.70%
2023-01-13 0 2.840 2.830 2.840 2.800 2.840 502,000 1,415,800 2.8203 2.263 2.256 2.263 2.232 2.263 629,857 2.2478 1.07%
2023-01-12 0 2.810 2.820 2.830 2.800 2.840 232,000 653,000 2.8147 2.240 2.248 2.256 2.232 2.263 291,089 2.2433 -0.35%
2023-01-11 0 2.820 2.810 2.820 2.800 2.830 379,000 1,065,960 2.8126 2.248 2.240 2.248 2.232 2.256 475,530 2.2416 0.36%
2023-01-10 0 2.810 2.810 2.820 2.810 2.850 314,000 886,350 2.8228 2.240 2.240 2.248 2.240 2.271 393,974 2.2498 -0.35%
2023-01-09 0 2.820 2.810 2.840 2.820 2.860 669,631 1,898,702 2.8354 2.248 2.240 2.263 2.248 2.279 840,183 2.2599 -1.05%
2023-01-06 0 2.850 2.840 2.850 2.830 2.850 641,000 1,820,240 2.8397 2.271 2.263 2.271 2.256 2.271 804,260 2.2632 0.71%
2023-01-05 0 2.950 2.940 2.950 2.920 2.980 1,031,003 3,042,039 2.9506 2.256 2.248 2.256 2.233 2.278 1,348,447 2.2560 -1.01%
2023-01-04 0 2.980 2.970 2.980 2.940 2.980 1,322,003 3,912,318 2.9594 2.278 2.271 2.278 2.248 2.278 1,729,046 2.2627 1.02%
2023-01-03 0 2.950 2.940 2.950 2.910 2.970 1,067,000 3,137,440 2.9404 2.256 2.248 2.256 2.225 2.271 1,395,528 2.2482 0.68%
2022-12-30 0 2.930 2.920 2.930 2.920 2.950 428,000 1,255,650 2.9338 2.240 2.233 2.240 2.233 2.256 559,781 2.2431 -0.34%
2022-12-29 0 2.940 2.930 2.940 2.910 2.940 307,003 897,258 2.9226 2.248 2.240 2.248 2.225 2.248 401,529 2.2346 0.00%
2022-12-28 0 2.940 2.930 2.940 2.920 2.970 891,000 2,620,320 2.9409 2.248 2.240 2.248 2.233 2.271 1,165,338 2.2486 0.68%
2022-12-23 0 2.920 2.910 2.920 2.870 2.920 689,000 2,001,080 2.9043 2.233 2.225 2.233 2.194 2.233 901,142 2.2206 0.69%
2022-12-22 0 2.900 2.890 2.900 2.890 2.920 1,086,000 3,150,350 2.9009 2.217 2.210 2.217 2.210 2.233 1,420,378 2.2180 1.75%
2022-12-21 0 2.850 2.840 2.850 2.830 2.850 223,776 635,931 2.8418 2.179 2.171 2.179 2.164 2.179 292,676 2.1728 0.00%
2022-12-20 0 2.850 2.840 2.850 2.810 2.850 93,997 266,184 2.8318 2.179 2.171 2.179 2.148 2.179 122,939 2.1652 0.35%
2022-12-19 0 2.840 2.810 2.840 2.810 2.850 427,000 1,208,233 2.8296 2.171 2.148 2.171 2.148 2.179 558,473 2.1635 -0.35%
2022-12-16 0 2.850 2.830 2.850 2.800 2.850 395,000 1,116,590 2.8268 2.179 2.164 2.179 2.141 2.179 516,620 2.1613 0.71%
2022-12-15 0 2.830 2.830 2.840 2.830 2.850 161,000 456,550 2.8357 2.164 2.164 2.171 2.164 2.179 210,572 2.1681 -0.70%
2022-12-14 0 2.850 2.830 2.850 2.810 2.850 196,000 556,210 2.8378 2.179 2.164 2.179 2.148 2.179 256,348 2.1697 0.71%
2022-12-13 0 2.830 2.830 2.840 2.800 2.840 372,403 1,050,920 2.8220 2.164 2.164 2.171 2.141 2.171 487,065 2.1577 1.07%
2022-12-12 0 2.800 2.800 2.830 2.800 2.840 325,000 912,022 2.8062 2.141 2.141 2.164 2.141 2.171 425,067 2.1456 -1.41%
2022-12-09 0 2.840 2.820 2.840 2.820 2.840 217,000 614,290 2.8308 2.171 2.156 2.171 2.156 2.171 283,814 2.1644 0.35%
2022-12-08 0 2.830 2.810 2.830 2.800 2.830 231,000 650,010 2.8139 2.164 2.148 2.164 2.141 2.164 302,125 2.1515 0.35%
2022-12-07 0 2.820 2.810 2.820 2.810 2.840 395,409 1,115,773 2.8218 2.156 2.148 2.156 2.148 2.171 517,155 2.1575 0.00%
2022-12-06 0 2.820 2.810 2.820 2.800 2.820 203,000 569,170 2.8038 2.156 2.148 2.156 2.141 2.156 265,503 2.1437 0.00%
2022-12-05 0 2.820 2.800 2.820 2.770 2.820 551,000 1,540,190 2.7953 2.156 2.141 2.156 2.118 2.156 720,652 2.1372 0.71%
2022-12-02 0 2.800 2.780 2.800 2.710 2.820 328,994 917,191 2.7879 2.141 2.126 2.141 2.072 2.156 430,291 2.1316 -0.71%
2022-12-01 0 2.820 2.800 2.820 2.800 2.820 314,997 886,591 2.8146 2.156 2.141 2.156 2.141 2.156 411,984 2.1520 0.00%
2022-11-30 0 2.820 2.800 2.820 2.790 2.820 247,000 692,890 2.8052 2.156 2.141 2.156 2.133 2.156 323,051 2.1448 0.71%
2022-11-29 0 2.800 2.770 2.800 2.750 2.810 416,000 1,158,573 2.7850 2.141 2.118 2.141 2.103 2.148 544,086 2.1294 0.72%
2022-11-28 0 2.780 2.760 2.780 2.730 2.780 206,000 568,880 2.7616 2.126 2.110 2.126 2.087 2.126 269,427 2.1114 0.36%
2022-11-25 0 2.770 2.760 2.770 2.690 2.780 687,000 1,875,700 2.7303 2.118 2.110 2.118 2.057 2.126 898,526 2.0875 2.59%
2022-11-24 0 2.700 2.680 2.700 2.680 2.700 227,000 611,740 2.6949 2.064 2.049 2.064 2.049 2.064 296,893 2.0605 0.00%
2022-11-23 0 2.700 2.680 2.700 2.660 2.700 146,000 391,510 2.6816 2.064 2.049 2.064 2.034 2.064 190,953 2.0503 0.37%
2022-11-22 0 2.690 2.670 2.690 2.660 2.700 160,000 428,660 2.6791 2.057 2.041 2.057 2.034 2.064 209,264 2.0484 0.00%
2022-11-21 0 2.690 2.660 2.690 2.610 2.690 221,876 588,270 2.6513 2.057 2.034 2.057 1.996 2.057 290,191 2.0272 0.37%
2022-11-18 0 2.680 2.670 2.680 2.650 2.690 492,000 1,315,380 2.6735 2.049 2.041 2.049 2.026 2.057 643,486 2.0441 0.00%
2022-11-17 0 2.680 2.670 2.680 2.620 2.680 398,000 1,059,640 2.6624 2.049 2.041 2.049 2.003 2.049 520,544 2.0356 1.90%
2022-11-16 0 2.630 2.630 2.640 2.630 2.700 534,006 1,420,686 2.6604 2.011 2.011 2.019 2.011 2.064 698,426 2.0341 -1.13%
2022-11-15 0 2.660 2.620 2.660 2.610 2.660 677,167 1,780,990 2.6301 2.034 2.003 2.034 1.996 2.034 885,666 2.0109 1.14%
2022-11-14 0 2.630 2.600 2.630 2.600 2.650 1,000,000 2,613,540 2.6135 2.011 1.988 2.011 1.988 2.026 1,307,898 1.9983 0.00%
2022-11-11 0 2.630 2.630 2.650 2.620 2.650 604,000 1,590,530 2.6333 2.011 2.011 2.026 2.003 2.026 789,971 2.0134 0.77%
2022-11-10 0 2.610 2.600 2.610 2.590 2.630 266,000 692,570 2.6036 1.996 1.988 1.996 1.980 2.011 347,901 1.9907 -0.76%
2022-11-09 0 2.630 2.620 2.630 2.620 2.670 223,997 589,992 2.6339 2.011 2.003 2.011 2.003 2.041 292,965 2.0139 -0.75%
2022-11-08 0 2.650 2.620 2.650 2.620 2.690 388,997 1,027,761 2.6421 2.026 2.003 2.026 2.003 2.057 508,769 2.0201 0.00%
2022-11-07 0 2.650 2.640 2.670 2.620 2.680 396,557 1,053,391 2.6563 2.026 2.019 2.041 2.003 2.049 518,656 2.0310 0.76%
2022-11-04 0 2.630 2.630 2.650 2.610 2.670 365,000 962,310 2.6365 2.011 2.011 2.026 1.996 2.041 477,383 2.0158 0.77%
2022-11-03 0 2.610 2.600 2.610 2.600 2.650 240,000 627,380 2.6141 1.996 1.988 1.996 1.988 2.026 313,896 1.9987 -1.51%
2022-11-02 0 2.650 2.630 2.650 2.600 2.660 295,000 772,820 2.6197 2.026 2.011 2.026 1.988 2.034 385,830 2.0030 0.38%
2022-11-01 0 2.640 2.620 2.640 2.590 2.660 434,000 1,140,159 2.6271 2.019 2.003 2.019 1.980 2.034 567,628 2.0086 1.54%
2022-10-31 0 2.600 2.590 2.600 2.590 2.650 346,000 903,540 2.6114 1.988 1.980 1.988 1.980 2.026 452,533 1.9966 0.00%
2022-10-28 0 2.600 2.590 2.600 2.590 2.680 454,000 1,184,380 2.6088 1.988 1.980 1.988 1.980 2.049 593,786 1.9946 -1.89%
2022-10-27 0 2.650 2.650 2.660 2.650 2.710 1,117,000 2,994,255 2.6806 2.026 2.026 2.034 2.026 2.072 1,460,923 2.0496 1.92%
2022-10-26 0 2.600 2.590 2.600 2.570 2.740 1,248,000 3,293,856 2.6393 1.988 1.980 1.988 1.965 2.095 1,632,257 2.0180 -0.76%
2022-10-25 0 2.620 2.630 2.640 2.590 2.660 860,991 2,261,377 2.6265 2.003 2.011 2.019 1.980 2.034 1,126,089 2.0082 -1.50%
2022-10-24 0 2.660 2.640 2.660 2.620 2.700 1,120,837 2,979,246 2.6581 2.034 2.019 2.034 2.003 2.064 1,465,941 2.0323 -1.12%
2022-10-21 0 2.690 2.680 2.690 2.660 2.700 269,000 719,870 2.6761 2.057 2.049 2.057 2.034 2.064 351,825 2.0461 0.75%
2022-10-20 0 2.670 2.660 2.680 2.630 2.680 237,000 629,810 2.6574 2.041 2.034 2.049 2.011 2.049 309,972 2.0318 -0.37%
2022-10-19 0 2.680 2.670 2.680 2.660 2.700 472,000 1,262,180 2.6741 2.049 2.041 2.049 2.034 2.064 617,328 2.0446 1.13%
2022-10-18 0 2.650 2.650 2.660 2.600 2.670 560,000 1,484,530 2.6509 2.026 2.026 2.034 1.988 2.041 732,423 2.0269 1.92%
2022-10-17 0 2.600 2.600 2.610 2.580 2.620 339,000 882,800 2.6041 1.988 1.988 1.996 1.973 2.003 443,378 1.9911 0.78%
2022-10-14 0 2.580 2.580 2.600 2.530 2.610 645,988 1,673,238 2.5902 1.973 1.973 1.988 1.934 1.996 844,887 1.9804 1.98%
2022-10-13 0 2.530 2.520 2.530 2.520 2.620 614,000 1,560,960 2.5423 1.934 1.927 1.934 1.927 2.003 803,050 1.9438 -0.78%
2022-10-12 0 2.550 2.550 2.570 2.530 2.570 528,000 1,349,440 2.5558 1.950 1.950 1.965 1.934 1.965 690,570 1.9541 -1.16%
2022-10-11 0 2.580 2.570 2.600 2.550 2.620 560,000 1,442,460 2.5758 1.973 1.965 1.988 1.950 2.003 732,423 1.9694 -1.53%
2022-10-10 0 2.620 2.620 2.630 2.550 2.750 1,245,887 3,274,820 2.6285 2.003 2.003 2.011 1.950 2.103 1,629,494 2.0097 -2.96%
2022-10-07 0 2.700 2.690 2.700 2.690 2.760 293,000 796,025 2.7168 2.064 2.057 2.064 2.057 2.110 383,214 2.0772 -1.46%
2022-10-06 0 2.740 2.740 2.750 2.730 2.760 280,000 768,640 2.7451 2.095 2.095 2.103 2.087 2.110 366,212 2.0989 -0.36%
2022-10-05 0 2.750 2.720 2.750 2.730 2.770 707,000 1,936,830 2.7395 2.103 2.080 2.103 2.087 2.118 924,684 2.0946 0.36%
2022-10-03 0 2.860 2.840 2.860 2.820 2.860 1,073,000 3,049,936 2.8424 2.095 2.080 2.095 2.066 2.095 1,464,837 2.0821 0.70%
2022-09-30 0 2.840 2.830 2.840 2.790 2.840 756,000 2,119,070 2.8030 2.080 2.073 2.080 2.044 2.080 1,032,075 2.0532 1.79%
2022-09-29 0 2.790 2.790 2.810 2.780 2.860 1,036,000 2,909,020 2.8079 2.044 2.044 2.058 2.036 2.095 1,414,325 2.0568 -0.71%
2022-09-28 0 2.810 2.780 2.810 2.770 2.870 2,360,000 6,611,550 2.8015 2.058 2.036 2.058 2.029 2.102 3,221,822 2.0521 -2.77%
2022-09-27 0 2.890 2.870 2.890 2.870 2.930 1,048,000 3,033,740 2.8948 2.117 2.102 2.117 2.102 2.146 1,430,707 2.1204 -1.37%
2022-09-26 0 2.930 2.910 2.930 2.910 2.960 480,000 1,401,210 2.9192 2.146 2.132 2.146 2.132 2.168 655,286 2.1383 -1.01%
2022-09-23 0 2.960 2.950 2.960 2.940 2.960 315,000 928,400 2.9473 2.168 2.161 2.168 2.154 2.168 430,031 2.1589 0.00%
2022-09-22 0 2.960 2.940 2.960 2.940 2.970 188,067 555,438 2.9534 2.168 2.154 2.168 2.154 2.176 256,745 2.1634 -0.67%
2022-09-21 0 2.980 2.970 2.980 2.950 3.000 616,000 1,831,735 2.9736 2.183 2.176 2.183 2.161 2.198 840,950 2.1782 0.00%
2022-09-20 0 2.980 2.960 2.980 2.950 3.020 453,003 1,347,339 2.9742 2.183 2.168 2.183 2.161 2.212 618,430 2.1786 0.34%
2022-09-19 0 2.970 2.950 2.960 2.900 2.970 361,000 1,058,150 2.9312 2.176 2.161 2.168 2.124 2.176 492,830 2.1471 2.06%
2022-09-16 0 2.910 2.910 2.930 2.900 2.940 372,000 1,083,620 2.9130 2.132 2.132 2.146 2.124 2.154 507,846 2.1338 -0.68%
2022-09-15 0 2.930 2.930 2.940 2.930 2.950 617,000 1,809,180 2.9322 2.146 2.146 2.154 2.146 2.161 842,315 2.1479 0.00%
2022-09-14 0 2.930 2.910 2.940 2.910 2.940 265,000 772,940 2.9168 2.146 2.132 2.154 2.132 2.154 361,772 2.1365 0.34%
2022-09-13 0 2.920 2.920 2.940 2.910 2.950 405,000 1,188,820 2.9354 2.139 2.139 2.154 2.132 2.161 552,897 2.1502 -0.68%
2022-09-09 0 2.940 2.930 2.940 2.930 2.960 239,000 701,200 2.9339 2.154 2.146 2.154 2.146 2.168 326,278 2.1491 0.00%
2022-09-08 0 2.940 2.930 2.940 2.920 2.950 271,000 793,620 2.9285 2.154 2.146 2.154 2.139 2.161 369,963 2.1451 0.68%
2022-09-07 0 2.920 2.890 2.920 2.870 2.930 199,787 578,284 2.8945 2.139 2.117 2.139 2.102 2.146 272,745 2.1202 1.04%
2022-09-06 0 2.890 2.880 2.900 2.870 2.900 465,000 1,336,660 2.8745 2.117 2.110 2.124 2.102 2.124 634,808 2.1056 0.00%
2022-09-05 0 2.890 2.880 2.910 2.860 2.930 453,000 1,310,810 2.8936 2.117 2.110 2.132 2.095 2.146 618,426 2.1196 -0.69%
2022-09-02 0 2.910 2.910 2.940 2.900 2.940 572,000 1,676,310 2.9306 2.132 2.132 2.154 2.124 2.154 780,882 2.1467 -0.34%
2022-09-01 0 2.920 2.920 2.930 2.900 2.940 262,000 764,450 2.9177 2.139 2.139 2.146 2.124 2.154 357,677 2.1373 0.69%
2022-08-31 0 2.900 2.900 2.910 2.900 2.940 875,000 2,556,090 2.9212 2.124 2.124 2.132 2.124 2.154 1,194,531 2.1398 -1.36%
2022-08-30 0 2.940 2.940 2.950 2.930 2.950 275,000 808,260 2.9391 2.154 2.154 2.161 2.146 2.161 375,424 2.1529 -0.34%
2022-08-29 0 2.950 2.940 2.950 2.930 2.950 156,000 458,050 2.9362 2.161 2.154 2.161 2.146 2.161 212,968 2.1508 0.34%
2022-08-26 0 2.940 2.940 2.950 2.920 2.950 479,000 1,403,070 2.9292 2.154 2.154 2.161 2.139 2.161 653,921 2.1456 0.68%
2022-08-25 0 2.920 2.910 2.920 2.890 2.930 341,000 990,940 2.9060 2.139 2.132 2.139 2.117 2.146 465,526 2.1286 -0.34%
2022-08-24 0 2.930 2.930 2.950 2.930 2.970 338,000 994,360 2.9419 2.146 2.146 2.161 2.146 2.176 461,430 2.1550 -1.01%
2022-08-23 0 2.960 2.960 2.980 2.950 2.980 167,000 493,740 2.9565 2.168 2.168 2.183 2.161 2.183 227,985 2.1657 -0.34%
2022-08-22 0 2.970 2.970 2.980 2.960 3.000 457,000 1,360,270 2.9765 2.176 2.176 2.183 2.168 2.198 623,887 2.1803 0.00%
2022-08-19 0 2.970 2.970 2.980 2.950 2.980 218,843 649,442 2.9676 2.176 2.176 2.183 2.161 2.183 298,760 2.1738 0.68%
2022-08-18 0 2.950 2.940 2.950 2.940 2.990 342,994 1,017,041 2.9652 2.161 2.154 2.161 2.154 2.190 468,248 2.1720 -1.34%
2022-08-17 0 2.990 2.980 2.990 2.980 3.000 219,000 654,540 2.9888 2.190 2.183 2.190 2.183 2.198 298,974 2.1893 -0.33%
2022-08-16 0 3.000 2.990 3.000 2.990 3.000 226,997 680,341 2.9971 2.198 2.190 2.198 2.190 2.198 309,891 2.1954 0.00%
2022-08-15 0 3.000 2.990 3.000 2.990 3.010 523,000 1,568,280 2.9986 2.198 2.190 2.198 2.190 2.205 713,988 2.1965 0.00%
2022-08-12 0 3.000 2.990 3.000 2.990 3.000 465,000 1,392,350 2.9943 2.198 2.190 2.198 2.190 2.198 634,808 2.1933 0.00%
2022-08-11 0 3.000 2.990 3.000 2.980 3.020 841,000 2,524,670 3.0020 2.198 2.190 2.198 2.183 2.212 1,148,115 2.1990 0.33%
2022-08-10 0 2.990 2.990 3.000 2.980 3.020 1,409,009 4,220,437 2.9953 2.190 2.190 2.198 2.183 2.212 1,923,549 2.1941 0.34%
2022-08-09 0 2.980 2.980 2.990 2.950 2.990 991,994 2,954,081 2.9779 2.183 2.183 2.190 2.161 2.190 1,354,249 2.1813 0.34%
2022-08-08 0 2.970 2.960 2.970 2.920 2.980 1,244,000 3,685,920 2.9630 2.176 2.168 2.176 2.139 2.183 1,698,282 2.1704 1.37%
2022-08-05 0 2.930 2.910 2.950 2.900 2.950 651,952 1,904,350 2.9210 2.146 2.132 2.161 2.124 2.161 890,031 2.1396 0.69%
2022-08-04 0 2.910 2.890 2.910 2.900 2.920 431,000 1,253,020 2.9072 2.132 2.117 2.132 2.124 2.139 588,392 2.1296 0.34%
2022-08-03 0 2.900 2.890 2.900 2.850 2.920 789,000 2,288,650 2.9007 2.124 2.117 2.124 2.088 2.139 1,077,126 2.1248 0.00%
2022-08-02 0 2.900 2.890 2.900 2.820 2.930 1,498,000 4,321,470 2.8848 2.124 2.117 2.124 2.066 2.146 2,045,038 2.1131 1.40%
2022-08-01 0 2.860 2.860 2.870 2.840 2.900 1,196,000 3,414,780 2.8552 2.095 2.095 2.102 2.080 2.124 1,632,754 2.0914 -1.38%
2022-07-29 0 2.900 2.890 2.900 2.870 2.930 4,855,000 14,055,610 2.8951 2.124 2.117 2.124 2.102 2.146 6,627,942 2.1207 1.75%
2022-07-28 0 2.850 2.840 2.850 2.820 2.850 568,000 1,615,120 2.8435 2.088 2.080 2.088 2.066 2.088 775,421 2.0829 1.42%
2022-07-27 0 2.810 2.810 2.820 2.790 2.830 427,000 1,199,960 2.8102 2.058 2.058 2.066 2.044 2.073 582,931 2.0585 0.36%
2022-07-26 0 2.800 2.790 2.800 2.780 2.820 811,000 2,267,600 2.7961 2.051 2.044 2.051 2.036 2.066 1,107,160 2.0481 1.45%
2022-07-25 0 2.760 2.750 2.760 2.740 2.790 539,000 1,484,820 2.7548 2.022 2.014 2.022 2.007 2.044 735,831 2.0179 -0.36%
2022-07-22 0 2.770 2.760 2.770 2.750 2.810 714,705 1,973,029 2.7606 2.029 2.022 2.029 2.014 2.058 975,700 2.0222 0.00%
2022-07-21 0 2.770 2.770 2.780 2.760 2.780 60,000 166,276 2.7713 2.029 2.029 2.036 2.022 2.036 81,911 2.0300 -0.36%
2022-07-20 0 2.780 2.770 2.780 2.770 2.800 137,000 380,370 2.7764 2.036 2.029 2.036 2.029 2.051 187,029 2.0337 0.72%
2022-07-19 0 2.760 2.760 2.770 2.750 2.770 277,000 764,650 2.7605 2.022 2.022 2.029 2.014 2.029 378,154 2.0221 -0.36%
2022-07-18 0 2.770 2.760 2.770 2.750 2.800 121,000 334,200 2.7620 2.029 2.022 2.029 2.014 2.051 165,187 2.0232 0.73%
2022-07-15 0 2.750 2.750 2.760 2.750 2.800 281,000 776,840 2.7646 2.014 2.014 2.022 2.014 2.051 383,615 2.0251 -1.08%
2022-07-14 0 2.780 2.750 2.780 2.750 2.780 191,000 527,690 2.7628 2.036 2.014 2.036 2.014 2.036 260,749 2.0237 0.36%
2022-07-13 0 2.770 2.770 2.800 2.770 2.790 307,000 852,100 2.7756 2.029 2.029 2.051 2.029 2.044 419,110 2.0331 -0.72%
2022-07-12 0 2.790 2.780 2.800 2.770 2.800 206,000 573,460 2.7838 2.044 2.036 2.051 2.029 2.051 281,227 2.0391 0.00%
2022-07-11 0 2.790 2.790 2.800 2.790 2.840 441,000 1,239,830 2.8114 2.044 2.044 2.051 2.044 2.080 602,044 2.0594 0.00%
2022-07-08 0 2.790 2.790 2.800 2.770 2.800 362,218 1,011,430 2.7923 2.044 2.044 2.051 2.029 2.051 494,492 2.0454 1.09%
2022-07-07 0 2.760 2.760 2.770 2.760 2.770 118,000 326,510 2.7670 2.022 2.022 2.029 2.022 2.029 161,091 2.0269 -0.36%
2022-07-06 0 2.770 2.770 2.780 2.760 2.800 549,000 1,521,550 2.7715 2.029 2.029 2.036 2.022 2.051 749,483 2.0301 -0.72%
2022-07-05 0 2.790 2.790 2.800 2.790 2.800 164,000 458,420 2.7952 2.044 2.044 2.051 2.044 2.051 223,889 2.0475 -0.36%
2022-07-04 0 2.800 2.790 2.800 2.790 2.820 452,000 1,266,650 2.8023 2.051 2.044 2.051 2.044 2.066 617,061 2.0527 -0.71%
2022-06-30 0 2.820 2.800 2.830 2.800 2.840 260,000 731,200 2.8123 2.066 2.051 2.073 2.051 2.080 354,946 2.0600 0.00%
2022-06-29 0 2.820 2.810 2.820 2.800 2.820 65,000 182,490 2.8075 2.066 2.058 2.066 2.051 2.066 88,737 2.0565 0.71%
2022-06-28 0 2.800 2.780 2.810 2.780 2.820 453,000 1,266,720 2.7963 2.051 2.036 2.058 2.036 2.066 618,426 2.0483 0.36%
2022-06-27 0 2.790 2.780 2.790 2.770 2.830 430,000 1,204,140 2.8003 2.044 2.036 2.044 2.029 2.073 587,027 2.0513 0.72%
2022-06-24 0 2.770 2.770 2.790 2.760 2.790 486,000 1,346,580 2.7707 2.029 2.029 2.044 2.022 2.044 663,477 2.0296 -0.72%
2022-06-23 0 2.790 2.780 2.800 2.750 2.830 492,000 1,367,920 2.7803 2.044 2.036 2.051 2.014 2.073 671,668 2.0366 1.45%
2022-06-22 0 2.750 2.730 2.750 2.720 2.850 700,301 1,952,097 2.7875 2.014 2.000 2.014 1.992 2.088 956,036 2.0419 -3.51%
2022-06-21 0 2.850 2.830 2.850 2.830 2.850 213,000 605,460 2.8425 2.088 2.073 2.088 2.073 2.088 290,783 2.0822 0.35%
2022-06-20 0 2.840 2.840 2.850 2.840 2.880 249,000 708,450 2.8452 2.080 2.080 2.088 2.080 2.110 339,929 2.0841 -1.39%
2022-06-17 0 2.880 2.860 2.880 2.850 2.880 209,000 597,590 2.8593 2.110 2.095 2.110 2.088 2.110 285,322 2.0944 0.00%
2022-06-16 0 2.880 2.850 2.880 2.840 2.880 450,000 1,286,670 2.8593 2.110 2.088 2.110 2.080 2.110 614,330 2.0944 0.70%
2022-06-15 0 2.860 2.850 2.860 2.830 2.870 472,000 1,349,730 2.8596 2.095 2.088 2.095 2.073 2.102 644,364 2.0947 0.35%
2022-06-14 0 2.850 2.850 2.870 2.810 2.870 531,000 1,511,000 2.8456 2.088 2.088 2.102 2.058 2.102 724,910 2.0844 -0.70%
2022-06-13 0 2.870 2.860 2.870 2.850 2.880 1,028,000 2,945,240 2.8650 2.102 2.095 2.102 2.088 2.110 1,403,404 2.0986 -0.69%
2022-06-10 0 2.890 2.890 2.900 2.880 2.900 487,000 1,407,980 2.8911 2.117 2.117 2.124 2.110 2.124 664,842 2.1178 -0.34%
2022-06-09 0 2.900 2.890 2.900 2.880 2.900 462,000 1,335,230 2.8901 2.124 2.117 2.124 2.110 2.124 630,713 2.1170 0.35%
2022-06-08 0 2.890 2.890 2.900 2.890 2.910 346,028 1,001,561 2.8945 2.117 2.117 2.124 2.117 2.132 472,390 2.1202 -0.34%
2022-06-07 0 2.900 2.900 2.920 2.900 2.930 390,000 1,133,910 2.9075 2.124 2.124 2.139 2.124 2.146 532,420 2.1297 -0.68%
2022-06-06 0 2.920 2.890 2.920 2.880 2.940 789,000 2,296,690 2.9109 2.139 2.117 2.139 2.110 2.154 1,077,126 2.1322 1.04%
2022-06-02 0 2.890 2.880 2.890 2.880 2.900 377,000 1,089,030 2.8887 2.117 2.110 2.117 2.110 2.124 514,672 2.1160 0.00%
2022-06-01 0 2.890 2.880 2.890 2.870 2.910 825,000 2,388,410 2.8950 2.117 2.110 2.117 2.102 2.132 1,126,272 2.1206 0.35%
2022-05-31 0 2.880 2.880 2.890 2.870 2.900 392,000 1,130,950 2.8851 2.110 2.110 2.117 2.102 2.124 535,150 2.1133 0.35%
2022-05-30 0 2.870 2.870 2.880 2.870 2.920 977,000 2,827,270 2.8938 2.102 2.102 2.110 2.102 2.139 1,333,780 2.1197 -1.71%
2022-05-27 0 2.920 2.910 2.920 2.910 2.950 992,000 2,901,420 2.9248 2.139 2.132 2.139 2.132 2.161 1,354,257 2.1424 0.00%
2022-05-26 0 2.920 2.920 2.930 2.910 2.950 701,000 2,052,010 2.9273 2.139 2.139 2.146 2.132 2.161 956,990 2.1442 -0.34%
2022-05-25 0 2.930 2.920 2.930 2.900 2.930 1,057,000 3,078,360 2.9124 2.146 2.139 2.146 2.124 2.146 1,442,994 2.1333 1.03%
2022-05-24 0 2.900 2.900 2.910 2.870 2.910 1,055,121 3,052,898 2.8934 2.124 2.124 2.132 2.102 2.132 1,440,429 2.1194 1.05%
2022-05-23 0 2.870 2.870 2.900 2.840 2.900 1,241,000 3,568,420 2.8754 2.102 2.102 2.124 2.080 2.124 1,694,187 2.1063 0.00%
2022-05-20 0 2.870 2.870 2.880 2.870 2.900 1,093,000 3,156,420 2.8878 2.102 2.102 2.110 2.102 2.124 1,492,140 2.1154 0.00%
2022-05-19 0 2.870 2.870 2.880 2.800 2.890 2,282,000 6,523,000 2.8585 2.102 2.102 2.110 2.051 2.117 3,115,338 2.0938 0.00%
2022-05-18 0 2.870 2.870 2.890 2.850 2.880 1,054,000 3,023,050 2.8682 2.102 2.102 2.117 2.088 2.110 1,438,898 2.1009 0.00%
2022-05-17 0 2.870 2.850 2.860 2.820 2.890 3,437,000 9,826,590 2.8591 2.102 2.088 2.095 2.066 2.117 4,692,119 2.0943 1.41%
2022-05-16 0 2.830 2.830 2.840 2.750 2.840 1,262,000 3,558,760 2.8199 2.073 2.073 2.080 2.014 2.080 1,722,855 2.0656 1.80%
2022-05-13 0 2.780 2.780 2.790 2.720 2.800 1,413,000 3,915,730 2.7712 2.036 2.036 2.044 1.992 2.051 1,928,997 2.0299 1.83%
2022-05-12 0 2.730 2.730 2.740 2.680 2.740 1,052,000 2,860,720 2.7193 2.000 2.000 2.007 1.963 2.007 1,436,168 1.9919 -0.36%
2022-05-11 0 2.740 2.710 2.740 2.640 2.800 1,625,000 4,366,480 2.6871 2.007 1.985 2.007 1.934 2.051 2,218,415 1.9683 2.62%
2022-05-10 0 2.670 2.640 2.670 2.590 2.670 1,146,504 3,008,280 2.6239 1.956 1.934 1.956 1.897 1.956 1,565,183 1.9220 1.52%
2022-05-06 0 2.630 2.630 2.640 2.620 2.640 160,000 421,090 2.6318 1.926 1.926 1.934 1.919 1.934 218,429 1.9278 -0.75%
2022-05-05 0 2.650 2.630 2.650 2.630 2.650 207,000 546,030 2.6378 1.941 1.926 1.941 1.926 1.941 282,592 1.9322 0.38%
2022-05-04 0 2.640 2.640 2.650 2.620 2.660 151,000 398,720 2.6405 1.934 1.934 1.941 1.919 1.948 206,142 1.9342 -0.75%
2022-05-03 0 2.660 2.640 2.660 2.600 2.680 376,000 996,950 2.6515 1.948 1.934 1.948 1.905 1.963 513,307 1.9422 0.76%
2022-04-29 0 2.640 2.610 2.630 2.600 2.640 336,000 879,340 2.6171 1.934 1.912 1.926 1.905 1.934 458,700 1.9170 1.15%
2022-04-28 0 2.610 2.610 2.630 2.610 2.640 237,000 620,550 2.6184 1.912 1.912 1.926 1.912 1.934 323,547 1.9180 -1.14%
2022-04-27 0 2.640 2.620 2.640 2.600 2.660 198,000 519,000 2.6212 1.934 1.919 1.934 1.905 1.948 270,305 1.9201 0.00%
2022-04-26 0 2.640 2.610 2.640 2.600 2.660 249,053 654,420 2.6276 1.934 1.912 1.934 1.905 1.948 340,002 1.9248 0.00%
2022-04-25 0 2.640 2.630 2.640 2.630 2.670 482,000 1,275,720 2.6467 1.934 1.926 1.934 1.926 1.956 658,016 1.9387 -1.12%
2022-04-22 0 2.670 2.650 2.670 2.650 2.670 171,000 453,820 2.6539 1.956 1.941 1.956 1.941 1.956 233,446 1.9440 -0.37%
2022-04-21 0 2.680 2.660 2.680 2.630 2.690 427,000 1,135,360 2.6589 1.963 1.948 1.963 1.926 1.970 582,931 1.9477 0.00%
2022-04-20 0 2.680 2.670 2.680 2.650 2.680 378,000 1,007,830 2.6662 1.963 1.956 1.963 1.941 1.963 516,038 1.9530 1.13%
2022-04-19 0 2.650 2.630 2.650 2.620 2.670 358,000 944,570 2.6385 1.941 1.926 1.941 1.919 1.956 488,734 1.9327 0.76%
2022-04-14 0 2.630 2.630 2.640 2.630 2.650 117,000 308,410 2.6360 1.926 1.926 1.934 1.926 1.941 159,726 1.9309 0.00%
2022-04-13 0 2.630 2.630 2.650 2.600 2.650 465,000 1,220,010 2.6237 1.926 1.926 1.941 1.905 1.941 634,808 1.9219 1.15%
2022-04-12 0 2.600 2.590 2.600 2.590 2.620 532,000 1,382,540 2.5988 1.905 1.897 1.905 1.897 1.919 726,275 1.9036 -0.76%
2022-04-11 0 2.620 2.600 2.620 2.600 2.630 374,000 974,830 2.6065 1.919 1.905 1.919 1.905 1.926 510,577 1.9093 -0.38%
2022-04-08 0 2.630 2.630 2.650 2.600 2.660 410,827 1,083,411 2.6371 1.926 1.926 1.941 1.905 1.948 560,852 1.9317 -1.13%
2022-04-07 0 2.660 2.650 2.670 2.640 2.680 235,000 624,950 2.6594 1.948 1.941 1.956 1.934 1.963 320,817 1.9480 0.38%
2022-04-06 0 2.650 2.640 2.650 2.620 2.670 551,000 1,458,440 2.6469 1.941 1.934 1.941 1.919 1.956 752,213 1.9389 0.38%
2022-04-04 0 2.640 2.630 2.640 2.620 2.650 403,000 1,064,070 2.6404 1.934 1.926 1.934 1.919 1.941 550,167 1.9341 0.76%
2022-04-01 0 2.620 2.600 2.620 2.590 2.620 124,000 323,140 2.6060 1.919 1.905 1.919 1.897 1.919 169,282 1.9089 0.77%
2022-03-31 0 2.600 2.590 2.620 2.580 2.630 523,000 1,363,210 2.6065 1.905 1.897 1.919 1.890 1.926 713,988 1.9093 -0.76%
2022-03-30 0 2.620 2.600 2.620 2.600 2.620 245,000 639,710 2.6111 1.919 1.905 1.919 1.905 1.919 334,469 1.9126 1.16%
2022-03-29 0 2.590 2.590 2.600 2.580 2.610 345,000 894,150 2.5917 1.897 1.897 1.905 1.890 1.912 470,987 1.8985 0.39%
2022-03-28 0 2.580 2.580 2.590 2.580 2.610 533,000 1,379,590 2.5883 1.890 1.890 1.897 1.890 1.912 727,640 1.8960 -0.39%
2022-03-25 0 2.590 2.590 2.610 2.590 2.610 391,000 1,016,370 2.5994 1.897 1.897 1.912 1.897 1.912 533,785 1.9041 0.00%
2022-03-24 0 2.590 2.590 2.600 2.580 2.600 412,000 1,068,790 2.5942 1.897 1.897 1.905 1.890 1.905 562,454 1.9002 0.00%
2022-03-23 0 2.590 2.580 2.590 2.580 2.600 505,000 1,308,460 2.5910 1.897 1.890 1.897 1.890 1.905 689,415 1.8979 0.39%
2022-03-22 0 2.580 2.580 2.590 2.580 2.600 162,000 418,300 2.5821 1.890 1.890 1.897 1.890 1.905 221,159 1.8914 0.78%
2022-03-21 0 2.560 2.560 2.570 2.550 2.650 385,613 998,373 2.5891 1.875 1.875 1.883 1.868 1.941 526,431 1.8965 -0.39%
2022-03-18 0 2.570 2.560 2.580 2.520 2.590 775,000 1,983,690 2.5596 1.883 1.875 1.890 1.846 1.897 1,058,013 1.8749 1.98%
2022-03-17 0 2.520 2.520 2.530 2.420 2.540 1,322,000 3,316,670 2.5088 1.846 1.846 1.853 1.773 1.861 1,804,766 1.8377 4.13%
2022-03-16 0 2.420 2.420 2.430 2.360 2.440 1,080,953 2,597,271 2.4028 1.773 1.773 1.780 1.729 1.787 1,475,694 1.7600 2.54%
2022-03-15 0 2.360 2.360 2.370 2.350 2.400 1,971,000 4,662,340 2.3655 1.729 1.729 1.736 1.721 1.758 2,690,767 1.7327 -2.07%
2022-03-14 0 2.410 2.390 2.410 2.390 2.430 682,000 1,637,950 2.4017 1.765 1.751 1.765 1.751 1.780 931,052 1.7592 -0.82%
2022-03-11 0 2.430 2.420 2.450 2.410 2.470 766,000 1,859,680 2.4278 1.780 1.773 1.795 1.765 1.809 1,045,727 1.7784 -1.62%
2022-03-10 0 2.470 2.470 2.480 2.430 2.470 531,000 1,302,570 2.4531 1.809 1.809 1.817 1.780 1.809 724,910 1.7969 3.35%
2022-03-09 0 2.390 2.390 2.400 2.360 2.500 2,747,000 6,633,900 2.4150 1.751 1.751 1.758 1.729 1.831 3,750,146 1.7690 -3.63%
2022-03-08 0 2.480 2.480 2.500 2.480 2.500 520,000 1,294,910 2.4902 1.817 1.817 1.831 1.817 1.831 709,893 1.8241 -0.80%
2022-03-07 0 2.500 2.500 2.510 2.480 2.530 1,258,613 3,142,796 2.4970 1.831 1.831 1.839 1.817 1.853 1,718,232 1.8291 -1.19%
2022-03-04 0 2.530 2.530 2.550 2.520 2.560 1,337,442 3,383,061 2.5295 1.853 1.853 1.868 1.846 1.875 1,825,847 1.8529 -1.17%
2022-03-03 0 2.560 2.560 2.570 2.550 2.580 1,004,000 2,574,400 2.5641 1.875 1.875 1.883 1.868 1.890 1,370,639 1.8782 0.39%
2022-03-02 0 2.550 2.540 2.550 2.540 2.570 1,024,500 2,622,555 2.5598 1.868 1.861 1.868 1.861 1.883 1,398,626 1.8751 -0.78%
2022-03-01 0 2.570 2.570 2.580 2.560 2.600 1,472,000 3,786,270 2.5722 1.883 1.883 1.890 1.875 1.905 2,009,543 1.8841 -1.15%
2022-02-28 0 2.600 2.600 2.610 2.590 2.620 1,028,000 2,679,710 2.6067 1.905 1.905 1.912 1.897 1.919 1,403,404 1.9094 -0.76%
2022-02-25 0 2.620 2.620 2.630 2.620 2.640 539,085 1,416,139 2.6269 1.919 1.919 1.926 1.919 1.934 735,947 1.9242 -0.38%
2022-02-24 0 2.630 2.620 2.640 2.620 2.680 1,081,308 2,856,912 2.6421 1.926 1.919 1.934 1.919 1.963 1,476,179 1.9353 -1.50%
2022-02-23 0 2.670 2.660 2.670 2.620 2.690 1,021,000 2,724,220 2.6682 1.956 1.948 1.956 1.919 1.970 1,393,847 1.9545 1.52%
2022-02-22 0 2.630 2.630 2.640 2.610 2.640 640,000 1,678,960 2.6234 1.926 1.926 1.934 1.912 1.934 873,714 1.9216 -0.75%
2022-02-21 0 2.650 2.630 2.640 2.620 2.650 346,000 911,480 2.6343 1.941 1.926 1.934 1.919 1.941 472,352 1.9297 0.76%
2022-02-18 0 2.630 2.620 2.630 2.620 2.640 352,000 923,940 2.6248 1.926 1.919 1.926 1.919 1.934 480,543 1.9227 0.00%
2022-02-17 0 2.630 2.620 2.640 2.620 2.660 576,000 1,515,930 2.6318 1.926 1.919 1.934 1.919 1.948 786,343 1.9278 0.38%
2022-02-16 0 2.620 2.620 2.630 2.610 2.640 692,556 1,816,737 2.6232 1.919 1.919 1.926 1.912 1.934 945,463 1.9215 0.00%
2022-02-15 0 2.620 2.620 2.640 2.620 2.650 641,000 1,686,870 2.6316 1.919 1.919 1.934 1.919 1.941 875,080 1.9277 -0.38%
2022-02-14 0 2.630 2.630 2.640 2.630 2.650 783,000 2,067,390 2.6403 1.926 1.926 1.934 1.926 1.941 1,068,935 1.9341 -0.38%
2022-02-11 0 2.640 2.640 2.650 2.640 2.660 829,307 2,196,268 2.6483 1.934 1.934 1.941 1.934 1.948 1,132,152 1.9399 -0.38%
2022-02-10 0 2.650 2.640 2.650 2.640 2.670 820,708 2,173,990 2.6489 1.941 1.934 1.941 1.934 1.956 1,120,413 1.9403 0.00%
2022-02-09 0 2.650 2.650 2.670 2.650 2.680 802,000 2,135,330 2.6625 1.941 1.941 1.956 1.941 1.963 1,094,873 1.9503 -0.38%
2022-02-08 0 2.660 2.650 2.660 2.640 2.670 533,000 1,416,130 2.6569 1.948 1.941 1.948 1.934 1.956 727,640 1.9462 0.38%
2022-02-07 0 2.650 2.650 2.670 2.630 2.670 1,064,000 2,813,195 2.6440 1.941 1.941 1.956 1.926 1.956 1,452,550 1.9367 0.38%
2022-02-04 0 2.640 2.640 2.660 2.630 2.670 848,000 2,243,090 2.6452 1.934 1.934 1.948 1.926 1.956 1,157,672 1.9376 -0.75%
2022-01-31 0 2.660 2.630 2.660 2.620 2.660 409,000 1,075,600 2.6298 1.948 1.926 1.948 1.919 1.948 558,358 1.9264 0.76%
2022-01-28 0 2.640 2.640 2.650 2.620 2.650 636,000 1,675,170 2.6339 1.934 1.934 1.941 1.919 1.941 868,254 1.9294 -0.38%
2022-01-27 0 2.650 2.650 2.660 2.650 2.670 629,000 1,670,390 2.6556 1.941 1.941 1.948 1.941 1.956 858,697 1.9453 -0.38%
2022-01-26 0 2.660 2.660 2.670 2.660 2.680 320,000 852,850 2.6652 1.948 1.948 1.956 1.948 1.963 436,857 1.9522 0.00%
2022-01-25 0 2.660 2.660 2.680 2.650 2.680 645,000 1,715,000 2.6589 1.948 1.948 1.963 1.941 1.963 880,540 1.9477 -0.37%
2022-01-24 0 2.670 2.670 2.690 2.660 2.680 266,000 711,190 2.6736 1.956 1.956 1.970 1.948 1.963 363,138 1.9585 -0.37%
2022-01-21 0 2.680 2.670 2.680 2.650 2.700 401,006 1,070,356 2.6692 1.963 1.956 1.963 1.941 1.978 547,445 1.9552 0.37%
2022-01-20 0 2.670 2.670 2.700 2.660 2.690 244,000 652,140 2.6727 1.956 1.956 1.978 1.948 1.970 333,104 1.9578 -0.74%
2022-01-19 0 2.690 2.660 2.690 2.650 2.690 627,000 1,670,390 2.6641 1.970 1.948 1.970 1.941 1.970 855,967 1.9515 1.13%
2022-01-18 0 2.660 2.660 2.670 2.650 2.670 533,000 1,420,190 2.6645 1.948 1.948 1.956 1.941 1.956 727,640 1.9518 0.00%
2022-01-17 0 2.660 2.660 2.670 2.650 2.680 413,000 1,099,950 2.6633 1.948 1.948 1.956 1.941 1.963 563,819 1.9509 0.38%
2022-01-14 0 2.650 2.650 2.660 2.650 2.670 675,000 1,791,910 2.6547 1.941 1.941 1.948 1.941 1.956 921,496 1.9446 -0.75%
2022-01-13 0 2.670 2.650 2.670 2.650 2.690 539,000 1,437,240 2.6665 1.956 1.941 1.956 1.941 1.970 735,831 1.9532 0.38%
2022-01-12 0 2.660 2.660 2.680 2.650 2.690 1,340,000 3,573,370 2.6667 1.948 1.948 1.963 1.941 1.970 1,829,339 1.9534 -0.75%
2022-01-11 0 2.680 2.670 2.680 2.670 2.700 654,000 1,755,860 2.6848 1.963 1.956 1.963 1.956 1.978 892,827 1.9666 0.00%
2022-01-10 0 2.680 2.670 2.680 2.650 2.700 450,000 1,205,040 2.6779 1.963 1.956 1.963 1.941 1.978 614,330 1.9616 1.13%
2022-01-07 0 2.650 2.650 2.670 2.650 2.710 1,870,130 4,985,318 2.6658 1.941 1.941 1.956 1.941 1.985 2,553,062 1.9527 -0.86%
2022-01-06 0 2.820 2.820 2.830 2.820 2.840 1,559,000 4,411,100 2.8294 1.958 1.958 1.965 1.958 1.972 2,245,359 1.9645 -0.70%
2022-01-05 0 2.840 2.820 2.840 2.810 2.860 2,536,047 7,174,489 2.8290 1.972 1.958 1.972 1.951 1.986 3,652,557 1.9642 0.35%
2022-01-04 0 2.830 2.830 2.840 2.820 2.840 1,318,000 3,733,060 2.8324 1.965 1.965 1.972 1.958 1.972 1,898,257 1.9666 0.35%
2022-01-03 0 2.820 2.810 2.820 2.810 2.830 815,000 2,300,640 2.8229 1.958 1.951 1.958 1.951 1.965 1,173,809 1.9600 0.36%
2021-12-31 0 2.810 2.810 2.820 2.810 2.830 380,000 1,072,700 2.8229 1.951 1.951 1.958 1.951 1.965 547,297 1.9600 0.00%
2021-12-30 0 2.810 2.810 2.820 2.810 2.830 584,000 1,646,010 2.8185 1.951 1.951 1.958 1.951 1.965 841,109 1.9570 0.00%
2021-12-29 0 2.810 2.810 2.820 2.810 2.830 1,446,000 4,077,150 2.8196 1.951 1.951 1.958 1.951 1.965 2,082,610 1.9577 0.00%
2021-12-28 0 2.810 2.810 2.820 2.780 2.830 1,609,000 4,520,360 2.8094 1.951 1.951 1.958 1.930 1.965 2,317,372 1.9506 0.72%
2021-12-24 0 2.790 2.780 2.790 2.710 2.800 1,672,000 4,635,510 2.7724 1.937 1.930 1.937 1.882 1.944 2,408,108 1.9250 3.33%
2021-12-23 0 2.700 2.690 2.700 2.690 2.710 554,000 1,494,470 2.6976 1.875 1.868 1.875 1.868 1.882 797,902 1.8730 0.00%
2021-12-22 0 2.700 2.690 2.700 2.690 2.710 302,000 814,260 2.6962 1.875 1.868 1.875 1.868 1.882 434,957 1.8720 0.37%
2021-12-21 0 2.690 2.690 2.700 2.690 2.710 414,966 1,119,688 2.6983 1.868 1.868 1.875 1.868 1.882 597,657 1.8735 0.00%
2021-12-20 0 2.690 2.680 2.690 2.680 2.720 476,000 1,280,030 2.6891 1.868 1.861 1.868 1.861 1.889 685,562 1.8671 0.00%
2021-12-17 0 2.690 2.690 2.700 2.680 2.710 392,000 1,057,210 2.6970 1.868 1.868 1.875 1.861 1.882 564,580 1.8726 0.37%
2021-12-16 0 2.680 2.680 2.700 2.680 2.710 689,000 1,854,010 2.6909 1.861 1.861 1.875 1.861 1.882 992,336 1.8683 -0.37%
2021-12-15 0 2.690 2.690 2.700 2.690 2.720 478,000 1,288,660 2.6959 1.868 1.868 1.875 1.868 1.889 688,442 1.8718 -0.37%
2021-12-14 0 2.700 2.690 2.700 2.700 2.730 356,000 961,830 2.7018 1.875 1.868 1.875 1.875 1.895 512,731 1.8759 0.00%
2021-12-13 0 2.700 2.700 2.720 2.690 2.720 710,000 1,917,840 2.7012 1.875 1.875 1.889 1.868 1.889 1,022,582 1.8755 0.37%
2021-12-10 0 2.690 2.690 2.700 2.680 2.700 513,000 1,379,580 2.6892 1.868 1.868 1.875 1.861 1.875 738,851 1.8672 0.00%
2021-12-09 0 2.690 2.690 2.700 2.680 2.740 632,790 1,705,593 2.6954 1.868 1.868 1.875 1.861 1.902 911,379 1.8714 -0.37%
2021-12-08 0 2.700 2.700 2.710 2.690 2.710 562,000 1,518,170 2.7014 1.875 1.875 1.882 1.868 1.882 809,424 1.8756 0.00%
2021-12-07 0 2.700 2.700 2.720 2.690 2.720 524,271 1,417,387 2.7035 1.875 1.875 1.889 1.868 1.889 755,084 1.8771 -0.37%
2021-12-06 0 2.710 2.700 2.720 2.690 2.740 620,000 1,673,890 2.6998 1.882 1.875 1.889 1.868 1.902 892,959 1.8745 0.37%
2021-12-03 0 2.700 2.700 2.710 2.690 2.710 684,000 1,846,010 2.6988 1.875 1.875 1.882 1.868 1.882 985,135 1.8739 0.00%
2021-12-02 0 2.700 2.700 2.710 2.690 2.720 408,000 1,102,020 2.7010 1.875 1.875 1.882 1.868 1.889 587,624 1.8754 -1.10%
2021-12-01 0 2.730 2.710 2.730 2.690 2.740 280,000 758,000 2.7071 1.895 1.882 1.895 1.868 1.902 403,272 1.8796 1.11%
2021-11-30 0 2.700 2.700 2.720 2.690 2.720 573,000 1,547,430 2.7006 1.875 1.875 1.889 1.868 1.889 825,267 1.8751 -1.10%
2021-11-29 0 2.730 2.720 2.730 2.710 2.760 636,000 1,732,520 2.7241 1.895 1.889 1.895 1.882 1.916 916,003 1.8914 -1.09%
2021-11-26 0 2.760 2.750 2.760 2.740 2.790 638,000 1,761,310 2.7607 1.916 1.909 1.916 1.902 1.937 918,883 1.9168 -1.08%
2021-11-25 0 2.790 2.790 2.800 2.770 2.830 500,000 1,395,340 2.7907 1.937 1.937 1.944 1.923 1.965 720,128 1.9376 -1.41%
2021-11-24 0 2.830 2.810 2.830 2.750 2.840 483,000 1,349,450 2.7939 1.965 1.951 1.965 1.909 1.972 695,644 1.9399 0.00%
2021-11-23 0 2.830 2.830 2.840 2.750 2.850 1,468,000 4,122,460 2.8082 1.965 1.965 1.972 1.909 1.979 2,114,296 1.9498 2.91%
2021-11-22 0 2.750 2.740 2.750 2.700 2.770 1,571,000 4,302,850 2.7389 1.909 1.902 1.909 1.875 1.923 2,262,642 1.9017 1.85%
2021-11-19 0 2.700 2.690 2.700 2.680 2.700 543,092 1,464,109 2.6959 1.875 1.868 1.875 1.861 1.875 782,191 1.8718 0.00%
2021-11-18 0 2.700 2.680 2.700 2.670 2.700 853,000 2,288,630 2.6830 1.875 1.861 1.875 1.854 1.875 1,228,538 1.8629 0.37%
2021-11-17 0 2.690 2.680 2.690 2.680 2.690 547,000 1,469,800 2.6870 1.868 1.861 1.868 1.861 1.868 787,820 1.8657 0.37%
2021-11-16 0 2.680 2.680 2.690 2.680 2.690 337,000 906,000 2.6884 1.861 1.861 1.868 1.861 1.868 485,366 1.8666 -0.37%
2021-11-15 0 2.690 2.690 2.700 2.690 2.710 629,860 1,696,713 2.6938 1.868 1.868 1.875 1.868 1.882 907,160 1.8704 -0.37%
2021-11-12 0 2.700 2.690 2.700 2.680 2.720 1,350,000 3,644,260 2.6995 1.875 1.868 1.875 1.861 1.889 1,944,345 1.8743 0.00%
2021-11-11 0 2.700 2.690 2.700 2.680 2.700 688,000 1,852,550 2.6927 1.875 1.868 1.875 1.861 1.875 990,896 1.8696 0.00%
2021-11-10 0 2.700 2.680 2.700 2.680 2.700 726,000 1,950,220 2.6863 1.875 1.861 1.875 1.861 1.875 1,045,626 1.8651 0.00%
2021-11-09 0 2.700 2.680 2.700 2.680 2.720 689,000 1,857,910 2.6965 1.875 1.861 1.875 1.861 1.889 992,336 1.8723 0.00%
2021-11-08 0 2.700 2.690 2.700 2.680 2.700 1,383,000 3,726,560 2.6945 1.875 1.868 1.875 1.861 1.875 1,991,874 1.8709 0.37%
2021-11-05 0 2.690 2.690 2.700 2.690 2.700 343,458 925,236 2.6939 1.868 1.868 1.875 1.868 1.875 494,667 1.8704 -0.37%
2021-11-04 0 2.700 2.690 2.700 2.690 2.700 537,000 1,448,290 2.6970 1.875 1.868 1.875 1.868 1.875 773,417 1.8726 0.37%
2021-11-03 0 2.690 2.690 2.700 2.690 2.710 714,000 1,927,860 2.7001 1.868 1.868 1.875 1.868 1.882 1,028,343 1.8747 -0.37%
2021-11-02 0 2.700 2.700 2.710 2.690 2.720 632,000 1,707,970 2.7025 1.875 1.875 1.882 1.868 1.889 910,242 1.8764 0.37%
2021-11-01 0 2.690 2.690 2.700 2.680 2.720 932,000 2,511,760 2.6950 1.868 1.868 1.875 1.861 1.889 1,342,318 1.8712 -0.74%
2021-10-29 0 2.710 2.710 2.720 2.700 2.720 384,000 1,041,220 2.7115 1.882 1.882 1.889 1.875 1.889 553,058 1.8827 0.37%
2021-10-28 0 2.700 2.700 2.710 2.700 2.720 439,000 1,189,300 2.7091 1.875 1.875 1.882 1.875 1.889 632,272 1.8810 -0.74%
2021-10-27 0 2.720 2.710 2.720 2.700 2.720 577,000 1,565,770 2.7136 1.889 1.882 1.889 1.875 1.889 831,028 1.8841 0.00%
2021-10-26 0 2.720 2.720 2.730 2.720 2.730 607,000 1,653,030 2.7233 1.889 1.889 1.895 1.889 1.895 874,235 1.8908 0.00%
2021-10-25 0 2.720 2.720 2.730 2.710 2.730 521,991 1,421,325 2.7229 1.889 1.889 1.895 1.882 1.895 751,801 1.8906 0.37%
2021-10-22 0 2.710 2.710 2.730 2.710 2.740 580,000 1,581,610 2.7269 1.882 1.882 1.895 1.882 1.902 835,348 1.8934 -0.73%
2021-10-21 0 2.730 2.710 2.730 2.710 2.740 954,000 2,598,500 2.7238 1.895 1.882 1.895 1.882 1.902 1,374,004 1.8912 0.37%
2021-10-20 0 2.720 2.710 2.720 2.680 2.740 1,091,000 2,958,440 2.7117 1.889 1.882 1.889 1.861 1.902 1,571,319 1.8828 1.12%
2021-10-19 0 2.690 2.680 2.690 2.680 2.700 575,000 1,544,820 2.6866 1.868 1.861 1.868 1.861 1.875 828,147 1.8654 0.00%
2021-10-18 0 2.690 2.680 2.690 2.670 2.690 310,000 831,470 2.6822 1.868 1.861 1.868 1.854 1.868 446,479 1.8623 0.00%
2021-10-15 0 2.690 2.690 2.700 2.670 2.700 396,000 1,063,460 2.6855 1.868 1.868 1.875 1.854 1.875 570,341 1.8646 -0.37%
2021-10-12 0 2.700 2.680 2.700 2.680 2.700 369,000 993,470 2.6923 1.875 1.861 1.875 1.861 1.875 531,454 1.8693 0.75%
2021-10-11 0 2.680 2.680 2.700 2.680 2.700 676,000 1,819,590 2.6917 1.861 1.861 1.875 1.861 1.875 973,613 1.8689 -0.74%
2021-10-08 0 2.700 2.680 2.700 2.660 2.700 293,390 786,469 2.6806 1.875 1.861 1.875 1.847 1.875 422,557 1.8612 0.75%
2021-10-07 0 2.680 2.670 2.680 2.660 2.680 548,000 1,466,090 2.6753 1.861 1.854 1.861 1.847 1.861 789,260 1.8575 0.37%
2021-10-06 0 2.670 2.660 2.670 2.640 2.690 553,000 1,468,290 2.6551 1.854 1.847 1.854 1.833 1.868 796,461 1.8435 0.38%
2021-10-05 0 2.660 2.660 2.680 2.640 2.680 636,000 1,689,470 2.6564 1.847 1.847 1.861 1.833 1.861 916,003 1.8444 -0.37%
2021-10-04 0 2.670 2.670 2.680 2.670 2.700 433,000 1,158,210 2.6748 1.854 1.854 1.861 1.854 1.875 623,631 1.8572 -0.74%
2021-09-30 0 2.690 2.680 2.690 2.680 2.720 482,000 1,296,350 2.6895 1.868 1.861 1.868 1.861 1.889 694,203 1.8674 -0.74%
2021-09-29 0 2.710 2.690 2.720 2.680 2.740 629,000 1,699,760 2.7023 1.882 1.868 1.889 1.861 1.902 905,921 1.8763 0.74%
2021-09-28 0 2.690 2.670 2.690 2.670 2.700 500,000 1,342,260 2.6845 1.868 1.854 1.868 1.854 1.875 720,128 1.8639 0.00%
2021-09-27 0 2.690 2.670 2.690 2.630 2.740 1,499,000 4,019,995 2.6818 1.868 1.854 1.868 1.826 1.902 2,158,944 1.8620 -1.75%
2021-09-24 0 2.890 2.890 2.900 2.870 2.930 1,236,000 3,575,230 2.8926 1.901 1.901 1.908 1.888 1.927 1,878,982 1.9027 -0.34%
2021-09-23 0 2.900 2.890 2.900 2.880 2.940 1,111,000 3,214,980 2.8938 1.908 1.901 1.908 1.894 1.934 1,688,955 1.9035 0.00%
2021-09-21 0 2.900 2.880 2.900 2.860 2.900 757,997 2,186,361 2.8844 1.908 1.894 1.908 1.881 1.908 1,152,316 1.8974 0.69%
2021-09-20 0 2.880 2.880 2.890 2.820 2.900 1,913,000 5,469,610 2.8592 1.894 1.894 1.901 1.855 1.908 2,908,165 1.8808 0.00%
2021-09-17 0 2.880 2.880 2.900 2.850 2.900 502,000 1,442,480 2.8735 1.894 1.894 1.908 1.875 1.908 763,146 1.8902 0.35%
2021-09-16 0 2.870 2.860 2.870 2.860 2.880 934,000 2,677,120 2.8663 1.888 1.881 1.888 1.881 1.894 1,419,878 1.8855 -0.35%
2021-09-15 0 2.880 2.880 2.900 2.880 2.920 611,000 1,763,570 2.8864 1.894 1.894 1.908 1.894 1.921 928,849 1.8987 -0.69%
2021-09-14 0 2.900 2.890 2.900 2.900 2.920 338,000 981,470 2.9038 1.908 1.901 1.908 1.908 1.921 513,832 1.9101 -0.34%
2021-09-13 0 2.910 2.910 2.920 2.910 2.930 252,000 734,420 2.9144 1.914 1.914 1.921 1.914 1.927 383,093 1.9171 -0.34%
2021-09-10 0 2.920 2.920 2.930 2.900 2.940 297,000 867,480 2.9208 1.921 1.921 1.927 1.908 1.934 451,503 1.9213 0.00%
2021-09-09 0 2.920 2.910 2.930 2.900 2.940 963,000 2,806,380 2.9142 1.921 1.914 1.927 1.908 1.934 1,463,964 1.9170 0.69%
2021-09-08 0 2.900 2.890 2.910 2.890 2.940 878,000 2,555,580 2.9107 1.908 1.901 1.914 1.901 1.934 1,334,746 1.9147 0.35%
2021-09-07 0 2.890 2.890 2.900 2.850 2.900 520,505 1,500,959 2.8837 1.901 1.901 1.908 1.875 1.908 791,278 1.8969 1.40%
2021-09-06 0 2.850 2.860 2.870 2.840 2.890 625,000 1,791,930 2.8671 1.875 1.881 1.888 1.868 1.901 950,132 1.8860 0.00%
2021-09-03 0 2.850 2.850 2.860 2.840 2.870 403,972 1,152,101 2.8519 1.875 1.875 1.881 1.868 1.888 614,123 1.8760 0.00%
2021-09-02 0 2.850 2.840 2.850 2.840 2.880 504,000 1,438,020 2.8532 1.875 1.868 1.875 1.868 1.894 766,187 1.8769 0.00%
2021-09-01 0 2.850 2.840 2.850 2.830 2.870 547,000 1,555,240 2.8432 1.875 1.868 1.875 1.862 1.888 831,556 1.8703 0.71%
2021-08-31 0 2.830 2.820 2.830 2.810 2.870 726,000 2,050,570 2.8245 1.862 1.855 1.862 1.848 1.888 1,103,674 1.8579 0.35%
2021-08-30 0 2.820 2.820 2.830 2.800 2.830 488,000 1,374,760 2.8171 1.855 1.855 1.862 1.842 1.862 741,863 1.8531 1.08%
2021-08-27 0 2.790 2.790 2.800 2.780 2.820 1,094,000 3,058,730 2.7959 1.835 1.835 1.842 1.829 1.855 1,663,112 1.8392 -1.06%
2021-08-26 0 2.820 2.800 2.820 2.790 2.850 987,000 2,773,110 2.8096 1.855 1.842 1.855 1.835 1.875 1,500,449 1.8482 -0.70%
2021-08-25 0 2.840 2.830 2.850 2.820 2.850 268,000 760,450 2.8375 1.868 1.862 1.875 1.855 1.875 407,417 1.8665 1.07%
2021-08-24 0 2.810 2.810 2.860 2.810 2.840 553,000 1,558,740 2.8187 1.848 1.848 1.881 1.848 1.868 840,677 1.8541 -0.71%
2021-08-23 0 2.830 2.830 2.850 2.780 2.860 536,000 1,516,250 2.8288 1.862 1.862 1.875 1.829 1.881 814,833 1.8608 1.43%
2021-08-20 0 2.790 2.790 2.800 2.750 2.920 3,964,970 11,102,914 2.8003 1.835 1.835 1.842 1.809 1.921 6,027,593 1.8420 -3.46%
2021-08-19 0 2.890 2.890 2.900 2.890 2.920 531,000 1,537,070 2.8947 1.901 1.901 1.908 1.901 1.921 807,232 1.9041 -0.69%
2021-08-18 0 2.910 2.900 2.910 2.890 2.920 768,000 2,227,550 2.9005 1.914 1.908 1.914 1.901 1.921 1,167,523 1.9079 -0.34%
2021-08-17 0 2.920 2.900 2.920 2.900 2.930 1,080,000 3,138,890 2.9064 1.921 1.908 1.921 1.908 1.927 1,641,829 1.9118 -0.68%
2021-08-16 0 2.940 2.920 2.940 2.900 2.950 500,000 1,461,440 2.9229 1.934 1.921 1.934 1.908 1.941 760,106 1.9227 0.00%
2021-08-13 0 2.940 2.930 2.940 2.900 2.970 811,000 2,374,030 2.9273 1.934 1.927 1.934 1.908 1.954 1,232,892 1.9256 -0.34%
2021-08-12 0 2.950 2.950 2.960 2.940 2.970 1,262,000 3,723,080 2.9501 1.941 1.941 1.947 1.934 1.954 1,918,507 1.9406 0.00%
2021-08-11 0 2.950 2.940 2.950 2.940 2.980 497,000 1,465,860 2.9494 1.941 1.934 1.941 1.934 1.960 755,545 1.9401 -0.34%
2021-08-10 0 2.960 2.950 2.960 2.940 2.990 649,000 1,916,930 2.9537 1.947 1.941 1.947 1.934 1.967 986,617 1.9429 0.34%
2021-08-09 0 2.950 2.940 2.950 2.940 2.990 429,000 1,268,020 2.9558 1.941 1.934 1.941 1.934 1.967 652,171 1.9443 0.34%
2021-08-06 0 2.940 2.940 2.950 2.930 2.990 412,646 1,220,328 2.9573 1.934 1.934 1.941 1.927 1.967 627,309 1.9453 0.34%
2021-08-05 0 2.930 2.940 2.950 2.910 2.960 824,000 2,419,900 2.9368 1.927 1.934 1.941 1.914 1.947 1,252,654 1.9318 -1.35%
2021-08-04 0 2.970 2.960 2.970 2.940 2.980 1,376,000 4,072,310 2.9595 1.954 1.947 1.954 1.934 1.960 2,091,811 1.9468 0.34%
2021-08-03 0 2.960 2.960 2.970 2.940 2.990 323,000 955,490 2.9582 1.947 1.947 1.954 1.934 1.967 491,028 1.9459 -0.34%
2021-08-02 0 2.970 2.970 2.980 2.930 2.990 1,665,000 4,939,960 2.9669 1.954 1.954 1.960 1.927 1.967 2,531,152 1.9517 2.77%
2021-07-30 0 2.890 2.890 2.900 2.880 2.950 5,051,104 14,678,980 2.9061 1.901 1.901 1.908 1.894 1.941 7,678,747 1.9116 -3.34%
2021-07-29 0 2.990 2.990 3.000 2.950 3.020 1,121,000 3,340,770 2.9802 1.967 1.967 1.973 1.941 1.987 1,704,157 1.9604 3.10%
2021-07-28 0 2.900 2.900 2.920 2.880 2.960 1,403,000 4,094,170 2.9182 1.908 1.908 1.921 1.894 1.947 2,132,857 1.9196 0.00%
2021-07-27 0 2.900 2.900 2.930 2.890 3.080 1,370,000 4,066,290 2.9681 1.908 1.908 1.927 1.901 2.026 2,082,690 1.9524 -1.69%
2021-07-26 0 2.950 2.950 2.960 2.910 3.010 1,564,000 4,628,840 2.9596 1.941 1.941 1.947 1.914 1.980 2,377,611 1.9468 -1.67%
2021-07-23 0 3.000 2.980 2.990 2.880 3.040 4,099,000 12,028,700 2.9345 1.973 1.960 1.967 1.894 2.000 6,231,347 1.9304 -0.99%
2021-07-22 0 3.030 3.030 3.050 3.000 3.170 1,382,231 4,278,467 3.0953 1.993 1.993 2.006 1.973 2.085 2,101,284 2.0361 -2.88%
2021-07-21 0 3.120 3.120 3.140 3.100 3.170 706,000 2,204,140 3.1220 2.052 2.052 2.066 2.039 2.085 1,073,269 2.0537 0.65%
2021-07-20 0 3.100 3.100 3.110 3.100 3.200 1,317,000 4,123,820 3.1312 2.039 2.039 2.046 2.039 2.105 2,002,119 2.0597 -3.73%
2021-07-19 0 3.220 3.210 3.220 3.180 3.300 1,157,000 3,729,370 3.2233 2.118 2.112 2.118 2.092 2.171 1,758,885 2.1203 -3.01%
2021-07-16 0 3.320 3.310 3.320 3.300 3.360 1,186,000 3,942,650 3.3243 2.184 2.177 2.184 2.171 2.210 1,802,971 2.1868 0.91%
2021-07-15 0 3.290 3.280 3.290 3.260 3.300 779,000 2,560,150 3.2865 2.164 2.158 2.164 2.144 2.171 1,184,245 2.1618 1.23%
2021-07-14 0 3.250 3.250 3.290 3.150 3.280 1,920,000 6,162,430 3.2096 2.138 2.138 2.164 2.072 2.158 2,918,806 2.1113 1.56%
2021-07-13 0 3.200 3.190 3.200 3.190 3.240 733,000 2,350,890 3.2072 2.105 2.098 2.105 2.098 2.131 1,114,315 2.1097 0.00%
2021-07-12 0 3.200 3.150 3.200 3.150 3.260 1,355,000 4,359,190 3.2171 2.105 2.072 2.105 2.072 2.144 2,059,887 2.1162 0.95%
2021-07-09 0 3.170 3.160 3.180 3.060 3.200 1,260,000 3,926,050 3.1159 2.085 2.079 2.092 2.013 2.105 1,915,467 2.0497 0.96%
2021-07-08 0 3.140 3.130 3.140 3.060 3.360 3,239,472 10,310,331 3.1827 2.066 2.059 2.066 2.013 2.210 4,924,683 2.0936 -4.85%
2021-07-07 0 3.300 3.300 3.310 3.270 3.350 937,000 3,090,230 3.2980 2.171 2.171 2.177 2.151 2.204 1,424,438 2.1694 -0.30%
2021-07-06 0 3.310 3.300 3.310 3.250 3.360 1,617,000 5,345,520 3.3058 2.177 2.171 2.177 2.138 2.210 2,458,182 2.1746 -0.90%
2021-07-05 0 3.340 3.340 3.350 3.170 3.400 3,285,950 10,790,915 3.2840 2.197 2.197 2.204 2.085 2.237 4,995,339 2.1602 4.70%
2021-07-02 0 3.190 3.170 3.190 3.130 3.190 2,061,400 6,519,514 3.1627 2.098 2.085 2.098 2.059 2.098 3,133,764 2.0804 0.63%
2021-06-30 0 3.170 3.150 3.170 3.090 3.180 1,494,000 4,688,560 3.1383 2.085 2.072 2.085 2.033 2.092 2,271,196 2.0644 1.60%
2021-06-29 0 3.120 3.110 3.120 3.100 3.120 585,000 1,823,250 3.1167 2.052 2.046 2.052 2.039 2.052 889,324 2.0502 -0.32%
2021-06-28 0 3.130 3.120 3.130 3.080 3.140 368,000 1,149,880 3.1247 2.059 2.052 2.059 2.026 2.066 559,438 2.0554 0.97%
2021-06-25 0 3.100 3.100 3.110 3.050 3.120 741,000 2,286,460 3.0856 2.039 2.039 2.046 2.006 2.052 1,126,477 2.0297 1.64%
2021-06-24 0 3.050 3.050 3.080 3.050 3.100 616,000 1,891,970 3.0714 2.006 2.006 2.026 2.006 2.039 936,450 2.0204 -1.61%
2021-06-23 0 3.100 3.100 3.130 3.070 3.150 913,807 2,834,331 3.1017 2.039 2.039 2.059 2.019 2.072 1,389,180 2.0403 -0.96%
2021-06-22 0 3.130 3.120 3.130 3.040 3.130 1,820,618 5,634,191 3.0947 2.059 2.052 2.059 2.000 2.059 2,767,725 2.0357 2.96%
2021-06-21 0 3.040 3.030 3.040 2.990 3.080 1,270,000 3,847,780 3.0297 2.000 1.993 2.000 1.967 2.026 1,930,669 1.9930 0.00%
2021-06-18 0 3.040 3.030 3.040 2.980 3.080 2,495,000 7,584,080 3.0397 2.000 1.993 2.000 1.960 2.026 3,792,928 1.9995 2.36%
2021-06-17 0 2.970 2.970 2.980 2.890 3.050 1,998,000 5,919,380 2.9627 1.954 1.954 1.960 1.901 2.006 3,037,383 1.9488 2.06%
2021-06-16 0 2.910 2.910 2.920 2.900 2.950 389,000 1,138,870 2.9277 1.914 1.914 1.921 1.908 1.941 591,362 1.9258 -0.68%
2021-06-15 0 2.930 2.910 2.930 2.880 2.930 315,000 917,620 2.9131 1.927 1.914 1.927 1.894 1.927 478,867 1.9162 1.03%
2021-06-11 0 2.900 2.900 2.920 2.890 2.920 370,000 1,073,450 2.9012 1.908 1.908 1.921 1.901 1.921 562,478 1.9084 0.35%
2021-06-10 0 2.890 2.890 2.920 2.880 2.920 370,000 1,073,060 2.9002 1.901 1.901 1.921 1.894 1.921 562,478 1.9077 -0.69%
2021-06-09 0 2.910 2.900 2.910 2.880 2.910 273,000 792,420 2.9026 1.914 1.908 1.914 1.894 1.914 415,018 1.9094 0.69%
2021-06-08 0 2.890 2.890 2.910 2.880 2.930 835,000 2,416,530 2.8940 1.901 1.901 1.914 1.894 1.927 1,269,377 1.9037 -1.03%
2021-06-07 0 2.920 2.920 2.930 2.890 2.930 250,873 731,820 2.9171 1.921 1.921 1.927 1.901 1.927 381,380 1.9189 1.04%
2021-06-04 0 2.890 2.890 2.900 2.870 2.940 779,000 2,270,110 2.9141 1.901 1.901 1.908 1.888 1.934 1,184,245 1.9169 -1.37%
2021-06-03 0 2.930 2.920 2.930 2.920 2.940 836,000 2,448,860 2.9293 1.927 1.921 1.927 1.921 1.934 1,270,897 1.9269 0.34%
2021-06-02 0 2.920 2.920 2.930 2.900 2.950 934,000 2,740,260 2.9339 1.921 1.921 1.927 1.908 1.941 1,419,878 1.9299 0.69%
2021-06-01 0 2.900 2.890 2.900 2.860 2.900 486,000 1,399,590 2.8798 1.908 1.901 1.908 1.881 1.908 738,823 1.8944 1.05%
2021-05-31 0 2.870 2.860 2.870 2.860 2.890 354,000 1,017,320 2.8738 1.888 1.881 1.888 1.881 1.901 538,155 1.8904 -0.69%
2021-05-28 0 2.890 2.880 2.890 2.880 2.920 650,000 1,884,670 2.8995 1.901 1.894 1.901 1.894 1.921 988,138 1.9073 0.70%
2021-05-27 0 2.870 2.870 2.880 2.870 2.970 1,655,000 4,827,910 2.9172 1.888 1.888 1.894 1.888 1.954 2,515,950 1.9189 0.70%
2021-05-26 0 2.850 2.840 2.850 2.820 2.850 300,000 851,260 2.8375 1.875 1.868 1.875 1.855 1.875 456,063 1.8665 0.35%
2021-05-25 0 2.840 2.840 2.850 2.820 2.870 597,000 1,696,450 2.8416 1.868 1.868 1.875 1.855 1.888 907,566 1.8692 -1.05%
2021-05-24 0 2.870 2.860 2.870 2.760 2.870 1,724,932 4,881,070 2.8297 1.888 1.881 1.888 1.816 1.888 2,622,262 1.8614 4.36%
2021-05-21 0 2.750 2.750 2.760 2.730 2.760 617,000 1,696,470 2.7495 1.809 1.809 1.816 1.796 1.816 937,971 1.8087 0.73%
2021-05-20 0 2.730 2.730 2.740 2.710 2.750 270,000 736,510 2.7278 1.796 1.796 1.802 1.783 1.809 410,457 1.7944 0.00%
2021-05-18 0 2.730 2.730 2.740 2.710 2.740 255,000 697,190 2.7341 1.796 1.796 1.802 1.783 1.802 387,654 1.7985 0.00%
2021-05-17 0 2.730 2.730 2.740 2.710 2.750 397,000 1,079,350 2.7188 1.796 1.796 1.802 1.783 1.809 603,524 1.7884 0.00%
2021-05-14 0 2.730 2.730 2.750 2.720 2.790 205,000 560,080 2.7321 1.796 1.796 1.809 1.789 1.835 311,643 1.7972 0.74%
2021-05-13 0 2.710 2.710 2.740 2.710 2.740 212,000 577,270 2.7230 1.783 1.783 1.802 1.783 1.802 322,285 1.7912 -1.45%
2021-05-12 0 2.750 2.740 2.750 2.720 2.750 340,000 929,320 2.7333 1.809 1.802 1.809 1.789 1.809 516,872 1.7980 0.73%
2021-05-11 0 2.730 2.720 2.740 2.700 2.750 371,400 1,011,378 2.7232 1.796 1.789 1.802 1.776 1.809 564,607 1.7913 0.37%
2021-05-10 0 2.720 2.720 2.740 2.720 2.740 272,000 742,560 2.7300 1.789 1.789 1.802 1.789 1.802 413,498 1.7958 0.00%
2021-05-07 0 2.720 2.720 2.740 2.720 2.740 377,710 1,030,175 2.7274 1.789 1.789 1.802 1.789 1.802 574,199 1.7941 -0.37%
2021-05-06 0 2.730 2.730 2.740 2.720 2.750 349,000 956,830 2.7416 1.796 1.796 1.802 1.789 1.809 530,554 1.8035 -0.36%
2021-05-05 0 2.740 2.740 2.750 2.720 2.750 202,000 552,840 2.7368 1.802 1.802 1.809 1.789 1.809 307,083 1.8003 0.37%
2021-05-04 0 2.730 2.730 2.750 2.720 2.760 697,600 1,912,152 2.7410 1.796 1.796 1.809 1.789 1.816 1,060,500 1.8031 0.00%
2021-05-03 0 2.730 2.720 2.730 2.710 2.750 838,000 2,285,570 2.7274 1.796 1.789 1.796 1.783 1.809 1,273,937 1.7941 0.00%
2021-04-30 0 2.730 2.730 2.740 2.700 2.750 673,000 1,838,420 2.7317 1.796 1.796 1.802 1.776 1.809 1,023,102 1.7969 0.00%
2021-04-29 0 2.730 2.730 2.750 2.720 2.770 393,000 1,077,235 2.7411 1.796 1.796 1.809 1.789 1.822 597,443 1.8031 0.37%
2021-04-28 0 2.720 2.720 2.740 2.700 2.750 372,000 1,013,590 2.7247 1.789 1.789 1.802 1.776 1.809 565,519 1.7923 -0.37%
2021-04-27 0 2.730 2.730 2.740 2.720 2.760 536,000 1,468,760 2.7402 1.796 1.796 1.802 1.789 1.816 814,833 1.8025 -0.73%
2021-04-26 0 2.750 2.720 2.750 2.700 2.780 511,457 1,394,682 2.7269 1.809 1.789 1.809 1.776 1.829 777,523 1.7938 0.73%
2021-04-23 0 2.730 2.730 2.740 2.730 2.770 901,000 2,475,780 2.7478 1.796 1.796 1.802 1.796 1.822 1,369,711 1.8075 0.37%
2021-04-22 0 2.720 2.720 2.730 2.700 2.750 1,659,000 4,513,820 2.7208 1.789 1.789 1.796 1.776 1.809 2,522,031 1.7898 1.12%
2021-04-21 0 2.690 2.680 2.690 2.660 2.700 1,256,000 3,364,440 2.6787 1.769 1.763 1.769 1.750 1.776 1,909,386 1.7621 1.13%
2021-04-20 0 2.660 2.660 2.680 2.650 2.680 677,915 1,810,858 2.6712 1.750 1.750 1.763 1.743 1.763 1,030,574 1.7571 -0.75%
2021-04-19 0 2.680 2.660 2.680 2.650 2.680 2,404,099 6,393,137 2.6593 1.763 1.750 1.763 1.743 1.763 3,654,739 1.7493 1.13%
2021-04-16 0 2.650 2.650 2.660 2.640 2.670 713,000 1,891,040 2.6522 1.743 1.743 1.750 1.737 1.756 1,083,911 1.7446 -0.38%
2021-04-15 0 2.660 2.660 2.670 2.640 2.670 424,000 1,127,380 2.6589 1.750 1.750 1.756 1.737 1.756 644,570 1.7490 0.00%
2021-04-14 0 2.660 2.660 2.670 2.620 2.730 1,607,000 4,302,540 2.6774 1.750 1.750 1.756 1.723 1.796 2,442,980 1.7612 1.14%
2021-04-13 0 2.630 2.630 2.640 2.610 2.640 816,000 2,141,210 2.6240 1.730 1.730 1.737 1.717 1.737 1,240,493 1.7261 0.38%
2021-04-12 0 2.620 2.610 2.620 2.590 2.620 266,987 696,356 2.6082 1.723 1.717 1.723 1.704 1.723 405,877 1.7157 1.16%
2021-04-09 0 2.590 2.580 2.630 2.580 2.630 1,301,000 3,387,880 2.6041 1.704 1.697 1.730 1.697 1.730 1,977,795 1.7130 -0.77%
2021-04-08 0 2.610 2.610 2.630 2.610 2.650 519,000 1,359,940 2.6203 1.717 1.717 1.730 1.717 1.743 788,990 1.7236 -0.76%
2021-04-07 0 2.630 2.630 2.650 2.620 2.670 649,490 1,714,998 2.6405 1.730 1.730 1.743 1.723 1.756 987,362 1.7369 -0.75%
2021-04-01 0 2.650 2.620 2.650 2.620 2.670 296,000 779,310 2.6328 1.743 1.723 1.743 1.723 1.756 449,983 1.7319 0.38%
2021-03-31 0 2.640 2.630 2.640 2.620 2.650 223,000 586,920 2.6319 1.737 1.730 1.737 1.723 1.743 339,007 1.7313 0.38%
2021-03-30 0 2.630 2.630 2.650 2.620 2.660 397,000 1,046,340 2.6356 1.730 1.730 1.743 1.723 1.750 603,524 1.7337 -0.75%
2021-03-29 0 2.650 2.640 2.650 2.600 2.660 654,306 1,721,227 2.6306 1.743 1.737 1.743 1.710 1.750 994,684 1.7304 0.00%
2021-03-26 0 2.650 2.630 2.650 2.630 2.660 208,365 550,329 2.6412 1.743 1.730 1.743 1.730 1.750 316,759 1.7374 -0.38%
2021-03-25 0 2.660 2.630 2.660 2.580 2.660 494,000 1,288,600 2.6085 1.750 1.730 1.750 1.697 1.750 750,985 1.7159 1.92%
2021-03-24 0 2.610 2.610 2.620 2.590 2.650 714,000 1,864,330 2.6111 1.717 1.717 1.723 1.704 1.743 1,085,431 1.7176 -1.51%
2021-03-23 0 2.650 2.650 2.660 2.620 2.680 332,000 878,680 2.6466 1.743 1.743 1.750 1.723 1.763 504,710 1.7410 -0.75%
2021-03-22 0 2.670 2.660 2.670 2.660 2.680 187,000 498,070 2.6635 1.756 1.750 1.756 1.750 1.763 284,280 1.7520 -0.37%
2021-03-19 0 2.680 2.650 2.680 2.650 2.680 477,318 1,271,249 2.6633 1.763 1.743 1.763 1.743 1.763 725,624 1.7519 0.00%
2021-03-18 0 2.680 2.660 2.680 2.660 2.700 544,000 1,454,390 2.6735 1.763 1.750 1.763 1.750 1.776 826,995 1.7586 -0.37%
2021-03-17 0 2.690 2.670 2.690 2.660 2.710 363,000 973,050 2.6806 1.769 1.756 1.769 1.750 1.783 551,837 1.7633 0.37%
2021-03-16 0 2.680 2.680 2.690 2.670 2.690 796,000 2,137,150 2.6849 1.763 1.763 1.769 1.756 1.769 1,210,088 1.7661 0.37%
2021-03-15 0 2.670 2.670 2.680 2.620 2.700 1,107,000 2,947,740 2.6628 1.756 1.756 1.763 1.723 1.776 1,682,874 1.7516 1.91%
2021-03-12 0 2.620 2.620 2.640 2.610 2.640 814,000 2,138,720 2.6274 1.723 1.723 1.737 1.717 1.737 1,237,452 1.7283 0.00%
2021-03-11 0 2.620 2.600 2.620 2.570 2.620 417,000 1,083,630 2.5986 1.723 1.710 1.723 1.691 1.723 633,928 1.7094 1.55%
2021-03-10 0 2.580 2.570 2.580 2.570 2.620 434,000 1,123,910 2.5897 1.697 1.691 1.697 1.691 1.723 659,772 1.7035 1.18%
2021-03-09 0 2.550 2.550 2.560 2.550 2.590 642,000 1,647,720 2.5665 1.677 1.677 1.684 1.677 1.704 975,976 1.6883 -0.78%
2021-03-08 0 2.570 2.570 2.590 2.560 2.590 612,000 1,575,510 2.5744 1.691 1.691 1.704 1.684 1.704 930,370 1.6934 -0.77%
2021-03-05 0 2.590 2.580 2.590 2.550 2.600 921,126 2,371,397 2.5745 1.704 1.697 1.704 1.677 1.710 1,400,306 1.6935 0.00%
2021-03-04 0 2.590 2.590 2.600 2.580 2.650 1,137,000 2,948,950 2.5936 1.704 1.704 1.710 1.697 1.743 1,728,481 1.7061 -1.15%
2021-03-03 0 2.620 2.600 2.620 2.580 2.650 681,000 1,777,840 2.6106 1.723 1.710 1.723 1.697 1.743 1,035,264 1.7173 1.95%
2021-03-02 0 2.570 2.570 2.600 2.550 2.650 1,105,000 2,865,110 2.5929 1.691 1.691 1.710 1.677 1.743 1,679,834 1.7056 -1.91%
2021-03-01 0 2.620 2.620 2.650 2.610 2.690 794,065 2,093,106 2.6359 1.723 1.723 1.743 1.717 1.769 1,207,147 1.7339 -1.13%
2021-02-26 0 2.650 2.640 2.650 2.600 2.690 2,266,000 5,962,270 2.6312 1.743 1.737 1.743 1.710 1.769 3,444,800 1.7308 -2.57%
2021-02-25 0 2.720 2.720 2.730 2.710 2.880 3,672,000 10,202,490 2.7785 1.789 1.789 1.796 1.783 1.894 5,582,217 1.8277 -2.51%
2021-02-24 0 2.790 2.780 2.790 2.590 2.820 5,618,000 15,175,980 2.7013 1.835 1.829 1.835 1.704 1.855 8,540,549 1.7769 7.31%
2021-02-23 0 2.600 2.600 2.610 2.590 2.620 1,102,080 2,865,419 2.6000 1.710 1.710 1.717 1.704 1.723 1,675,395 1.7103 -0.76%
2021-02-22 0 2.620 2.610 2.620 2.590 2.630 561,000 1,467,360 2.6156 1.723 1.717 1.723 1.704 1.730 852,839 1.7206 -0.38%
2021-02-19 0 2.630 2.620 2.630 2.600 2.650 1,302,000 3,428,940 2.6336 1.730 1.723 1.730 1.710 1.743 1,979,316 1.7324 -0.75%
2021-02-18 0 2.650 2.620 2.650 2.620 2.690 1,061,000 2,804,810 2.6436 1.743 1.723 1.743 1.723 1.769 1,612,945 1.7389 -0.38%
2021-02-17 0 2.660 2.650 2.660 2.590 2.660 2,664,000 7,033,220 2.6401 1.750 1.743 1.750 1.704 1.750 4,049,844 1.7367 2.70%
2021-02-16 0 2.590 2.580 2.590 2.530 2.630 2,343,500 6,034,850 2.5751 1.704 1.697 1.704 1.664 1.730 3,562,616 1.6939 2.78%
2021-02-11 0 2.520 2.520 2.540 2.500 2.540 545,000 1,370,980 2.5156 1.658 1.658 1.671 1.645 1.671 828,515 1.6547 0.00%
2021-02-10 0 2.520 2.520 2.530 2.500 2.550 819,000 2,065,530 2.5220 1.658 1.658 1.664 1.645 1.677 1,245,053 1.6590 0.00%
2021-02-09 0 2.520 2.520 2.540 2.500 2.540 689,000 1,741,640 2.5278 1.658 1.658 1.671 1.645 1.671 1,047,426 1.6628 1.20%
2021-02-08 0 2.490 2.490 2.520 2.480 2.520 855,000 2,132,979 2.4947 1.638 1.638 1.658 1.631 1.658 1,299,781 1.6410 -0.40%
2021-02-05 0 2.500 2.500 2.510 2.480 2.520 1,018,395 2,544,837 2.4989 1.645 1.645 1.651 1.631 1.658 1,548,176 1.6438 0.00%
2021-02-04 0 2.500 2.480 2.500 2.480 2.500 541,000 1,348,090 2.4918 1.645 1.631 1.645 1.631 1.645 822,434 1.6391 0.81%
2021-02-03 0 2.480 2.480 2.490 2.470 2.500 553,000 1,372,720 2.4823 1.631 1.631 1.638 1.625 1.645 840,677 1.6329 -0.40%
2021-02-02 0 2.490 2.480 2.490 2.480 2.500 293,000 728,080 2.4849 1.638 1.631 1.638 1.631 1.645 445,422 1.6346 0.81%
2021-02-01 0 2.470 2.470 2.480 2.470 2.500 819,523 2,039,500 2.4886 1.625 1.625 1.631 1.625 1.645 1,245,848 1.6370 -0.40%
2021-01-29 0 2.480 2.480 2.500 2.480 2.550 687,000 1,724,380 2.5100 1.631 1.631 1.645 1.631 1.677 1,044,385 1.6511 -1.98%
2021-01-28 0 2.530 2.510 2.530 2.480 2.560 1,230,000 3,103,030 2.5228 1.664 1.651 1.664 1.631 1.684 1,869,860 1.6595 0.00%
2021-01-27 0 2.530 2.500 2.530 2.460 2.530 1,585,000 3,949,850 2.4920 1.664 1.645 1.664 1.618 1.664 2,409,535 1.6393 2.02%
2021-01-26 0 2.480 2.480 2.500 2.460 2.510 1,335,000 3,306,750 2.4770 1.631 1.631 1.645 1.618 1.651 2,029,482 1.6294 -1.20%
2021-01-25 0 2.510 2.500 2.510 2.500 2.530 1,545,000 3,876,790 2.5092 1.651 1.645 1.651 1.645 1.664 2,348,727 1.6506 -0.40%
2021-01-22 0 2.520 2.520 2.530 2.510 2.530 1,228,867 3,093,607 2.5174 1.658 1.658 1.664 1.651 1.664 1,868,138 1.6560 -0.79%
2021-01-21 0 2.540 2.530 2.540 2.520 2.600 1,003,000 2,536,860 2.5293 1.671 1.664 1.671 1.658 1.710 1,524,772 1.6638 0.00%
2021-01-20 0 2.540 2.530 2.540 2.520 2.590 1,780,000 4,535,010 2.5478 1.671 1.664 1.671 1.658 1.704 2,705,977 1.6759 -1.55%
2021-01-19 0 2.580 2.570 2.580 2.560 2.590 662,000 1,704,540 2.5748 1.697 1.691 1.697 1.684 1.704 1,006,380 1.6937 0.00%
2021-01-18 0 2.580 2.580 2.590 2.570 2.610 885,000 2,285,990 2.5830 1.697 1.697 1.704 1.691 1.717 1,345,387 1.6991 -0.39%
2021-01-15 0 2.590 2.590 2.600 2.560 2.610 1,007,000 2,607,300 2.5892 1.704 1.704 1.710 1.684 1.717 1,530,853 1.7032 -0.77%
2021-01-14 0 2.610 2.610 2.620 2.590 2.630 1,645,000 4,294,030 2.6104 1.717 1.717 1.723 1.704 1.730 2,500,748 1.7171 0.77%
2021-01-13 0 2.590 2.590 2.600 2.510 2.640 2,221,000 5,742,060 2.5853 1.704 1.704 1.710 1.651 1.737 3,376,390 1.7007 2.37%
2021-01-12 0 2.530 2.520 2.530 2.480 2.530 1,127,000 2,827,754 2.5091 1.664 1.658 1.664 1.631 1.664 1,713,278 1.6505 1.20%
2021-01-11 0 2.500 2.490 2.500 2.460 2.500 1,329,000 3,298,080 2.4816 1.645 1.638 1.645 1.618 1.645 2,020,361 1.6324 0.00%
2021-01-08 0 2.500 2.500 2.510 2.440 2.520 1,163,599 2,889,399 2.4832 1.645 1.645 1.651 1.605 1.658 1,768,917 1.6334 -0.79%
2021-01-07 0 2.610 2.600 2.610 2.580 2.650 2,339,000 6,091,186 2.6042 1.658 1.651 1.658 1.639 1.683 3,682,767 1.6540 -0.38%
2021-01-06 0 2.620 2.610 2.620 2.610 2.680 3,106,000 8,173,600 2.6316 1.664 1.658 1.664 1.658 1.702 4,890,412 1.6714 -1.87%
2021-01-05 0 2.670 2.650 2.670 2.630 2.680 1,023,000 2,718,680 2.6576 1.696 1.683 1.696 1.670 1.702 1,610,718 1.6879 0.75%
2021-01-04 0 2.650 2.640 2.650 2.620 2.660 1,102,000 2,916,680 2.6467 1.683 1.677 1.683 1.664 1.689 1,735,104 1.6810 0.76%
2020-12-31 0 2.630 2.630 2.640 2.600 2.640 941,000 2,457,950 2.6121 1.670 1.670 1.677 1.651 1.677 1,481,609 1.6590 0.38%
2020-12-30 0 2.620 2.620 2.630 2.610 2.660 1,062,000 2,789,630 2.6268 1.664 1.664 1.670 1.658 1.689 1,672,124 1.6683 -1.50%
2020-12-29 0 2.660 2.640 2.660 2.630 2.660 715,800 1,892,956 2.6445 1.689 1.677 1.689 1.670 1.689 1,127,031 1.6796 0.00%
2020-12-28 0 2.660 2.650 2.660 2.630 2.660 1,020,000 2,701,960 2.6490 1.689 1.683 1.689 1.670 1.689 1,605,995 1.6824 1.14%
2020-12-24 0 2.630 2.620 2.640 2.630 2.640 383,000 1,009,780 2.6365 1.670 1.664 1.677 1.670 1.677 603,035 1.6745 -0.38%
2020-12-23 0 2.640 2.640 2.650 2.580 2.640 1,314,000 3,430,760 2.6109 1.677 1.677 1.683 1.639 1.677 2,068,899 1.6583 1.54%
2020-12-22 0 2.600 2.590 2.600 2.570 2.750 5,701,000 14,999,060 2.6310 1.651 1.645 1.651 1.632 1.747 8,976,252 1.6710 -4.06%
2020-12-21 0 2.710 2.700 2.710 2.690 2.730 825,083 2,235,954 2.7100 1.721 1.715 1.721 1.708 1.734 1,299,097 1.7212 0.74%
2020-12-18 0 2.690 2.680 2.690 2.660 2.690 971,000 2,598,570 2.6762 1.708 1.702 1.708 1.689 1.708 1,528,844 1.6997 0.75%
2020-12-17 0 2.670 2.660 2.670 2.640 2.700 1,433,000 3,822,380 2.6674 1.696 1.689 1.696 1.677 1.715 2,256,265 1.6941 -1.11%
2020-12-16 0 2.700 2.700 2.720 2.680 2.730 849,000 2,301,730 2.7111 1.715 1.715 1.728 1.702 1.734 1,336,755 1.7219 0.75%
2020-12-15 0 2.680 2.670 2.680 2.670 2.750 1,106,000 2,963,190 2.6792 1.702 1.696 1.702 1.696 1.747 1,741,402 1.7016 -1.83%
2020-12-14 0 2.730 2.730 2.740 2.660 2.750 2,303,000 6,270,270 2.7227 1.734 1.734 1.740 1.689 1.747 3,626,085 1.7292 2.63%
2020-12-11 0 2.660 2.640 2.650 2.620 2.660 1,841,000 4,861,890 2.6409 1.689 1.677 1.683 1.664 1.689 2,898,663 1.6773 1.53%
2020-12-10 0 2.620 2.610 2.620 2.580 2.630 1,446,000 3,768,680 2.6063 1.664 1.658 1.664 1.639 1.670 2,276,734 1.6553 0.38%
2020-12-09 0 2.610 2.610 2.620 2.570 2.670 3,425,000 8,977,530 2.6212 1.658 1.658 1.664 1.632 1.696 5,392,679 1.6648 1.56%
2020-12-08 0 2.570 2.570 2.580 2.510 2.780 9,692,000 25,301,150 2.6105 1.632 1.632 1.639 1.594 1.766 15,260,101 1.6580 9.36%
2020-12-07 0 2.350 2.350 2.360 2.330 2.380 505,359 1,189,877 2.3545 1.493 1.493 1.499 1.480 1.512 795,690 1.4954 0.86%
2020-12-04 0 2.330 2.310 2.340 2.300 2.340 638,000 1,482,680 2.3239 1.480 1.467 1.486 1.461 1.486 1,004,534 1.4760 0.00%
2020-12-03 0 2.330 2.330 2.340 2.300 2.340 544,000 1,262,160 2.3201 1.480 1.480 1.486 1.461 1.486 856,531 1.4736 1.30%
2020-12-02 0 2.300 2.300 2.310 2.290 2.320 416,000 958,600 2.3043 1.461 1.461 1.467 1.454 1.473 654,994 1.4635 -0.86%
2020-12-01 0 2.320 2.320 2.330 2.310 2.340 351,000 817,400 2.3288 1.473 1.473 1.480 1.467 1.486 552,651 1.4791 0.43%
2020-11-30 0 2.310 2.300 2.310 2.290 2.340 809,000 1,873,600 2.3159 1.467 1.461 1.467 1.454 1.486 1,273,774 1.4709 0.87%
2020-11-27 0 2.290 2.290 2.300 2.290 2.330 887,000 2,044,180 2.3046 1.454 1.454 1.461 1.454 1.480 1,396,586 1.4637 -1.72%
2020-11-26 0 2.330 2.330 2.350 2.310 2.350 243,000 566,610 2.3317 1.480 1.480 1.493 1.467 1.493 382,605 1.4809 0.87%
2020-11-25 0 2.310 2.310 2.330 2.300 2.360 880,000 2,040,750 2.3190 1.467 1.467 1.480 1.461 1.499 1,385,564 1.4729 -0.86%
2020-11-24 0 2.330 2.330 2.340 2.330 2.380 865,000 2,030,030 2.3469 1.480 1.480 1.486 1.480 1.512 1,361,947 1.4905 -2.10%
2020-11-23 0 2.380 2.370 2.380 2.360 2.380 487,000 1,154,540 2.3707 1.512 1.505 1.512 1.499 1.512 766,784 1.5057 1.28%
2020-11-20 0 2.350 2.350 2.370 2.300 2.370 1,745,661 4,070,390 2.3317 1.493 1.493 1.505 1.461 1.505 2,748,552 1.4809 0.43%
2020-11-19 0 2.340 2.320 2.340 2.270 2.350 1,304,000 3,002,020 2.3022 1.486 1.473 1.486 1.442 1.493 2,053,154 1.4622 2.18%
2020-11-18 0 2.290 2.280 2.290 2.240 2.290 1,137,250 2,575,807 2.2649 1.454 1.448 1.454 1.423 1.454 1,790,606 1.4385 0.88%
2020-11-17 0 2.270 2.270 2.280 2.250 2.290 613,000 1,391,270 2.2696 1.442 1.442 1.448 1.429 1.454 965,171 1.4415 0.44%
2020-11-16 0 2.260 2.260 2.270 2.210 2.270 1,118,000 2,500,880 2.2369 1.435 1.435 1.442 1.404 1.442 1,760,296 1.4207 1.80%
2020-11-13 0 2.220 2.210 2.220 2.190 2.220 632,000 1,393,570 2.2050 1.410 1.404 1.410 1.391 1.410 995,087 1.4005 0.91%
2020-11-12 0 2.200 2.200 2.210 2.200 2.220 473,000 1,046,980 2.2135 1.397 1.397 1.404 1.397 1.410 744,741 1.4058 -0.90%
2020-11-11 0 2.220 2.210 2.220 2.180 2.220 1,615,000 3,559,145 2.2038 1.410 1.404 1.410 1.385 1.410 2,542,825 1.3997 1.83%
2020-11-10 0 2.180 2.180 2.190 2.170 2.200 1,080,000 2,364,065 2.1889 1.385 1.385 1.391 1.378 1.397 1,700,465 1.3902 0.46%
2020-11-09 0 2.170 2.160 2.170 2.160 2.190 1,056,000 2,295,480 2.1738 1.378 1.372 1.378 1.372 1.391 1,662,677 1.3806 1.40%
2020-11-06 0 2.140 2.130 2.140 2.110 2.150 530,407 1,132,165 2.1345 1.359 1.353 1.359 1.340 1.366 835,128 1.3557 0.47%
2020-11-05 0 2.130 2.130 2.150 2.110 2.150 967,000 2,060,150 2.1305 1.353 1.353 1.366 1.340 1.366 1,522,546 1.3531 0.95%
2020-11-04 0 2.110 2.100 2.110 2.090 2.110 961,000 2,020,780 2.1028 1.340 1.334 1.340 1.327 1.340 1,513,099 1.3355 0.48%
2020-11-03 0 2.100 2.090 2.100 2.090 2.140 1,122,000 2,355,375 2.0993 1.334 1.327 1.334 1.327 1.359 1,766,594 1.3333 -0.47%
2020-11-02 0 2.110 2.100 2.110 2.030 2.110 1,547,000 3,196,897 2.0665 1.340 1.334 1.340 1.289 1.340 2,435,759 1.3125 3.43%
2020-10-30 0 2.040 2.030 2.040 2.040 2.080 1,390,000 2,856,950 2.0554 1.296 1.289 1.296 1.296 1.321 2,188,562 1.3054 -1.92%
2020-10-29 0 2.080 2.080 2.090 2.060 2.090 883,000 1,833,970 2.0770 1.321 1.321 1.327 1.308 1.327 1,390,288 1.3191 -0.48%
2020-10-28 0 2.090 2.080 2.090 2.080 2.100 949,000 1,982,890 2.0895 1.327 1.321 1.327 1.321 1.334 1,494,205 1.3271 -1.42%
2020-10-27 0 2.120 2.100 2.120 2.100 2.130 1,029,000 2,170,030 2.1089 1.346 1.334 1.346 1.334 1.353 1,620,166 1.3394 -0.93%
2020-10-23 0 2.140 2.110 2.140 2.110 2.150 804,368 1,711,413 2.1276 1.359 1.340 1.359 1.340 1.366 1,266,481 1.3513 0.94%
2020-10-22 0 2.120 2.110 2.120 2.110 2.130 1,785,000 3,780,260 2.1178 1.346 1.340 1.346 1.340 1.353 2,810,491 1.3451 -0.47%
2020-10-21 0 2.130 2.130 2.150 2.120 2.150 280,000 596,670 2.1310 1.353 1.353 1.366 1.346 1.366 440,861 1.3534 -0.93%
2020-10-20 0 2.150 2.130 2.150 2.100 2.150 719,000 1,531,100 2.1295 1.366 1.353 1.366 1.334 1.366 1,132,069 1.3525 0.94%
2020-10-19 0 2.130 2.120 2.130 2.120 2.160 679,000 1,446,680 2.1306 1.353 1.346 1.353 1.346 1.372 1,069,089 1.3532 -1.39%
2020-10-16 0 2.160 2.150 2.160 2.130 2.160 1,194,000 2,566,020 2.1491 1.372 1.366 1.372 1.353 1.372 1,879,959 1.3649 0.00%
2020-10-15 0 2.160 2.140 2.160 2.150 2.180 561,000 1,206,870 2.1513 1.372 1.359 1.372 1.366 1.385 883,297 1.3663 -0.46%
2020-10-14 0 2.170 2.170 2.180 2.150 2.180 712,000 1,539,950 2.1629 1.378 1.378 1.385 1.366 1.385 1,121,047 1.3737 -0.91%
2020-10-12 0 2.190 2.180 2.190 2.160 2.190 570,000 1,240,440 2.1762 1.391 1.385 1.391 1.372 1.391 897,468 1.3822 0.92%
2020-10-09 0 2.170 2.160 2.170 2.150 2.180 725,027 1,569,778 2.1651 1.378 1.372 1.378 1.366 1.385 1,141,559 1.3751 -0.91%
2020-10-08 0 2.190 2.180 2.190 2.150 2.200 645,000 1,402,910 2.1751 1.391 1.385 1.391 1.366 1.397 1,015,556 1.3814 0.46%
2020-10-07 0 2.180 2.160 2.180 2.150 2.200 638,000 1,392,230 2.1822 1.385 1.372 1.385 1.366 1.397 1,004,534 1.3859 -0.46%
2020-10-06 0 2.190 2.170 2.190 2.120 2.200 887,000 1,920,140 2.1648 1.391 1.378 1.391 1.346 1.397 1,396,586 1.3749 -0.45%
2020-10-05 0 2.200 2.180 2.200 2.170 2.220 631,000 1,382,600 2.1911 1.397 1.385 1.397 1.378 1.410 993,513 1.3916 0.92%
2020-09-30 0 2.180 2.170 2.180 2.160 2.200 831,000 1,815,910 2.1852 1.385 1.378 1.385 1.372 1.397 1,308,414 1.3879 0.00%
2020-09-29 0 2.180 2.180 2.200 2.110 2.190 752,000 1,624,890 2.1608 1.385 1.385 1.397 1.340 1.391 1,184,028 1.3723 2.83%
2020-09-28 0 2.120 2.120 2.140 2.110 2.240 1,158,000 2,479,780 2.1414 1.346 1.346 1.359 1.340 1.423 1,823,277 1.3601 -3.64%
2020-09-25 0 2.200 2.180 2.200 2.180 2.300 1,045,000 2,319,490 2.2196 1.397 1.385 1.397 1.385 1.461 1,645,358 1.4097 -2.65%
2020-09-24 0 2.370 2.350 2.370 2.360 2.390 2,512,000 5,960,990 2.3730 1.435 1.423 1.435 1.429 1.447 4,147,664 1.4372 -1.25%
2020-09-23 0 2.400 2.380 2.400 2.380 2.410 775,434 1,856,865 2.3946 1.454 1.441 1.454 1.441 1.460 1,280,350 1.4503 0.00%
2020-09-22 0 2.400 2.390 2.400 2.380 2.410 409,000 978,720 2.3930 1.454 1.447 1.454 1.441 1.460 675,316 1.4493 0.00%
2020-09-21 0 2.400 2.390 2.400 2.330 2.420 986,065 2,357,514 2.3908 1.454 1.447 1.454 1.411 1.466 1,628,131 1.4480 1.69%
2020-09-18 0 2.360 2.360 2.380 2.330 2.400 799,000 1,888,460 2.3635 1.429 1.429 1.441 1.411 1.454 1,319,261 1.4315 -0.42%
2020-09-17 0 2.370 2.370 2.390 2.300 2.440 3,501,000 8,335,643 2.3809 1.435 1.435 1.447 1.393 1.478 5,780,641 1.4420 -3.27%
2020-09-16 0 2.450 2.430 2.450 2.430 2.450 374,000 912,000 2.4385 1.484 1.472 1.484 1.472 1.484 617,526 1.4769 0.00%
2020-09-15 0 2.450 2.440 2.460 2.430 2.450 581,000 1,418,260 2.4411 1.484 1.478 1.490 1.472 1.484 959,312 1.4784 0.00%
2020-09-14 0 2.450 2.440 2.450 2.430 2.450 448,000 1,093,920 2.4418 1.484 1.478 1.484 1.472 1.484 739,711 1.4788 0.41%
2020-09-11 0 2.440 2.430 2.440 2.410 2.440 448,000 1,087,655 2.4278 1.478 1.472 1.478 1.460 1.478 739,711 1.4704 0.83%
2020-09-10 0 2.420 2.420 2.450 2.420 2.480 811,000 1,971,830 2.4314 1.466 1.466 1.484 1.466 1.502 1,339,075 1.4725 -0.41%
2020-09-09 0 2.430 2.430 2.440 2.420 2.440 598,000 1,451,300 2.4269 1.472 1.472 1.478 1.466 1.478 987,382 1.4698 -0.82%
2020-09-08 0 2.450 2.440 2.450 2.420 2.460 854,000 2,082,290 2.4383 1.484 1.478 1.484 1.466 1.490 1,410,074 1.4767 0.00%
2020-09-07 0 2.450 2.450 2.460 2.430 2.460 650,890 1,587,780 2.4394 1.484 1.484 1.490 1.472 1.490 1,074,711 1.4774 0.82%
2020-09-04 0 2.430 2.420 2.430 2.380 2.430 1,200,000 2,892,520 2.4104 1.472 1.466 1.472 1.441 1.472 1,981,368 1.4599 -0.82%
2020-09-03 0 2.450 2.430 2.450 2.440 2.470 769,000 1,883,590 2.4494 1.484 1.472 1.484 1.478 1.496 1,269,727 1.4835 -0.81%
2020-09-02 0 2.470 2.460 2.470 2.420 2.480 2,320,000 5,672,610 2.4451 1.496 1.490 1.496 1.466 1.502 3,830,645 1.4808 0.00%
2020-09-01 0 2.470 2.460 2.470 2.440 2.470 1,243,000 3,063,090 2.4643 1.496 1.490 1.496 1.478 1.496 2,052,367 1.4925 1.23%
2020-08-31 0 2.440 2.430 2.440 2.430 2.560 2,482,000 6,156,200 2.4803 1.478 1.472 1.478 1.472 1.550 4,098,130 1.5022 -3.94%
2020-08-28 0 2.540 2.530 2.540 2.520 2.620 2,036,924 5,200,400 2.5531 1.538 1.532 1.538 1.526 1.587 3,363,247 1.5462 -2.31%
2020-08-27 0 2.600 2.600 2.610 2.510 2.610 3,026,000 7,798,660 2.5772 1.575 1.575 1.581 1.520 1.581 4,996,350 1.5609 3.17%
2020-08-26 0 2.520 2.500 2.520 2.470 2.520 1,665,000 4,157,420 2.4969 1.526 1.514 1.526 1.496 1.526 2,749,148 1.5123 2.02%
2020-08-25 0 2.470 2.460 2.470 2.460 2.470 957,000 2,360,030 2.4661 1.496 1.490 1.496 1.490 1.496 1,580,141 1.4936 0.00%
2020-08-24 0 2.470 2.450 2.470 2.440 2.470 1,174,000 2,883,500 2.4561 1.496 1.484 1.496 1.478 1.496 1,938,438 1.4875 0.82%
2020-08-21 0 2.450 2.430 2.450 2.420 2.480 768,005 1,881,412 2.4497 1.484 1.472 1.484 1.466 1.502 1,268,084 1.4837 0.41%
2020-08-20 0 2.440 2.420 2.440 2.420 2.450 766,000 1,863,380 2.4326 1.478 1.466 1.478 1.466 1.484 1,264,773 1.4733 -0.41%
2020-08-19 0 2.450 2.440 2.450 2.430 2.520 1,566,000 3,827,780 2.4443 1.484 1.478 1.484 1.472 1.526 2,585,685 1.4804 -1.21%
2020-08-18 0 2.480 2.470 2.480 2.430 2.480 2,131,000 5,240,020 2.4589 1.502 1.496 1.502 1.472 1.502 3,518,580 1.4892 1.64%
2020-08-17 0 2.440 2.420 2.440 2.400 2.450 2,692,000 6,514,450 2.4199 1.478 1.466 1.478 1.454 1.484 4,444,869 1.4656 0.00%
2020-08-14 0 2.440 2.430 2.440 2.430 2.460 1,199,000 2,932,890 2.4461 1.478 1.472 1.478 1.472 1.490 1,979,717 1.4815 0.00%
2020-08-13 0 2.440 2.420 2.440 2.410 2.470 1,800,000 4,404,200 2.4468 1.478 1.466 1.478 1.460 1.496 2,972,052 1.4819 0.41%
2020-08-12 0 2.430 2.420 2.430 2.350 2.540 3,013,080 7,253,978 2.4075 1.472 1.466 1.472 1.423 1.538 4,975,017 1.4581 -2.02%
2020-08-11 0 2.480 2.470 2.480 2.330 2.480 6,500,554 15,677,808 2.4118 1.502 1.496 1.502 1.411 1.502 10,733,325 1.4607 6.44%
2020-08-10 0 2.330 2.320 2.330 2.240 2.330 3,060,000 7,044,950 2.3023 1.411 1.405 1.411 1.357 1.411 5,052,489 1.3944 3.10%
2020-08-07 0 2.260 2.250 2.260 2.230 2.270 2,284,334 5,135,054 2.2479 1.369 1.363 1.369 1.351 1.375 3,771,755 1.3614 0.44%
2020-08-06 0 2.250 2.240 2.250 2.220 2.270 1,604,057 3,603,285 2.2464 1.363 1.357 1.363 1.345 1.375 2,648,523 1.3605 0.00%
2020-08-05 0 2.250 2.230 2.250 2.220 2.260 2,525,000 5,654,610 2.2394 1.363 1.351 1.363 1.345 1.369 4,169,129 1.3563 0.90%
2020-08-04 0 2.230 2.210 2.230 2.210 2.260 1,591,000 3,542,880 2.2268 1.351 1.338 1.351 1.338 1.369 2,626,964 1.3487 0.00%
2020-08-03 0 2.230 2.220 2.230 2.210 2.260 2,559,000 5,703,490 2.2288 1.351 1.345 1.351 1.338 1.369 4,225,267 1.3499 0.90%
2020-07-31 0 2.210 2.210 2.220 2.180 2.310 3,622,000 8,042,550 2.2205 1.338 1.338 1.345 1.320 1.399 5,980,429 1.3448 -3.07%
2020-07-30 0 2.280 2.260 2.280 2.230 2.340 12,219,000 27,810,650 2.2760 1.381 1.369 1.381 1.351 1.417 20,175,281 1.3785 5.56%
2020-07-29 0 2.160 2.140 2.160 2.110 2.180 3,496,000 7,486,340 2.1414 1.308 1.296 1.308 1.278 1.320 5,772,386 1.2969 0.93%
2020-07-28 0 2.140 2.140 2.160 2.130 2.220 7,040,815 15,304,817 2.1737 1.296 1.296 1.308 1.290 1.345 11,625,372 1.3165 0.94%
2020-07-27 0 2.120 2.110 2.120 2.030 2.150 5,049,000 10,659,050 2.1111 1.284 1.278 1.284 1.229 1.302 8,336,606 1.2786 3.41%
2020-07-24 0 2.050 2.040 2.050 2.020 2.080 5,360,000 10,989,630 2.0503 1.242 1.236 1.242 1.223 1.260 8,850,111 1.2418 1.99%
2020-07-23 0 2.010 2.000 2.010 1.990 2.020 593,000 1,187,770 2.0030 1.217 1.211 1.217 1.205 1.223 979,126 1.2131 0.50%
2020-07-22 0 2.000 2.000 2.010 1.970 2.040 2,146,199 4,310,633 2.0085 1.211 1.211 1.217 1.193 1.236 3,543,675 1.2164 1.01%
2020-07-21 0 1.980 1.980 1.990 1.950 1.980 1,833,000 3,615,900 1.9727 1.199 1.199 1.205 1.181 1.199 3,026,540 1.1947 1.02%
2020-07-20 0 1.960 1.960 1.970 1.920 1.980 1,945,000 3,792,920 1.9501 1.187 1.187 1.193 1.163 1.199 3,211,467 1.1811 2.08%
2020-07-17 0 1.920 1.910 1.920 1.890 1.930 913,000 1,751,800 1.9187 1.163 1.157 1.163 1.145 1.169 1,507,491 1.1621 1.05%
2020-07-16 0 1.900 1.900 1.910 1.900 1.930 1,771,000 3,380,466 1.9088 1.151 1.151 1.157 1.151 1.169 2,924,169 1.1560 -1.04%
2020-07-15 0 1.920 1.920 1.930 1.910 1.920 719,000 1,374,900 1.9122 1.163 1.163 1.169 1.157 1.163 1,187,170 1.1581 0.52%
2020-07-14 0 1.910 1.910 1.920 1.900 1.930 621,000 1,187,950 1.9130 1.157 1.157 1.163 1.151 1.169 1,025,358 1.1586 -1.04%
2020-07-13 0 1.930 1.920 1.930 1.900 1.930 966,000 1,847,890 1.9129 1.169 1.163 1.169 1.151 1.169 1,595,001 1.1586 1.05%
2020-07-10 0 1.910 1.900 1.910 1.890 1.910 1,800,000 3,412,400 1.8958 1.157 1.151 1.157 1.145 1.157 2,972,052 1.1482 0.53%
2020-07-09 0 1.900 1.900 1.910 1.880 1.910 2,227,519 4,232,911 1.9003 1.151 1.151 1.157 1.139 1.157 3,677,946 1.1509 0.00%
2020-07-08 0 1.900 1.900 1.910 1.890 1.910 1,059,206 2,011,973 1.8995 1.151 1.151 1.157 1.145 1.157 1,748,897 1.1504 0.00%
2020-07-07 0 1.900 1.890 1.900 1.890 1.910 1,581,000 2,995,860 1.8949 1.151 1.145 1.151 1.145 1.157 2,610,452 1.1476 1.06%
2020-07-06 0 1.880 1.880 1.900 1.870 1.910 1,489,000 2,816,000 1.8912 1.139 1.139 1.151 1.133 1.157 2,458,548 1.1454 -1.05%
2020-07-03 0 1.900 1.890 1.900 1.880 1.910 1,341,282 2,535,088 1.8900 1.151 1.145 1.151 1.139 1.157 2,214,644 1.1447 0.53%
2020-07-02 0 1.890 1.890 1.900 1.850 1.910 2,356,000 4,456,520 1.8916 1.145 1.145 1.151 1.120 1.157 3,890,086 1.1456 1.61%
2020-06-30 0 1.860 1.860 1.870 1.840 1.860 5,586,000 10,351,940 1.8532 1.126 1.126 1.133 1.114 1.126 9,223,268 1.1224 1.09%
2020-06-29 0 1.840 1.830 1.840 1.820 1.840 701,000 1,282,070 1.8289 1.114 1.108 1.114 1.102 1.114 1,157,449 1.1077 1.10%
2020-06-26 0 1.820 1.820 1.830 1.810 1.850 1,124,000 2,055,140 1.8284 1.102 1.102 1.108 1.096 1.120 1,855,881 1.1074 0.00%
2020-06-24 0 1.820 1.800 1.820 1.770 1.830 1,251,000 2,241,470 1.7917 1.102 1.090 1.102 1.072 1.108 2,065,576 1.0852 3.41%
2020-06-23 0 1.760 1.760 1.770 1.750 1.770 444,000 780,130 1.7570 1.066 1.066 1.072 1.060 1.072 733,106 1.0641 -0.56%
2020-06-22 0 1.770 1.760 1.770 1.750 1.780 306,000 540,170 1.7653 1.072 1.066 1.072 1.060 1.078 505,249 1.0691 -0.56%
2020-06-19 0 1.780 1.770 1.780 1.750 1.780 478,394 844,428 1.7651 1.078 1.072 1.078 1.060 1.078 789,896 1.0690 1.14%
2020-06-18 0 1.760 1.760 1.770 1.740 1.770 322,000 566,190 1.7584 1.066 1.066 1.072 1.054 1.072 531,667 1.0649 0.57%
2020-06-17 0 1.750 1.750 1.760 1.740 1.770 517,000 904,700 1.7499 1.060 1.060 1.066 1.054 1.072 853,639 1.0598 -1.13%
2020-06-16 0 1.770 1.770 1.780 1.750 1.770 272,000 478,130 1.7578 1.072 1.072 1.078 1.060 1.072 449,110 1.0646 1.72%
2020-06-15 0 1.740 1.730 1.740 1.730 1.750 725,000 1,261,330 1.7398 1.054 1.048 1.054 1.048 1.060 1,197,077 1.0537 0.00%
2020-06-12 0 1.740 1.730 1.740 1.720 1.750 1,227,000 2,129,690 1.7357 1.054 1.048 1.054 1.042 1.060 2,025,949 1.0512 -1.14%
2020-06-11 0 1.760 1.740 1.760 1.740 1.780 655,000 1,151,830 1.7585 1.066 1.054 1.066 1.054 1.078 1,081,497 1.0650 -1.68%
2020-06-10 0 1.790 1.780 1.790 1.760 1.800 867,000 1,536,770 1.7725 1.084 1.078 1.084 1.066 1.090 1,431,538 1.0735 1.13%
2020-06-09 0 1.770 1.770 1.790 1.760 1.780 470,000 835,200 1.7770 1.072 1.072 1.084 1.066 1.078 776,036 1.0762 -0.56%
2020-06-08 0 1.780 1.770 1.790 1.760 1.800 1,112,000 1,977,710 1.7785 1.078 1.072 1.084 1.066 1.090 1,836,068 1.0771 1.71%
2020-06-05 0 1.750 1.750 1.770 1.750 1.770 963,680 1,699,353 1.7634 1.060 1.060 1.072 1.060 1.072 1,591,171 1.0680 0.57%
2020-06-04 0 1.740 1.740 1.770 1.740 1.780 786,000 1,385,050 1.7622 1.054 1.054 1.072 1.054 1.078 1,297,796 1.0672 -2.25%
2020-06-03 0 1.780 1.770 1.780 1.750 1.790 862,000 1,523,330 1.7672 1.078 1.072 1.078 1.060 1.084 1,423,283 1.0703 0.56%
2020-06-02 0 1.770 1.760 1.770 1.750 1.770 300,000 527,380 1.7579 1.072 1.066 1.072 1.060 1.072 495,342 1.0647 1.14%
2020-06-01 0 1.750 1.740 1.750 1.710 1.750 1,107,000 1,919,120 1.7336 1.060 1.054 1.060 1.036 1.060 1,827,812 1.0500 2.34%
2020-05-29 0 1.710 1.710 1.720 1.700 1.740 445,000 763,760 1.7163 1.036 1.036 1.042 1.030 1.054 734,757 1.0395 0.59%
2020-05-28 0 1.700 1.690 1.700 1.690 1.730 2,090,000 3,559,780 1.7032 1.030 1.024 1.030 1.024 1.048 3,450,883 1.0316 -1.16%
2020-05-27 0 1.720 1.720 1.740 1.720 1.770 685,000 1,183,930 1.7284 1.042 1.042 1.054 1.042 1.072 1,131,031 1.0468 -1.71%
2020-05-26 0 1.750 1.750 1.760 1.750 1.770 557,000 978,410 1.7566 1.060 1.060 1.066 1.060 1.072 919,685 1.0639 0.57%
2020-05-25 0 1.740 1.730 1.740 1.710 1.750 3,002,000 5,178,200 1.7249 1.054 1.048 1.054 1.036 1.060 4,956,723 1.0447 -0.57%
2020-05-22 0 1.750 1.740 1.750 1.710 1.840 5,447,186 9,598,516 1.7621 1.060 1.054 1.060 1.036 1.114 8,994,067 1.0672 -6.42%
2020-05-21 0 1.870 1.870 1.880 1.860 1.890 439,000 819,820 1.8675 1.133 1.133 1.139 1.126 1.145 724,850 1.1310 -0.53%
2020-05-20 0 1.880 1.870 1.880 1.870 1.890 740,000 1,392,870 1.8823 1.139 1.133 1.139 1.133 1.145 1,221,844 1.1400 0.00%
2020-05-19 0 1.880 1.880 1.890 1.840 1.890 1,750,000 3,277,540 1.8729 1.139 1.139 1.145 1.114 1.145 2,889,495 1.1343 2.17%
2020-05-18 0 1.840 1.830 1.840 1.830 1.850 295,000 541,770 1.8365 1.114 1.108 1.114 1.108 1.120 487,086 1.1123 0.00%
2020-05-15 0 1.840 1.830 1.840 1.820 1.850 629,000 1,154,780 1.8359 1.114 1.108 1.114 1.102 1.120 1,038,567 1.1119 1.10%
2020-05-14 0 1.820 1.810 1.820 1.810 1.840 744,000 1,354,790 1.8210 1.102 1.096 1.102 1.096 1.114 1,228,448 1.1028 -1.09%
2020-05-13 0 1.840 1.840 1.850 1.820 1.850 735,000 1,350,280 1.8371 1.114 1.114 1.120 1.102 1.120 1,213,588 1.1126 -0.54%
2020-05-12 0 1.850 1.850 1.860 1.840 1.860 430,000 793,390 1.8451 1.120 1.120 1.126 1.114 1.126 709,990 1.1175 0.00%
2020-05-11 0 1.850 1.850 1.860 1.830 1.860 1,145,000 2,120,420 1.8519 1.120 1.120 1.126 1.108 1.126 1,890,555 1.1216 0.00%
2020-05-08 0 1.850 1.850 1.860 1.840 1.860 1,007,229 1,868,785 1.8554 1.120 1.120 1.126 1.114 1.126 1,663,076 1.1237 -0.54%
2020-05-07 0 1.860 1.850 1.860 1.830 1.860 410,000 759,020 1.8513 1.126 1.120 1.126 1.108 1.126 676,967 1.1212 0.54%
2020-05-06 0 1.850 1.840 1.850 1.840 1.880 1,455,000 2,706,020 1.8598 1.120 1.114 1.120 1.114 1.139 2,402,409 1.1264 -1.60%
2020-05-05 0 1.880 1.860 1.880 1.860 1.880 557,000 1,039,160 1.8656 1.139 1.126 1.139 1.126 1.139 919,685 1.1299 0.53%
2020-05-04 0 1.870 1.860 1.870 1.860 1.890 2,160,000 4,037,806 1.8694 1.133 1.126 1.133 1.126 1.145 3,566,463 1.1322 -1.58%
2020-04-29 0 1.900 1.890 1.900 1.890 1.910 1,081,000 2,054,140 1.9002 1.151 1.145 1.151 1.145 1.157 1,784,882 1.1509 -0.52%
2020-04-28 0 1.910 1.900 1.910 1.870 1.920 1,073,000 2,030,940 1.8928 1.157 1.151 1.157 1.133 1.163 1,771,673 1.1463 0.53%
2020-04-27 0 1.900 1.900 1.910 1.890 1.920 1,085,000 2,068,140 1.9061 1.151 1.151 1.157 1.145 1.163 1,791,487 1.1544 0.00%
2020-04-24 0 1.900 1.890 1.900 1.890 1.930 1,703,000 3,237,890 1.9013 1.151 1.145 1.151 1.145 1.169 2,811,892 1.1515 -1.04%
2020-04-23 0 1.920 1.900 1.920 1.870 1.920 1,375,598 2,606,176 1.8946 1.163 1.151 1.163 1.133 1.163 2,271,305 1.1474 0.00%
2020-04-22 0 1.920 1.910 1.920 1.850 1.930 1,265,000 2,404,550 1.9008 1.163 1.157 1.163 1.120 1.169 2,088,692 1.1512 3.23%
2020-04-21 0 1.860 1.860 1.870 1.860 1.900 1,617,000 3,025,480 1.8710 1.126 1.126 1.133 1.126 1.151 2,669,894 1.1332 -3.12%
2020-04-20 0 1.920 1.910 1.930 1.900 1.940 2,022,000 3,881,780 1.9198 1.163 1.157 1.169 1.151 1.175 3,338,605 1.1627 0.52%
2020-04-17 0 1.910 1.910 1.930 1.890 1.960 3,110,000 5,979,930 1.9228 1.157 1.157 1.169 1.145 1.187 5,135,046 1.1645 -1.55%
2020-04-16 0 1.940 1.930 1.940 1.860 1.950 6,778,000 12,952,160 1.9109 1.175 1.169 1.175 1.126 1.181 11,191,427 1.1573 4.86%
2020-04-15 0 1.850 1.850 1.860 1.840 1.900 2,425,000 4,505,310 1.8579 1.120 1.120 1.126 1.114 1.151 4,004,015 1.1252 -2.63%
2020-04-14 0 1.900 1.890 1.900 1.860 1.920 3,945,000 7,464,910 1.8922 1.151 1.145 1.151 1.126 1.163 6,513,748 1.1460 2.70%
2020-04-09 0 1.850 1.850 1.860 1.840 1.890 2,297,000 4,277,320 1.8621 1.120 1.120 1.126 1.114 1.145 3,792,669 1.1278 1.65%
2020-04-08 0 1.820 1.800 1.820 1.790 1.820 844,000 1,522,170 1.8035 1.102 1.090 1.102 1.084 1.102 1,393,562 1.0923 0.55%
2020-04-07 0 1.810 1.810 1.820 1.800 1.860 3,193,232 5,843,454 1.8299 1.096 1.096 1.102 1.090 1.126 5,272,473 1.1083 0.56%
2020-04-06 0 1.800 1.800 1.810 1.700 1.840 3,270,000 5,875,270 1.7967 1.090 1.090 1.096 1.030 1.114 5,399,228 1.0882 4.65%
2020-04-03 0 1.720 1.710 1.730 1.700 1.730 1,187,000 2,036,870 1.7160 1.042 1.036 1.048 1.030 1.048 1,959,903 1.0393 0.00%
2020-04-02 0 1.720 1.710 1.720 1.670 1.720 564,000 962,560 1.7067 1.042 1.036 1.042 1.011 1.042 931,243 1.0336 1.18%
2020-04-01 0 1.700 1.690 1.700 1.670 1.730 1,004,000 1,704,460 1.6977 1.030 1.024 1.030 1.011 1.048 1,657,745 1.0282 -1.16%
2020-03-31 0 1.720 1.720 1.730 1.700 1.730 812,000 1,392,890 1.7154 1.042 1.042 1.048 1.030 1.048 1,340,726 1.0389 1.18%
2020-03-30 0 1.700 1.690 1.700 1.670 1.720 1,322,000 2,236,900 1.6921 1.030 1.024 1.030 1.011 1.042 2,182,807 1.0248 0.00%
2020-03-27 0 1.700 1.690 1.700 1.700 1.750 2,356,000 4,041,690 1.7155 1.030 1.024 1.030 1.030 1.060 3,890,086 1.0390 -0.58%
2020-03-26 0 1.710 1.700 1.710 1.680 1.720 1,636,000 2,780,050 1.6993 1.036 1.030 1.036 1.017 1.042 2,701,265 1.0292 0.59%
2020-03-25 0 1.700 1.680 1.700 1.670 1.720 2,109,000 3,587,330 1.7010 1.030 1.017 1.030 1.011 1.042 3,482,254 1.0302 3.03%
2020-03-24 0 1.650 1.650 1.670 1.580 1.690 2,474,000 4,088,740 1.6527 0.999 0.999 1.011 0.957 1.024 4,084,921 1.0009 5.10%
2020-03-23 0 1.570 1.560 1.570 1.550 1.650 5,556,983 8,727,742 1.5706 0.951 0.945 0.951 0.939 0.999 9,175,357 0.9512 -5.99%
2020-03-20 0 1.670 1.660 1.670 1.650 1.690 1,827,789 3,052,925 1.6703 1.011 1.005 1.011 0.999 1.024 3,017,936 1.0116 1.21%
2020-03-19 0 1.650 1.640 1.650 1.580 1.670 3,111,000 5,042,750 1.6209 0.999 0.993 0.999 0.957 1.011 5,136,697 0.9817 -2.37%
2020-03-18 0 1.690 1.680 1.690 1.680 1.760 1,392,000 2,370,850 1.7032 1.024 1.017 1.024 1.017 1.066 2,298,387 1.0315 -2.31%
2020-03-17 0 1.730 1.720 1.730 1.680 1.740 2,290,000 3,903,990 1.7048 1.048 1.042 1.048 1.017 1.054 3,781,111 1.0325 -0.57%
2020-03-16 0 1.740 1.710 1.740 1.710 1.770 3,284,000 5,684,710 1.7310 1.054 1.036 1.054 1.036 1.072 5,422,344 1.0484 -1.69%
2020-03-13 0 1.770 1.760 1.770 1.710 1.790 4,927,000 8,655,310 1.7567 1.072 1.066 1.072 1.036 1.084 8,135,167 1.0639 -2.75%
2020-03-12 0 1.820 1.810 1.820 1.800 1.850 2,036,000 3,707,950 1.8212 1.102 1.096 1.102 1.090 1.120 3,361,721 1.1030 -3.70%
2020-03-11 0 1.890 1.880 1.890 1.850 1.890 587,250 1,101,062 1.8749 1.145 1.139 1.145 1.120 1.145 969,632 1.1355 2.16%
2020-03-10 0 1.850 1.840 1.870 1.820 1.870 1,979,000 3,634,710 1.8366 1.120 1.114 1.133 1.102 1.133 3,267,606 1.1123 -1.07%
2020-03-09 0 1.870 1.860 1.870 1.850 1.900 2,510,000 4,703,080 1.8737 1.133 1.126 1.133 1.120 1.151 4,144,362 1.1348 -3.11%
2020-03-06 0 1.930 1.910 1.930 1.910 1.940 644,398 1,238,988 1.9227 1.169 1.157 1.169 1.157 1.175 1,063,991 1.1645 -0.52%
2020-03-05 0 1.940 1.930 1.940 1.910 1.950 708,000 1,365,200 1.9282 1.175 1.169 1.175 1.157 1.181 1,169,007 1.1678 1.04%
2020-03-04 0 1.920 1.920 1.930 1.910 1.940 492,000 944,370 1.9195 1.163 1.163 1.169 1.157 1.175 812,361 1.1625 -0.52%
2020-03-03 0 1.930 1.930 1.940 1.920 1.950 468,000 903,310 1.9301 1.169 1.169 1.175 1.163 1.181 772,734 1.1690 0.52%
2020-03-02 0 1.920 1.920 1.930 1.900 1.940 633,000 1,213,380 1.9169 1.163 1.163 1.169 1.151 1.175 1,045,172 1.1609 0.00%
2020-02-28 0 1.920 1.910 1.920 1.900 1.930 2,060,000 3,932,060 1.9088 1.163 1.157 1.163 1.151 1.169 3,401,349 1.1560 -1.03%
2020-02-27 0 1.940 1.940 1.950 1.920 1.950 241,000 468,480 1.9439 1.175 1.175 1.181 1.163 1.181 397,925 1.1773 -0.51%
2020-02-26 0 1.950 1.930 1.950 1.910 1.970 1,320,000 2,568,600 1.9459 1.181 1.169 1.181 1.157 1.193 2,179,505 1.1785 0.00%
2020-02-25 0 1.950 1.940 1.950 1.910 1.960 1,165,000 2,242,760 1.9251 1.181 1.175 1.181 1.157 1.187 1,923,578 1.1659 0.52%
2020-02-24 0 1.940 1.930 1.940 1.940 1.970 1,592,000 3,099,750 1.9471 1.175 1.169 1.175 1.175 1.193 2,628,615 1.1792 -2.02%
2020-02-21 0 1.980 1.980 1.990 1.970 2.000 985,238 1,953,856 1.9831 1.199 1.199 1.205 1.193 1.211 1,626,766 1.2011 -1.00%
2020-02-20 0 2.000 1.990 2.000 1.970 2.010 1,564,000 3,111,040 1.9892 1.211 1.205 1.211 1.193 1.217 2,582,383 1.2047 0.50%
2020-02-19 0 1.990 1.990 2.000 1.980 2.000 749,000 1,490,080 1.9894 1.205 1.205 1.211 1.199 1.211 1,236,704 1.2049 -0.50%
2020-02-18 0 2.000 1.990 2.000 1.970 2.010 1,472,000 2,920,330 1.9839 1.211 1.205 1.211 1.193 1.217 2,430,478 1.2015 -0.50%
2020-02-17 0 2.010 2.010 2.020 2.000 2.020 1,845,000 3,709,800 2.0107 1.217 1.217 1.223 1.211 1.223 3,046,353 1.2178 1.52%
2020-02-14 0 1.980 1.980 1.990 1.960 2.000 1,504,000 2,987,300 1.9862 1.199 1.199 1.205 1.187 1.211 2,483,315 1.2029 0.51%
2020-02-13 0 1.970 1.970 1.980 1.950 2.000 1,433,000 2,839,820 1.9817 1.193 1.193 1.199 1.181 1.211 2,366,084 1.2002 0.00%
2020-02-12 0 1.970 1.970 1.980 1.950 2.060 6,741,000 13,449,130 1.9951 1.193 1.193 1.199 1.181 1.248 11,130,335 1.2083 -3.90%
2020-02-11 0 2.050 2.050 2.070 2.050 2.230 16,718,448 35,706,305 2.1357 1.242 1.242 1.254 1.242 1.351 27,604,499 1.2935 -0.49%
2020-02-10 0 2.060 2.060 2.070 1.930 2.100 13,950,000 28,357,440 2.0328 1.248 1.248 1.254 1.169 1.272 23,033,404 1.2311 4.57%
2020-02-07 0 1.970 1.970 1.980 1.940 2.010 3,187,692 6,260,397 1.9639 1.193 1.193 1.199 1.175 1.217 5,263,326 1.1894 -1.99%
2020-02-06 0 2.010 2.010 2.020 1.910 2.070 14,112,000 28,302,775 2.0056 1.217 1.217 1.223 1.157 1.254 23,300,889 1.2147 7.49%
2020-02-05 0 1.870 1.860 1.870 1.840 1.880 2,606,000 4,849,300 1.8608 1.133 1.126 1.133 1.114 1.139 4,302,871 1.1270 2.19%
2020-02-04 0 1.830 1.830 1.840 1.800 1.830 1,143,000 2,080,750 1.8204 1.108 1.108 1.114 1.090 1.108 1,887,253 1.1025 1.10%
2020-02-03 0 1.810 1.800 1.820 1.790 1.830 944,000 1,704,950 1.8061 1.096 1.090 1.102 1.084 1.108 1,558,676 1.0938 0.00%
2020-01-31 0 1.810 1.800 1.810 1.770 1.820 1,662,000 2,983,750 1.7953 1.096 1.090 1.096 1.072 1.102 2,744,195 1.0873 1.69%
2020-01-30 0 1.780 1.760 1.780 1.750 1.810 1,219,000 2,163,020 1.7744 1.078 1.066 1.078 1.060 1.096 2,012,740 1.0747 -0.56%
2020-01-29 0 1.790 1.770 1.790 1.730 1.840 4,232,000 7,565,820 1.7878 1.084 1.072 1.084 1.048 1.114 6,987,625 1.0827 -1.10%
2020-01-24 0 1.810 1.800 1.820 1.770 1.820 561,000 1,011,670 1.8033 1.096 1.090 1.102 1.072 1.102 926,290 1.0922 0.56%
2020-01-23 0 1.800 1.790 1.800 1.780 1.800 1,685,000 3,011,140 1.7870 1.090 1.084 1.090 1.078 1.090 2,782,171 1.0823 -0.55%
2020-01-22 0 1.810 1.810 1.820 1.800 1.820 861,000 1,558,900 1.8106 1.096 1.096 1.102 1.090 1.102 1,421,632 1.0966 0.00%
2020-01-21 0 1.810 1.810 1.820 1.800 1.820 1,352,000 2,447,850 1.8105 1.096 1.096 1.102 1.090 1.102 2,232,341 1.0965 -1.09%
2020-01-20 0 1.830 1.830 1.840 1.820 1.850 1,292,000 2,373,540 1.8371 1.108 1.108 1.114 1.102 1.120 2,133,273 1.1126 0.00%
2020-01-17 0 1.830 1.830 1.840 1.830 1.850 867,000 1,592,680 1.8370 1.108 1.108 1.114 1.108 1.120 1,431,538 1.1126 0.00%
2020-01-16 0 1.830 1.820 1.830 1.820 1.850 942,000 1,727,380 1.8337 1.108 1.102 1.108 1.102 1.120 1,555,374 1.1106 -0.54%
2020-01-15 0 1.840 1.830 1.840 1.820 1.850 560,000 1,028,870 1.8373 1.114 1.108 1.114 1.102 1.120 924,638 1.1127 0.55%
2020-01-14 0 1.830 1.830 1.850 1.820 1.850 990,000 1,817,390 1.8357 1.108 1.108 1.120 1.102 1.120 1,634,629 1.1118 -0.54%
2020-01-13 0 1.840 1.830 1.850 1.820 1.850 842,000 1,544,420 1.8342 1.114 1.108 1.120 1.102 1.120 1,390,260 1.1109 0.55%
2020-01-10 0 1.830 1.830 1.840 1.820 1.860 985,000 1,810,080 1.8376 1.108 1.108 1.114 1.102 1.126 1,626,373 1.1130 -0.27%
2020-01-09 0 1.890 1.880 1.890 1.870 1.900 2,500,000 4,721,520 1.8886 1.111 1.105 1.111 1.100 1.117 4,251,573 1.1105 1.61%
2020-01-08 0 1.860 1.860 1.870 1.860 1.880 1,727,586 3,232,945 1.8714 1.094 1.094 1.100 1.094 1.105 2,937,983 1.1004 -1.06%
2020-01-07 0 1.880 1.880 1.890 1.880 1.900 1,436,000 2,705,890 1.8843 1.105 1.105 1.111 1.105 1.117 2,442,104 1.1080 0.53%
2020-01-06 0 1.870 1.870 1.880 1.870 1.890 1,087,000 2,040,990 1.8776 1.100 1.100 1.105 1.100 1.111 1,848,584 1.1041 -1.58%
2020-01-03 0 1.900 1.890 1.900 1.860 1.900 4,123,000 7,723,310 1.8732 1.117 1.111 1.117 1.094 1.117 7,011,695 1.1015 2.15%
2020-01-02 0 1.860 1.850 1.870 1.840 1.870 972,000 1,809,760 1.8619 1.094 1.088 1.100 1.082 1.100 1,653,012 1.0948 1.09%
2019-12-31 0 1.840 1.840 1.860 1.840 1.860 386,000 714,690 1.8515 1.082 1.082 1.094 1.082 1.094 656,443 1.0887 -1.08%
2019-12-30 0 1.860 1.850 1.860 1.850 1.870 1,055,000 1,954,880 1.8530 1.094 1.088 1.094 1.088 1.100 1,794,164 1.0896 0.54%
2019-12-27 0 1.850 1.840 1.850 1.830 1.860 928,000 1,715,510 1.8486 1.088 1.082 1.088 1.076 1.094 1,578,184 1.0870 0.00%
2019-12-24 0 1.850 1.850 1.860 1.820 1.860 1,111,000 2,037,300 1.8338 1.088 1.088 1.094 1.070 1.094 1,889,399 1.0783 1.65%
2019-12-23 0 1.820 1.820 1.830 1.800 1.870 5,461,000 9,963,445 1.8245 1.070 1.070 1.076 1.058 1.100 9,287,137 1.0728 1.68%
2019-12-20 0 1.790 1.790 1.810 1.780 1.800 939,009 1,685,825 1.7953 1.053 1.053 1.064 1.047 1.058 1,596,906 1.0557 0.56%
2019-12-19 0 1.780 1.780 1.790 1.770 1.800 1,367,000 2,431,800 1.7789 1.047 1.047 1.053 1.041 1.058 2,324,760 1.0460 -0.56%
2019-12-18 0 1.790 1.780 1.790 1.780 1.800 1,166,000 2,090,340 1.7927 1.053 1.047 1.053 1.047 1.058 1,982,934 1.0542 0.56%
2019-12-17 0 1.780 1.780 1.790 1.770 1.800 1,871,000 3,335,150 1.7825 1.047 1.047 1.053 1.041 1.058 3,181,877 1.0482 -0.56%
2019-12-16 0 1.790 1.780 1.790 1.780 1.810 827,000 1,482,380 1.7925 1.053 1.047 1.053 1.047 1.064 1,406,420 1.0540 0.00%
2019-12-13 0 1.790 1.780 1.790 1.780 1.810 1,088,040 1,953,130 1.7951 1.053 1.047 1.053 1.047 1.064 1,850,353 1.0555 0.00%
2019-12-12 0 1.790 1.790 1.800 1.780 1.800 996,000 1,786,960 1.7941 1.053 1.053 1.058 1.047 1.058 1,693,827 1.0550 -0.56%
2019-12-11 0 1.800 1.790 1.800 1.790 1.800 316,000 568,790 1.8000 1.058 1.053 1.058 1.053 1.058 537,399 1.0584 0.00%
2019-12-10 0 1.800 1.790 1.800 1.780 1.800 990,000 1,766,450 1.7843 1.058 1.053 1.058 1.047 1.058 1,683,623 1.0492 0.00%
2019-12-09 0 1.800 1.790 1.800 1.790 1.810 229,000 412,430 1.8010 1.058 1.053 1.058 1.053 1.064 389,444 1.0590 0.00%
2019-12-06 0 1.800 1.790 1.810 1.780 1.800 947,086 1,701,824 1.7969 1.058 1.053 1.064 1.047 1.058 1,610,642 1.0566 0.00%
2019-12-05 0 1.800 1.790 1.800 1.780 1.800 342,000 612,420 1.7907 1.058 1.053 1.058 1.047 1.058 581,615 1.0530 1.12%
2019-12-04 0 1.780 1.790 1.800 1.770 1.790 330,000 587,940 1.7816 1.047 1.053 1.058 1.041 1.053 561,208 1.0476 -0.56%
2019-12-03 0 1.790 1.790 1.800 1.780 1.800 530,000 947,160 1.7871 1.053 1.053 1.058 1.047 1.058 901,334 1.0508 -0.56%
2019-12-02 0 1.800 1.780 1.800 1.780 1.800 414,000 741,130 1.7902 1.058 1.047 1.058 1.047 1.058 704,061 1.0527 0.56%
2019-11-29 0 1.790 1.780 1.790 1.760 1.800 553,000 985,210 1.7816 1.053 1.047 1.053 1.035 1.058 940,448 1.0476 -0.56%
2019-11-28 0 1.800 1.790 1.800 1.790 1.800 666,000 1,198,790 1.8000 1.058 1.053 1.058 1.053 1.058 1,132,619 1.0584 0.00%
2019-11-27 0 1.800 1.790 1.800 1.790 1.810 1,436,000 2,586,170 1.8010 1.058 1.053 1.058 1.053 1.064 2,442,104 1.0590 0.00%
2019-11-26 0 1.800 1.800 1.810 1.800 1.830 2,151,000 3,879,450 1.8036 1.058 1.058 1.064 1.058 1.076 3,658,054 1.0605 0.00%
2019-11-25 0 1.800 1.790 1.810 1.790 1.810 959,000 1,726,240 1.8000 1.058 1.053 1.064 1.053 1.064 1,630,903 1.0585 0.56%
2019-11-22 0 1.790 1.790 1.800 1.790 1.810 1,296,000 2,332,770 1.8000 1.053 1.053 1.058 1.053 1.064 2,204,016 1.0584 0.56%
2019-11-21 0 1.780 1.780 1.800 1.780 1.800 615,500 1,103,210 1.7924 1.047 1.047 1.058 1.047 1.058 1,046,737 1.0540 -1.11%
2019-11-20 0 1.800 1.800 1.810 1.780 1.810 563,000 1,013,420 1.8000 1.058 1.058 1.064 1.047 1.064 957,454 1.0585 0.00%
2019-11-19 0 1.800 1.790 1.820 1.800 1.830 1,202,000 2,171,220 1.8063 1.058 1.053 1.070 1.058 1.076 2,044,156 1.0622 0.56%
2019-11-18 0 1.790 1.790 1.800 1.760 1.800 211,000 376,990 1.7867 1.053 1.053 1.058 1.035 1.058 358,833 1.0506 1.70%
2019-11-15 0 1.760 1.760 1.770 1.760 1.790 249,500 441,835 1.7709 1.035 1.035 1.041 1.035 1.053 424,307 1.0413 -1.12%
2019-11-14 0 1.780 1.770 1.780 1.770 1.800 680,000 1,212,450 1.7830 1.047 1.041 1.047 1.041 1.058 1,156,428 1.0484 0.00%
2019-11-13 0 1.780 1.760 1.780 1.760 1.840 3,023,000 5,387,860 1.7823 1.047 1.035 1.047 1.035 1.082 5,141,002 1.0480 -3.26%
2019-11-12 0 1.840 1.840 1.860 1.820 1.880 332,000 612,600 1.8452 1.082 1.082 1.094 1.070 1.105 564,609 1.0850 0.00%
2019-11-11 0 1.840 1.840 1.850 1.830 1.890 1,599,000 2,944,660 1.8416 1.082 1.082 1.088 1.076 1.111 2,719,306 1.0829 -2.65%
2019-11-08 0 1.890 1.880 1.890 1.880 1.930 1,059,000 2,019,900 1.9074 1.111 1.105 1.111 1.105 1.135 1,800,966 1.1216 -0.53%
2019-11-07 0 1.900 1.900 1.910 1.840 1.910 1,545,928 2,916,746 1.8867 1.117 1.117 1.123 1.082 1.123 2,629,050 1.1094 1.60%
2019-11-06 0 1.870 1.860 1.870 1.850 1.880 1,069,300 2,000,576 1.8709 1.100 1.094 1.100 1.088 1.105 1,818,483 1.1001 -0.53%
2019-11-05 0 1.880 1.870 1.880 1.840 1.880 1,198,000 2,227,140 1.8590 1.105 1.100 1.105 1.082 1.105 2,037,354 1.0932 1.62%
2019-11-04 0 1.850 1.840 1.860 1.820 1.860 1,367,280 2,525,366 1.8470 1.088 1.082 1.094 1.070 1.094 2,325,236 1.0861 0.54%
2019-11-01 0 1.840 1.830 1.840 1.810 1.850 441,000 811,110 1.8393 1.082 1.076 1.082 1.064 1.088 749,978 1.0815 0.55%
2019-10-31 0 1.830 1.820 1.840 1.810 1.830 400,000 725,930 1.8148 1.076 1.070 1.082 1.064 1.076 680,252 1.0671 0.00%
2019-10-30 0 1.830 1.810 1.830 1.810 1.840 518,000 942,970 1.8204 1.076 1.064 1.076 1.064 1.082 880,926 1.0704 -0.54%
2019-10-29 0 1.840 1.820 1.840 1.820 1.850 596,500 1,095,100 1.8359 1.082 1.070 1.082 1.070 1.088 1,014,425 1.0795 0.55%
2019-10-28 0 1.830 1.820 1.830 1.810 1.830 757,000 1,376,910 1.8189 1.076 1.070 1.076 1.064 1.076 1,287,376 1.0695 0.00%
2019-10-25 0 1.830 1.820 1.830 1.820 1.830 218,900 398,721 1.8215 1.076 1.070 1.076 1.070 1.076 372,268 1.0711 -0.54%
2019-10-24 0 1.840 1.840 1.850 1.810 1.850 247,000 452,860 1.8334 1.082 1.082 1.088 1.064 1.088 420,055 1.0781 0.55%
2019-10-23 0 1.830 1.830 1.840 1.820 1.840 170,000 310,780 1.8281 1.076 1.076 1.082 1.070 1.082 289,107 1.0750 -0.54%
2019-10-22 0 1.840 1.830 1.850 1.810 1.840 353,000 645,950 1.8299 1.082 1.076 1.088 1.064 1.082 600,322 1.0760 0.55%
2019-10-21 0 1.830 1.830 1.840 1.820 1.840 467,000 855,570 1.8321 1.076 1.076 1.082 1.070 1.082 794,194 1.0773 -0.54%
2019-10-18 0 1.840 1.830 1.850 1.820 1.850 491,000 900,410 1.8338 1.082 1.076 1.088 1.070 1.088 835,009 1.0783 1.10%
2019-10-17 0 1.820 1.820 1.840 1.810 1.840 669,000 1,218,580 1.8215 1.070 1.070 1.082 1.064 1.082 1,137,721 1.0711 -0.55%
2019-10-16 0 1.830 1.810 1.830 1.790 1.830 763,000 1,377,480 1.8053 1.076 1.064 1.076 1.053 1.076 1,297,580 1.0616 0.55%
2019-10-15 0 1.820 1.820 1.830 1.810 1.830 481,000 877,120 1.8235 1.070 1.070 1.076 1.064 1.076 818,003 1.0723 -0.55%
2019-10-14 0 1.830 1.820 1.830 1.790 1.840 1,016,000 1,844,550 1.8155 1.076 1.070 1.076 1.053 1.082 1,727,839 1.0675 1.67%
2019-10-11 0 1.800 1.780 1.790 1.750 1.800 1,032,000 1,837,590 1.7806 1.058 1.047 1.053 1.029 1.058 1,755,049 1.0470 2.27%
2019-10-10 0 1.760 1.750 1.760 1.720 1.770 688,000 1,198,170 1.7415 1.035 1.029 1.035 1.011 1.041 1,170,033 1.0240 1.73%
2019-10-09 0 1.730 1.720 1.730 1.720 1.780 1,338,032 2,323,516 1.7365 1.017 1.011 1.017 1.011 1.047 2,275,496 1.0211 -2.81%
2019-10-08 0 1.780 1.770 1.780 1.770 1.800 2,096,000 3,730,670 1.7799 1.047 1.041 1.047 1.041 1.058 3,564,519 1.0466 -2.20%
2019-10-04 0 1.820 1.810 1.820 1.790 1.840 916,000 1,656,260 1.8081 1.070 1.064 1.070 1.053 1.082 1,557,776 1.0632 -1.09%
2019-10-03 0 1.840 1.830 1.840 1.810 1.840 669,000 1,217,630 1.8201 1.082 1.076 1.082 1.064 1.082 1,137,721 1.0702 0.55%
2019-10-02 0 1.830 1.820 1.840 1.790 1.890 1,202,000 2,194,870 1.8260 1.076 1.070 1.082 1.053 1.111 2,044,156 1.0737 -3.17%
2019-09-30 0 1.890 1.880 1.890 1.870 1.920 518,000 981,440 1.8947 1.111 1.105 1.111 1.100 1.129 880,926 1.1141 0.00%
2019-09-27 0 1.890 1.890 1.900 1.830 1.920 787,000 1,479,530 1.8800 1.111 1.111 1.117 1.076 1.129 1,338,395 1.1055 -0.53%
2019-09-26 0 1.990 1.980 1.990 1.980 2.050 1,376,000 2,740,910 1.9919 1.117 1.112 1.117 1.112 1.151 2,450,911 1.1183 0.00%
2019-09-25 0 1.990 1.980 1.990 1.970 1.990 731,000 1,452,320 1.9868 1.117 1.112 1.117 1.106 1.117 1,302,047 1.1154 0.00%
2019-09-24 0 1.990 1.980 1.990 1.980 2.000 798,000 1,587,970 1.9899 1.117 1.112 1.117 1.112 1.123 1,421,386 1.1172 0.00%
2019-09-23 0 1.990 1.980 1.990 1.970 2.010 969,000 1,924,050 1.9856 1.117 1.112 1.117 1.106 1.128 1,725,969 1.1148 -0.50%
2019-09-20 0 2.000 1.980 2.000 1.980 2.000 493,000 980,950 1.9898 1.123 1.112 1.123 1.112 1.123 878,124 1.1171 0.50%
2019-09-19 0 1.990 1.980 1.990 1.980 1.990 410,000 815,900 1.9900 1.117 1.112 1.117 1.112 1.117 730,286 1.1172 0.00%
2019-09-18 0 1.990 1.980 1.990 1.970 2.000 653,000 1,295,760 1.9843 1.117 1.112 1.117 1.106 1.123 1,163,114 1.1140 0.00%
2019-09-17 0 1.990 1.980 1.990 1.980 2.000 393,000 781,150 1.9877 1.117 1.112 1.117 1.112 1.123 700,006 1.1159 0.00%
2019-09-16 0 1.990 1.980 1.990 1.970 2.000 781,000 1,552,290 1.9876 1.117 1.112 1.117 1.106 1.123 1,391,106 1.1159 -0.50%
2019-09-13 0 2.000 1.980 2.000 1.970 2.000 1,068,000 2,122,150 1.9870 1.123 1.112 1.123 1.106 1.123 1,902,306 1.1156 0.00%
2019-09-12 0 2.000 1.990 2.000 1.990 2.020 492,000 984,010 2.0000 1.123 1.117 1.123 1.117 1.134 876,343 1.1229 -0.50%
2019-09-11 0 2.010 2.000 2.010 1.990 2.060 615,000 1,237,470 2.0121 1.128 1.123 1.128 1.117 1.157 1,095,429 1.1297 1.01%
2019-09-10 0 1.990 1.970 1.990 1.970 2.000 257,000 508,030 1.9768 1.117 1.106 1.117 1.106 1.123 457,765 1.1098 -0.50%
2019-09-09 0 2.000 1.980 2.000 1.980 2.000 174,000 346,510 1.9914 1.123 1.112 1.123 1.112 1.123 309,926 1.1180 -0.50%
2019-09-06 0 2.010 2.000 2.010 1.970 2.010 596,240 1,183,440 1.9848 1.128 1.123 1.128 1.106 1.128 1,062,014 1.1143 0.50%
2019-09-05 0 2.000 1.990 2.000 1.980 2.020 145,000 289,550 1.9969 1.123 1.117 1.123 1.112 1.134 258,272 1.1211 -0.99%
2019-09-04 0 2.020 2.000 2.020 1.960 2.050 1,735,000 3,488,840 2.0109 1.134 1.123 1.134 1.100 1.151 3,090,357 1.1289 2.54%
2019-09-03 0 1.970 1.960 1.970 1.950 1.980 414,000 811,000 1.9589 1.106 1.100 1.106 1.095 1.112 737,411 1.0998 0.00%
2019-09-02 0 1.970 1.960 1.980 1.960 1.990 673,000 1,327,150 1.9720 1.106 1.100 1.112 1.100 1.117 1,198,738 1.1071 -1.99%
2019-08-30 0 2.010 2.000 2.010 2.000 2.040 546,000 1,096,690 2.0086 1.128 1.123 1.128 1.123 1.145 972,527 1.1277 0.00%
2019-08-29 0 2.010 1.990 2.010 1.980 2.010 201,000 401,580 1.9979 1.128 1.117 1.128 1.112 1.128 358,018 1.1217 0.00%
2019-08-28 0 2.010 2.000 2.010 1.960 2.020 1,278,000 2,534,140 1.9829 1.128 1.123 1.128 1.100 1.134 2,276,355 1.1132 0.00%
2019-08-27 0 2.010 2.000 2.010 1.990 2.020 268,000 538,490 2.0093 1.128 1.123 1.128 1.117 1.134 477,358 1.1281 0.50%
2019-08-26 0 2.000 1.990 2.010 1.960 2.010 1,670,000 3,310,810 1.9825 1.123 1.117 1.128 1.100 1.128 2,974,580 1.1130 -2.91%
2019-08-23 0 2.060 2.030 2.060 2.030 2.070 355,000 724,870 2.0419 1.157 1.140 1.157 1.140 1.162 632,321 1.1464 0.00%
2019-08-22 0 2.060 2.040 2.050 2.040 2.090 289,000 594,070 2.0556 1.157 1.145 1.151 1.145 1.173 514,763 1.1541 -0.48%
2019-08-21 0 2.070 2.050 2.070 2.050 2.090 519,000 1,073,420 2.0682 1.162 1.151 1.162 1.151 1.173 924,435 1.1612 0.00%
2019-08-20 0 2.070 2.050 2.070 2.050 2.110 398,000 826,230 2.0760 1.162 1.151 1.162 1.151 1.185 708,912 1.1655 -0.96%
2019-08-19 0 2.090 2.070 2.090 2.050 2.100 237,441 494,719 2.0835 1.173 1.162 1.173 1.151 1.179 422,926 1.1698 2.45%
2019-08-16 0 2.040 2.030 2.050 2.000 2.060 699,000 1,426,910 2.0414 1.145 1.140 1.151 1.123 1.157 1,245,049 1.1461 2.00%
2019-08-15 0 2.000 1.990 2.000 1.910 2.020 1,301,000 2,589,770 1.9906 1.123 1.117 1.123 1.072 1.134 2,317,322 1.1176 0.50%
2019-08-14 0 1.990 1.990 2.000 1.980 2.010 650,000 1,297,130 1.9956 1.117 1.117 1.123 1.112 1.128 1,157,771 1.1204 0.51%
2019-08-13 0 1.980 1.970 1.980 1.940 2.040 1,190,000 2,370,430 1.9920 1.112 1.106 1.112 1.089 1.145 2,119,611 1.1183 -4.35%
2019-08-12 0 2.070 2.050 2.070 2.040 2.120 1,001,000 2,082,810 2.0807 1.162 1.151 1.162 1.145 1.190 1,782,967 1.1682 0.00%
2019-08-09 0 2.070 2.070 2.080 2.060 2.180 1,283,000 2,692,500 2.0986 1.162 1.162 1.168 1.157 1.224 2,285,261 1.1782 1.47%
2019-08-08 0 2.040 2.040 2.050 2.020 2.070 1,123,000 2,295,790 2.0443 1.145 1.145 1.151 1.134 1.162 2,000,271 1.1477 1.49%
2019-08-07 0 2.010 2.010 2.050 1.990 2.070 1,269,474 2,569,528 2.0241 1.128 1.128 1.151 1.117 1.162 2,261,169 1.1364 -0.99%
2019-08-06 0 2.030 2.010 2.030 1.880 2.040 2,101,000 4,083,090 1.9434 1.140 1.128 1.140 1.055 1.145 3,742,271 1.0911 5.73%
2019-08-05 0 1.920 1.900 1.950 1.880 1.970 3,199,000 6,112,800 1.9108 1.078 1.067 1.095 1.055 1.106 5,698,012 1.0728 -4.00%
2019-08-02 0 2.000 1.980 2.000 1.980 2.080 4,049,000 8,125,050 2.0067 1.123 1.112 1.123 1.112 1.168 7,212,020 1.1266 -3.85%
2019-08-01 0 2.080 2.080 2.100 2.080 2.130 938,000 1,968,280 2.0984 1.168 1.168 1.179 1.168 1.196 1,670,752 1.1781 -3.26%
2019-07-31 0 2.150 2.130 2.150 2.060 2.190 4,812,000 10,204,410 2.1206 1.207 1.196 1.207 1.157 1.230 8,571,064 1.1906 0.00%
2019-07-30 0 2.150 2.140 2.150 2.120 2.190 1,085,000 2,337,700 2.1546 1.207 1.201 1.207 1.190 1.230 1,932,586 1.2096 0.00%
2019-07-29 0 2.150 2.130 2.150 2.110 2.200 970,000 2,088,030 2.1526 1.207 1.196 1.207 1.185 1.235 1,727,750 1.2085 -2.71%
2019-07-26 0 2.210 2.210 2.230 2.200 2.240 554,000 1,226,530 2.2140 1.241 1.241 1.252 1.235 1.258 986,777 1.2430 -0.90%
2019-07-25 0 2.230 2.220 2.240 2.210 2.250 240,000 533,620 2.2234 1.252 1.246 1.258 1.241 1.263 427,484 1.2483 -0.45%
2019-07-24 0 2.240 2.230 2.240 2.220 2.240 102,000 227,680 2.2322 1.258 1.252 1.258 1.246 1.258 181,681 1.2532 0.45%
2019-07-23 0 2.230 2.220 2.230 2.200 2.250 312,000 697,210 2.2346 1.252 1.246 1.252 1.235 1.263 555,730 1.2546 0.45%
2019-07-22 0 2.220 2.210 2.220 2.200 2.260 645,000 1,436,050 2.2264 1.246 1.241 1.246 1.235 1.269 1,148,865 1.2500 -0.89%
2019-07-19 0 2.240 2.240 2.260 2.200 2.270 1,367,000 3,032,190 2.2181 1.258 1.258 1.269 1.235 1.274 2,434,880 1.2453 1.36%
2019-07-18 0 2.210 2.210 2.220 2.200 2.250 433,000 960,690 2.2187 1.241 1.241 1.246 1.235 1.263 771,253 1.2456 -1.34%
2019-07-17 0 2.240 2.230 2.240 2.240 2.270 259,000 583,370 2.2524 1.258 1.252 1.258 1.258 1.274 461,327 1.2645 -2.18%
2019-07-16 0 2.290 2.270 2.300 2.290 2.310 185,000 425,480 2.2999 1.286 1.274 1.291 1.286 1.297 329,519 1.2912 -1.29%
2019-07-15 0 2.320 2.290 2.320 2.260 2.340 262,000 606,520 2.3150 1.303 1.286 1.303 1.269 1.314 466,671 1.2997 1.75%
2019-07-12 0 2.280 2.270 2.280 2.250 2.300 584,000 1,323,514 2.2663 1.280 1.274 1.280 1.263 1.291 1,040,212 1.2723 1.33%
2019-07-11 0 2.250 2.220 2.250 2.200 2.250 183,000 407,890 2.2289 1.263 1.246 1.263 1.235 1.263 325,957 1.2514 0.90%
2019-07-10 0 2.230 2.230 2.240 2.200 2.270 249,000 553,320 2.2222 1.252 1.252 1.258 1.235 1.274 443,515 1.2476 1.36%
2019-07-09 0 2.200 2.200 2.220 2.190 2.240 655,865 1,450,956 2.2123 1.235 1.235 1.246 1.230 1.258 1,168,217 1.2420 -2.22%
2019-07-08 0 2.250 2.250 2.270 2.240 2.290 372,000 839,480 2.2567 1.263 1.263 1.274 1.258 1.286 662,601 1.2669 -3.02%
2019-07-05 0 2.320 2.300 2.320 2.300 2.320 109,000 252,860 2.3198 1.303 1.291 1.303 1.291 1.303 194,149 1.3024 0.00%
2019-07-04 0 2.320 2.300 2.320 2.290 2.330 180,000 416,090 2.3116 1.303 1.291 1.303 1.286 1.308 320,613 1.2978 0.43%
2019-07-03 0 2.310 2.300 2.340 2.300 2.340 426,002 985,744 2.3139 1.297 1.291 1.314 1.291 1.314 758,789 1.2991 0.00%
2019-07-02 0 2.310 2.300 2.320 2.290 2.320 233,000 538,400 2.3107 1.297 1.291 1.303 1.286 1.303 415,016 1.2973 1.32%
2019-06-28 0 2.280 2.270 2.280 2.270 2.290 474,000 1,081,879 2.2824 1.280 1.274 1.280 1.274 1.286 844,282 1.2814 -0.44%
2019-06-27 0 2.290 2.280 2.290 2.270 2.320 692,000 1,586,280 2.2923 1.286 1.280 1.286 1.274 1.303 1,232,580 1.2870 -0.43%
2019-06-26 0 2.300 2.290 2.300 2.260 2.350 294,000 676,360 2.3005 1.291 1.286 1.291 1.269 1.319 523,669 1.2916 1.32%
2019-06-25 0 2.270 2.260 2.270 2.230 2.360 892,000 2,038,400 2.2852 1.274 1.269 1.274 1.252 1.325 1,588,817 1.2830 -5.02%
2019-06-24 0 2.390 2.360 2.390 2.380 2.400 312,000 748,140 2.3979 1.342 1.325 1.342 1.336 1.347 555,730 1.3462 0.00%
2019-06-21 0 2.390 2.350 2.390 2.310 2.400 409,000 966,450 2.3630 1.342 1.319 1.342 1.297 1.347 728,505 1.3266 3.02%
2019-06-20 0 2.320 2.300 2.310 2.310 2.400 683,000 1,610,740 2.3583 1.303 1.291 1.297 1.297 1.347 1,216,550 1.3240 -3.33%
2019-06-19 0 2.400 2.380 2.420 2.350 2.430 627,000 1,507,050 2.4036 1.347 1.336 1.359 1.319 1.364 1,116,803 1.3494 0.00%
2019-06-18 0 2.400 2.380 2.410 2.380 2.430 484,000 1,162,160 2.4012 1.347 1.336 1.353 1.336 1.364 862,094 1.3481 -1.23%
2019-06-17 0 2.430 2.400 2.430 2.350 2.430 943,000 2,251,760 2.3879 1.364 1.347 1.364 1.319 1.364 1,679,658 1.3406 2.53%
2019-06-14 0 2.370 2.350 2.390 2.250 2.410 1,649,000 3,854,500 2.3375 1.331 1.319 1.342 1.263 1.353 2,937,175 1.3123 3.95%
2019-06-13 0 2.280 2.260 2.270 2.180 2.290 910,000 2,048,120 2.2507 1.280 1.269 1.274 1.224 1.286 1,620,879 1.2636 4.11%
2019-06-12 0 2.190 2.180 2.200 2.170 2.240 1,777,000 3,890,110 2.1891 1.230 1.224 1.235 1.218 1.258 3,165,166 1.2290 -2.23%
2019-06-11 0 2.240 2.230 2.250 2.160 2.240 652,750 1,440,692 2.2071 1.258 1.252 1.263 1.213 1.258 1,162,669 1.2391 2.75%
2019-06-10 0 2.180 2.170 2.190 2.150 2.200 606,249 1,325,807 2.1869 1.224 1.218 1.230 1.207 1.235 1,079,842 1.2278 -0.91%
2019-06-06 0 2.200 2.200 2.210 2.120 2.210 1,912,870 4,182,634 2.1866 1.235 1.235 1.241 1.190 1.241 3,407,176 1.2276 3.77%
2019-06-05 0 2.120 2.110 2.120 2.080 2.130 786,000 1,657,460 2.1087 1.190 1.185 1.190 1.168 1.196 1,400,012 1.1839 2.42%
2019-06-04 0 2.070 2.070 2.090 2.060 2.110 361,000 752,610 2.0848 1.162 1.162 1.173 1.157 1.185 643,008 1.1705 0.00%
2019-06-03 0 2.070 2.060 2.070 2.050 2.080 377,000 778,370 2.0646 1.162 1.157 1.162 1.151 1.168 671,507 1.1591 0.49%
2019-05-31 0 2.060 2.050 2.060 2.030 2.060 1,226,000 2,512,610 2.0494 1.157 1.151 1.157 1.140 1.157 2,183,733 1.1506 0.49%
2019-05-30 0 2.050 2.040 2.050 2.030 2.060 331,000 676,880 2.0450 1.151 1.145 1.151 1.140 1.157 589,572 1.1481 -1.44%
2019-05-29 0 2.080 2.050 2.080 2.060 2.100 432,000 894,360 2.0703 1.168 1.151 1.168 1.157 1.179 769,472 1.1623 -0.95%
2019-05-28 0 2.100 2.090 2.100 2.020 2.120 2,715,002 5,651,134 2.0814 1.179 1.173 1.179 1.134 1.190 4,835,922 1.1686 4.48%
2019-05-27 0 2.010 2.000 2.010 1.990 2.010 1,306,000 2,610,720 1.9990 1.128 1.123 1.128 1.117 1.128 2,326,228 1.1223 1.01%
2019-05-24 0 1.990 1.970 1.990 1.970 2.010 2,935,000 5,838,620 1.9893 1.117 1.106 1.117 1.106 1.128 5,227,779 1.1168 0.51%
2019-05-23 0 1.980 1.980 1.990 1.970 2.000 281,000 556,240 1.9795 1.112 1.112 1.117 1.106 1.123 500,513 1.1113 0.00%
2019-05-22 0 1.980 1.970 1.980 1.980 1.980 226,000 447,480 1.9800 1.112 1.106 1.112 1.112 1.112 402,548 1.1116 0.00%
2019-05-21 0 1.980 1.970 1.980 1.980 1.980 359,000 710,820 1.9800 1.112 1.106 1.112 1.112 1.112 639,446 1.1116 0.00%
2019-05-20 0 1.980 1.960 1.980 1.960 1.990 1,531,000 3,024,930 1.9758 1.112 1.100 1.112 1.100 1.117 2,726,995 1.1093 -0.50%
2019-05-17 0 1.990 1.980 1.990 1.970 2.010 2,195,000 4,375,550 1.9934 1.117 1.112 1.117 1.106 1.128 3,909,702 1.1192 -0.50%
2019-05-16 0 2.000 1.990 2.000 2.000 2.050 2,461,000 4,991,020 2.0280 1.123 1.117 1.123 1.123 1.151 4,383,497 1.1386 -1.48%
2019-05-15 0 2.030 2.020 2.030 2.010 2.040 1,224,000 2,483,270 2.0288 1.140 1.134 1.140 1.128 1.145 2,180,171 1.1390 0.00%
2019-05-14 0 2.030 2.030 2.040 2.000 2.030 936,000 1,888,170 2.0173 1.140 1.140 1.145 1.123 1.140 1,667,190 1.1325 0.50%
2019-05-10 0 2.020 2.010 2.020 1.980 2.030 945,000 1,902,910 2.0137 1.134 1.128 1.134 1.112 1.140 1,683,220 1.1305 0.50%
2019-05-09 0 2.010 1.990 2.010 1.990 2.040 1,989,000 4,000,720 2.0114 1.128 1.117 1.128 1.117 1.145 3,542,778 1.1293 -1.47%
2019-05-08 0 2.040 2.020 2.040 2.020 2.050 1,217,000 2,480,460 2.0382 1.145 1.134 1.145 1.134 1.151 2,167,703 1.1443 0.00%
2019-05-07 0 2.040 2.020 2.040 2.020 2.040 359,000 729,230 2.0313 1.145 1.134 1.145 1.134 1.145 639,446 1.1404 0.00%
2019-05-06 0 2.040 2.020 2.040 2.020 2.050 1,166,000 2,377,440 2.0390 1.145 1.134 1.145 1.134 1.151 2,076,862 1.1447 -1.45%
2019-05-03 0 2.070 2.060 2.070 2.040 2.090 676,000 1,400,790 2.0722 1.162 1.157 1.162 1.145 1.173 1,204,081 1.1634 0.49%
2019-05-02 0 2.060 2.050 2.060 2.050 2.070 766,000 1,578,130 2.0602 1.157 1.151 1.157 1.151 1.162 1,364,388 1.1567 0.00%
2019-04-30 0 2.060 2.050 2.060 2.050 2.080 589,000 1,208,930 2.0525 1.157 1.151 1.157 1.151 1.168 1,049,118 1.1523 -0.96%
2019-04-29 0 2.080 2.060 2.080 2.070 2.090 374,000 775,260 2.0729 1.168 1.157 1.168 1.162 1.173 666,163 1.1638 -0.48%
2019-04-26 0 2.090 2.090 2.100 2.080 2.110 218,000 456,570 2.0944 1.173 1.173 1.179 1.168 1.185 388,298 1.1758 -0.48%
2019-04-25 0 2.100 2.080 2.100 2.070 2.120 753,000 1,575,290 2.0920 1.179 1.168 1.179 1.162 1.190 1,341,233 1.1745 0.96%
2019-04-24 0 2.080 2.080 2.090 2.070 2.130 960,000 2,013,240 2.0971 1.168 1.168 1.173 1.162 1.196 1,709,938 1.1774 0.48%
2019-04-23 0 2.070 2.060 2.070 2.030 2.080 1,323,000 2,735,530 2.0677 1.162 1.157 1.162 1.140 1.168 2,356,508 1.1608 0.00%
2019-04-18 0 2.070 2.040 2.080 2.020 2.070 833,000 1,709,000 2.0516 1.162 1.145 1.168 1.134 1.162 1,483,727 1.1518 0.98%
2019-04-17 0 2.050 2.030 2.050 2.030 2.050 297,000 605,400 2.0384 1.151 1.140 1.151 1.140 1.151 529,012 1.1444 0.00%
2019-04-16 0 2.050 2.040 2.050 2.040 2.060 258,000 528,710 2.0493 1.151 1.145 1.151 1.145 1.157 459,546 1.1505 -0.49%
2019-04-15 0 2.060 2.050 2.070 2.050 2.070 131,000 269,950 2.0607 1.157 1.151 1.162 1.151 1.162 233,335 1.1569 0.00%
2019-04-12 0 2.060 2.060 2.070 2.060 2.070 91,000 187,860 2.0644 1.157 1.157 1.162 1.157 1.162 162,088 1.1590 0.00%
2019-04-11 0 2.060 2.060 2.070 2.050 2.070 233,000 481,080 2.0647 1.157 1.157 1.162 1.151 1.162 415,016 1.1592 -0.96%
2019-04-10 0 2.080 2.070 2.080 2.050 2.080 719,000 1,488,150 2.0697 1.168 1.162 1.168 1.151 1.168 1,280,672 1.1620 0.97%
2019-04-09 0 2.060 2.050 2.060 2.050 2.060 195,000 400,070 2.0516 1.157 1.151 1.157 1.151 1.157 347,331 1.1518 -0.48%
2019-04-08 0 2.070 2.050 2.070 2.050 2.070 210,000 432,810 2.0610 1.162 1.151 1.162 1.151 1.162 374,049 1.1571 0.00%
2019-04-04 0 2.070 2.060 2.070 2.050 2.070 134,000 276,330 2.0622 1.162 1.157 1.162 1.151 1.162 238,679 1.1577 0.00%
2019-04-03 0 2.070 2.060 2.070 2.070 2.070 164,000 339,480 2.0700 1.162 1.157 1.162 1.162 1.162 292,114 1.1621 -0.48%
2019-04-02 0 2.080 2.060 2.080 2.050 2.080 457,000 941,990 2.0612 1.168 1.157 1.168 1.151 1.168 814,002 1.1572 0.48%
2019-04-01 0 2.070 2.050 2.070 2.050 2.090 731,000 1,511,610 2.0679 1.162 1.151 1.162 1.151 1.173 1,302,047 1.1609 0.00%
2019-03-29 0 2.070 2.050 2.070 2.040 2.120 1,308,000 2,694,340 2.0599 1.162 1.151 1.162 1.145 1.190 2,329,791 1.1565 -1.43%
2019-03-28 0 2.100 2.080 2.100 2.090 2.120 394,000 826,730 2.0983 1.179 1.168 1.179 1.173 1.190 701,787 1.1780 0.00%
2019-03-27 0 2.100 2.080 2.120 2.070 2.120 570,000 1,191,650 2.0906 1.179 1.168 1.190 1.162 1.190 1,015,276 1.1737 0.00%
2019-03-26 0 2.100 2.070 2.100 2.080 2.140 515,800 1,078,650 2.0912 1.179 1.162 1.179 1.168 1.201 918,735 1.1741 0.00%
2019-03-25 0 2.100 2.070 2.100 2.080 2.100 284,000 592,720 2.0870 1.179 1.162 1.179 1.168 1.179 505,857 1.1717 -0.94%
2019-03-22 0 2.120 2.090 2.120 2.080 2.130 586,000 1,229,570 2.0982 1.190 1.173 1.190 1.168 1.196 1,043,775 1.1780 2.42%
2019-03-21 0 2.070 2.060 2.080 2.060 2.080 558,000 1,157,390 2.0742 1.162 1.157 1.168 1.157 1.168 993,901 1.1645 0.00%
2019-03-20 0 2.070 2.050 2.070 2.030 2.120 466,000 961,880 2.0641 1.162 1.151 1.162 1.140 1.190 830,032 1.1588 -1.90%
2019-03-19 0 2.110 2.100 2.110 2.070 2.120 355,000 748,670 2.1089 1.185 1.179 1.185 1.162 1.190 632,321 1.1840 0.48%
2019-03-18 0 2.100 2.080 2.100 2.070 2.130 916,000 1,928,200 2.1050 1.179 1.168 1.179 1.162 1.196 1,631,566 1.1818 1.45%
2019-03-15 0 2.070 2.050 2.070 2.010 2.070 1,103,000 2,235,730 2.0270 1.162 1.151 1.162 1.128 1.162 1,964,648 1.1380 2.48%
2019-03-14 0 2.020 2.010 2.020 2.020 2.030 1,181,040 2,385,791 2.0201 1.134 1.128 1.134 1.134 1.140 2,103,651 1.1341 -0.49%
2019-03-13 0 2.030 2.020 2.030 2.020 2.040 276,000 557,840 2.0212 1.140 1.134 1.140 1.134 1.145 491,607 1.1347 0.50%
2019-03-12 0 2.020 2.010 2.020 2.000 2.030 331,000 665,750 2.0113 1.134 1.128 1.134 1.123 1.140 589,572 1.1292 0.00%
2019-03-11 0 2.020 2.010 2.020 2.000 2.030 151,000 304,630 2.0174 1.134 1.128 1.134 1.123 1.140 268,959 1.1326 0.00%
2019-03-08 0 2.020 2.000 2.020 2.000 2.030 266,000 534,500 2.0094 1.134 1.123 1.134 1.123 1.140 473,795 1.1281 0.00%
2019-03-07 0 2.020 2.000 2.020 2.010 2.040 466,000 940,120 2.0174 1.134 1.123 1.134 1.128 1.145 830,032 1.1326 0.00%
2019-03-06 0 2.020 2.010 2.020 2.000 2.020 636,000 1,280,500 2.0134 1.134 1.128 1.134 1.123 1.134 1,132,834 1.1304 0.00%
2019-03-05 0 2.020 2.010 2.020 2.010 2.040 803,000 1,618,740 2.0159 1.134 1.128 1.134 1.128 1.145 1,430,292 1.1318 0.00%
2019-03-04 0 2.020 2.000 2.020 1.990 2.020 873,000 1,751,220 2.0060 1.134 1.123 1.134 1.117 1.134 1,554,975 1.1262 0.00%
2019-03-01 0 2.020 2.000 2.020 2.020 2.020 99,000 199,980 2.0200 1.134 1.123 1.134 1.134 1.134 176,337 1.1341 0.50%
2019-02-28 0 2.010 2.010 2.020 1.990 2.040 293,000 590,110 2.0140 1.128 1.128 1.134 1.117 1.145 521,887 1.1307 -0.99%
2019-02-27 0 2.030 2.010 2.030 2.020 2.040 439,000 891,240 2.0302 1.140 1.128 1.140 1.134 1.145 781,940 1.1398 0.00%
2019-02-26 0 2.030 2.010 2.030 2.010 2.040 487,000 985,180 2.0230 1.140 1.128 1.140 1.128 1.145 867,437 1.1357 0.00%
2019-02-25 0 2.030 2.020 2.030 2.000 2.050 534,000 1,081,510 2.0253 1.140 1.134 1.140 1.123 1.151 951,153 1.1371 1.00%
2019-02-22 0 2.010 2.000 2.010 1.990 2.030 350,000 704,100 2.0117 1.128 1.123 1.128 1.117 1.140 623,415 1.1294 0.00%
2019-02-21 0 2.010 1.990 2.010 1.990 2.030 410,000 827,310 2.0178 1.128 1.117 1.128 1.117 1.140 730,286 1.1329 0.50%
2019-02-20 0 2.000 1.990 2.000 1.990 2.020 705,000 1,415,060 2.0072 1.123 1.117 1.123 1.117 1.134 1,255,736 1.1269 0.00%
2019-02-19 0 2.000 1.970 2.000 1.930 2.000 1,859,000 3,681,620 1.9804 1.123 1.106 1.123 1.084 1.123 3,311,224 1.1119 3.09%
2019-02-18 0 1.940 1.940 1.950 1.930 1.960 366,000 711,810 1.9448 1.089 1.089 1.095 1.084 1.100 651,914 1.0919 0.00%
2019-02-15 0 1.940 1.930 1.940 1.920 1.980 798,000 1,548,310 1.9402 1.089 1.084 1.089 1.078 1.112 1,421,386 1.0893 -2.02%
2019-02-14 0 1.980 1.970 1.980 1.970 2.000 628,000 1,245,420 1.9832 1.112 1.106 1.112 1.106 1.123 1,118,584 1.1134 -1.00%
2019-02-13 0 2.000 1.980 2.000 1.990 2.020 1,151,000 2,295,815 1.9946 1.123 1.112 1.123 1.117 1.134 2,050,144 1.1198 0.50%
2019-02-12 0 1.990 1.980 1.990 1.960 2.000 486,000 968,000 1.9918 1.117 1.112 1.117 1.100 1.123 865,656 1.1182 0.51%
2019-02-11 0 1.980 1.960 1.980 1.960 2.040 910,000 1,804,160 1.9826 1.112 1.100 1.112 1.100 1.145 1,620,879 1.1131 -1.49%
2019-02-08 0 2.010 2.000 2.010 1.990 2.030 2,161,000 4,339,075 2.0079 1.128 1.123 1.128 1.117 1.140 3,849,142 1.1273 0.50%
2019-02-04 0 2.000 1.990 2.000 1.960 2.010 1,620,000 3,222,495 1.9892 1.123 1.117 1.123 1.100 1.128 2,885,520 1.1168 1.01%
2019-02-01 0 1.980 1.970 1.980 1.950 1.980 1,654,000 3,259,120 1.9704 1.112 1.106 1.112 1.095 1.112 2,946,081 1.1063 0.00%
2019-01-31 0 1.980 1.970 1.980 1.960 1.980 821,000 1,618,570 1.9715 1.112 1.106 1.112 1.100 1.112 1,462,353 1.1068 0.51%
2019-01-30 0 1.970 1.950 1.970 1.920 1.980 4,562,000 8,943,590 1.9605 1.106 1.095 1.106 1.078 1.112 8,125,768 1.1006 0.00%
2019-01-29 0 1.970 1.950 1.970 1.910 1.970 497,000 963,660 1.9390 1.106 1.095 1.106 1.072 1.106 885,249 1.0886 2.07%
2019-01-28 0 1.930 1.920 1.930 1.920 1.970 2,326,000 4,521,700 1.9440 1.084 1.078 1.084 1.078 1.106 4,143,037 1.0914 -1.03%
2019-01-25 0 1.950 1.940 1.960 1.930 1.980 659,000 1,280,280 1.9428 1.095 1.089 1.100 1.084 1.112 1,173,801 1.0907 0.52%
2019-01-24 0 1.940 1.930 1.940 1.890 1.970 1,755,000 3,401,810 1.9384 1.089 1.084 1.089 1.061 1.106 3,125,980 1.0882 1.57%
2019-01-23 0 1.910 1.900 1.910 1.880 1.920 554,000 1,051,180 1.8974 1.072 1.067 1.072 1.055 1.078 986,777 1.0653 0.53%
2019-01-22 0 1.900 1.890 1.900 1.890 1.920 387,000 736,070 1.9020 1.067 1.061 1.067 1.061 1.078 689,319 1.0678 -0.52%
2019-01-21 0 1.910 1.880 1.910 1.860 1.910 820,000 1,549,470 1.8896 1.072 1.055 1.072 1.044 1.072 1,460,572 1.0609 0.53%
2019-01-18 0 1.900 1.880 1.900 1.840 1.900 1,440,000 2,707,360 1.8801 1.067 1.055 1.067 1.033 1.067 2,564,907 1.0555 3.26%
2019-01-17 0 1.840 1.830 1.840 1.820 1.840 1,842,000 3,363,810 1.8262 1.033 1.027 1.033 1.022 1.033 3,280,944 1.0253 0.00%
2019-01-16 0 1.840 1.800 1.840 1.820 1.840 426,000 778,670 1.8279 1.033 1.011 1.033 1.022 1.033 758,785 1.0262 1.10%
2019-01-15 0 1.820 1.800 1.820 1.800 1.820 265,000 479,780 1.8105 1.022 1.011 1.022 1.011 1.022 472,014 1.0165 0.00%
2019-01-14 0 1.820 1.800 1.820 1.790 1.840 382,000 690,960 1.8088 1.022 1.011 1.022 1.005 1.033 680,413 1.0155 0.00%
2019-01-11 0 1.820 1.810 1.820 1.790 1.870 1,033,000 1,869,090 1.8094 1.022 1.016 1.022 1.005 1.050 1,839,965 1.0158 0.72%
2019-01-10 0 1.860 1.850 1.870 1.850 1.870 6,478,000 12,045,850 1.8595 1.014 1.009 1.020 1.009 1.020 11,876,948 1.0142 -0.53%
2019-01-09 0 1.870 1.870 1.880 1.850 1.880 803,000 1,498,510 1.8661 1.020 1.020 1.025 1.009 1.025 1,472,243 1.0178 0.54%
2019-01-08 0 1.860 1.850 1.860 1.830 1.860 1,327,000 2,450,800 1.8469 1.014 1.009 1.014 0.998 1.014 2,432,959 1.0073 1.09%
2019-01-07 0 1.840 1.820 1.840 1.810 1.850 1,269,920 2,328,976 1.8340 1.004 0.993 1.004 0.987 1.009 2,328,307 1.0003 1.66%
2019-01-04 0 1.810 1.800 1.810 1.790 1.820 864,000 1,557,110 1.8022 0.987 0.982 0.987 0.976 0.993 1,584,082 0.9830 0.00%
2019-01-03 0 1.810 1.800 1.810 1.790 1.810 323,000 581,850 1.8014 0.987 0.982 0.987 0.976 0.987 592,197 0.9825 -0.55%
2019-01-02 0 1.820 1.780 1.820 1.780 1.840 585,000 1,055,310 1.8039 0.993 0.971 0.993 0.971 1.004 1,072,556 0.9839 -1.09%
2018-12-31 0 1.840 1.830 1.840 1.790 1.850 436,000 792,650 1.8180 1.004 0.998 1.004 0.976 1.009 799,375 0.9916 2.79%
2018-12-28 0 1.790 1.780 1.790 1.790 1.800 371,000 667,550 1.7993 0.976 0.971 0.976 0.976 0.982 680,202 0.9814 0.00%
2018-12-27 0 1.790 1.770 1.790 1.770 1.820 590,000 1,053,070 1.7849 0.976 0.965 0.976 0.965 0.993 1,081,723 0.9735 0.56%
2018-12-24 0 1.780 1.770 1.780 1.780 1.790 288,000 514,900 1.7878 0.971 0.965 0.971 0.971 0.976 528,027 0.9751 -0.56%
2018-12-21 0 1.790 1.780 1.790 1.750 1.820 1,223,000 2,196,370 1.7959 0.976 0.971 0.976 0.954 0.993 2,242,283 0.9795 -2.19%
2018-12-20 0 1.830 1.810 1.830 1.810 1.840 237,000 433,470 1.8290 0.998 0.987 0.998 0.987 1.004 434,522 0.9976 -0.54%
2018-12-19 0 1.840 1.830 1.850 1.800 1.840 256,000 466,890 1.8238 1.004 0.998 1.009 0.982 1.004 469,358 0.9947 2.22%
2018-12-18 0 1.800 1.790 1.800 1.790 1.800 507,000 912,530 1.7999 0.982 0.976 0.982 0.976 0.982 929,548 0.9817 -0.55%
2018-12-17 0 1.810 1.800 1.810 1.790 1.830 606,000 1,094,810 1.8066 0.987 0.982 0.987 0.976 0.998 1,111,058 0.9854 1.12%
2018-12-14 0 1.790 1.780 1.790 1.780 1.800 166,000 295,790 1.7819 0.976 0.971 0.976 0.971 0.982 304,349 0.9719 0.00%
2018-12-13 0 1.790 1.780 1.790 1.770 1.800 250,000 445,410 1.7816 0.976 0.971 0.976 0.965 0.982 458,357 0.9718 0.00%
2018-12-12 0 1.790 1.770 1.790 1.770 1.790 104,000 184,330 1.7724 0.976 0.965 0.976 0.965 0.976 190,677 0.9667 0.56%
2018-12-11 0 1.780 1.760 1.780 1.750 1.780 99,000 175,060 1.7683 0.971 0.960 0.971 0.954 0.971 181,509 0.9645 1.71%
2018-12-10 0 1.750 1.740 1.750 1.740 1.760 158,000 276,330 1.7489 0.954 0.949 0.954 0.949 0.960 289,682 0.9539 -0.57%
2018-12-07 0 1.760 1.750 1.780 1.750 1.790 314,000 552,010 1.7580 0.960 0.954 0.971 0.954 0.976 575,696 0.9589 -0.56%
2018-12-06 0 1.770 1.760 1.770 1.760 1.790 365,000 648,930 1.7779 0.965 0.960 0.965 0.960 0.976 669,201 0.9697 -0.56%
2018-12-05 0 1.780 1.770 1.780 1.770 1.790 239,000 424,460 1.7760 0.971 0.965 0.971 0.965 0.976 438,189 0.9687 0.00%
2018-12-04 0 1.780 1.780 1.790 1.770 1.790 120,000 213,760 1.7813 0.971 0.971 0.976 0.965 0.976 220,011 0.9716 0.00%
2018-12-03 0 1.780 1.770 1.780 1.750 1.790 568,000 1,006,380 1.7718 0.971 0.965 0.971 0.954 0.976 1,041,387 0.9664 0.00%
2018-11-30 0 1.780 1.770 1.790 1.770 1.790 372,000 662,170 1.7800 0.971 0.965 0.976 0.965 0.976 682,035 0.9709 0.00%
2018-11-29 0 1.780 1.780 1.800 1.780 1.860 378,000 678,120 1.7940 0.971 0.971 0.982 0.971 1.014 693,036 0.9785 -0.56%
2018-11-28 0 1.790 1.780 1.790 1.770 1.800 153,000 273,940 1.7905 0.976 0.971 0.976 0.965 0.982 280,515 0.9766 1.13%
2018-11-27 0 1.770 1.750 1.770 1.740 1.770 53,000 92,640 1.7479 0.965 0.954 0.965 0.949 0.965 97,172 0.9534 0.57%
2018-11-26 0 1.760 1.750 1.760 1.740 1.770 541,000 950,760 1.7574 0.960 0.954 0.960 0.949 0.965 991,885 0.9585 0.57%
2018-11-23 0 1.750 1.730 1.750 1.740 1.750 81,000 140,970 1.7404 0.954 0.944 0.954 0.949 0.954 148,508 0.9492 0.57%
2018-11-22 0 1.740 1.730 1.740 1.730 1.770 292,000 508,970 1.7430 0.949 0.944 0.949 0.944 0.965 535,361 0.9507 -1.14%
2018-11-21 0 1.760 1.750 1.760 1.730 1.780 857,000 1,498,570 1.7486 0.960 0.954 0.960 0.944 0.971 1,571,248 0.9537 -3.30%
2018-11-20 0 1.820 1.790 1.820 1.750 1.820 976,000 1,731,900 1.7745 0.993 0.976 0.993 0.954 0.993 1,789,426 0.9679 0.55%
2018-11-19 0 1.810 1.780 1.810 1.770 1.960 2,195,000 4,055,740 1.8477 0.987 0.971 0.987 0.965 1.069 4,024,375 1.0078 3.43%
2018-11-16 0 1.750 1.740 1.750 1.700 1.760 1,172,000 2,047,460 1.7470 0.954 0.949 0.954 0.927 0.960 2,148,778 0.9528 2.94%
2018-11-15 0 1.700 1.690 1.720 1.680 1.770 1,207,000 2,065,300 1.7111 0.927 0.922 0.938 0.916 0.965 2,212,948 0.9333 0.00%
2018-11-14 0 1.700 1.690 1.710 1.700 1.700 350,000 594,920 1.6998 0.927 0.922 0.933 0.927 0.927 641,700 0.9271 0.00%
2018-11-13 0 1.700 1.690 1.700 1.690 1.710 60,000 101,890 1.6982 0.927 0.922 0.927 0.922 0.933 110,006 0.9262 0.00%
2018-11-12 0 1.700 1.690 1.700 1.700 1.730 201,000 342,770 1.7053 0.927 0.922 0.927 0.927 0.944 368,519 0.9301 0.00%
2018-11-09 0 1.700 1.700 1.710 1.680 1.720 186,000 315,320 1.6953 0.927 0.927 0.933 0.916 0.938 341,018 0.9246 -0.58%
2018-11-08 0 1.710 1.690 1.710 1.700 1.740 280,000 480,090 1.7146 0.933 0.922 0.933 0.927 0.949 513,360 0.9352 0.59%
2018-11-07 0 1.700 1.690 1.710 1.700 1.740 600,000 1,027,530 1.7126 0.927 0.922 0.933 0.927 0.949 1,100,057 0.9341 1.19%
2018-11-06 0 1.680 1.680 1.700 1.680 1.700 248,000 419,460 1.6914 0.916 0.916 0.927 0.916 0.927 454,690 0.9225 1.82%
2018-11-05 0 1.650 1.640 1.650 1.650 1.700 581,000 965,430 1.6617 0.900 0.894 0.900 0.900 0.927 1,065,222 0.9063 0.00%
2018-11-02 0 1.650 1.640 1.660 1.640 1.660 1,261,000 2,080,010 1.6495 0.900 0.894 0.905 0.894 0.905 2,311,953 0.8997 0.00%
2018-11-01 0 1.650 1.640 1.650 1.640 1.650 496,000 816,800 1.6468 0.900 0.894 0.900 0.894 0.900 909,380 0.8982 0.00%
2018-10-31 0 1.650 1.640 1.650 1.640 1.650 393,000 647,640 1.6479 0.900 0.894 0.900 0.894 0.900 720,537 0.8988 0.00%
2018-10-30 0 1.650 1.640 1.650 1.630 1.650 546,000 899,600 1.6476 0.900 0.894 0.900 0.889 0.900 1,001,052 0.8987 -0.60%
2018-10-29 0 1.660 1.640 1.660 1.640 1.670 193,000 317,830 1.6468 0.905 0.894 0.905 0.894 0.911 353,852 0.8982 -0.60%
2018-10-26 0 1.670 1.660 1.670 1.670 1.680 30,000 50,210 1.6737 0.911 0.905 0.911 0.911 0.916 55,003 0.9129 0.00%
2018-10-25 0 1.670 1.650 1.670 1.630 1.690 336,000 558,620 1.6626 0.911 0.900 0.911 0.889 0.922 616,032 0.9068 -1.18%
2018-10-24 0 1.690 1.680 1.690 1.680 1.690 118,000 198,690 1.6838 0.922 0.916 0.922 0.916 0.922 216,345 0.9184 0.00%
2018-10-23 0 1.690 1.670 1.690 1.670 1.720 299,000 504,750 1.6881 0.922 0.911 0.922 0.911 0.938 548,195 0.9207 -1.74%
2018-10-22 0 1.720 1.690 1.720 1.690 1.720 217,000 370,940 1.7094 0.938 0.922 0.938 0.922 0.938 397,854 0.9324 0.58%
2018-10-19 0 1.710 1.700 1.710 1.700 1.720 68,000 116,280 1.7100 0.933 0.927 0.933 0.927 0.938 124,673 0.9327 0.00%
2018-10-18 0 1.710 1.700 1.720 1.700 1.710 192,000 326,620 1.7011 0.933 0.927 0.938 0.927 0.933 352,018 0.9278 0.00%
2018-10-16 0 1.710 1.700 1.710 1.680 1.710 2,278,000 3,893,245 1.7091 0.933 0.927 0.933 0.916 0.933 4,176,550 0.9322 0.00%
2018-10-15 0 1.710 1.690 1.710 1.690 1.710 73,000 124,280 1.7025 0.933 0.922 0.933 0.922 0.933 133,840 0.9286 0.00%
2018-10-12 0 1.710 1.700 1.710 1.690 1.710 102,000 173,200 1.6980 0.933 0.927 0.933 0.922 0.933 187,010 0.9262 -0.58%
2018-10-11 0 1.720 1.700 1.720 1.660 1.720 558,000 939,220 1.6832 0.938 0.927 0.938 0.905 0.938 1,023,053 0.9181 -0.58%
2018-10-10 0 1.730 1.710 1.730 1.720 1.790 708,000 1,229,200 1.7362 0.944 0.933 0.944 0.938 0.976 1,298,067 0.9469 -2.81%
2018-10-09 0 1.780 1.780 1.790 1.750 1.800 144,000 253,810 1.7626 0.971 0.971 0.976 0.954 0.982 264,014 0.9614 0.00%
2018-10-08 0 1.780 1.770 1.780 1.770 1.810 372,000 663,890 1.7847 0.971 0.965 0.971 0.965 0.987 682,035 0.9734 -1.66%
2018-10-05 0 1.810 1.800 1.830 1.800 1.830 198,000 359,470 1.8155 0.987 0.982 0.998 0.982 0.998 363,019 0.9902 -0.55%
2018-10-04 0 1.820 1.810 1.820 1.810 1.860 85,000 154,750 1.8206 0.993 0.987 0.993 0.987 1.014 155,841 0.9930 -1.62%
2018-10-03 0 1.850 1.820 1.860 1.820 1.850 907,000 1,659,720 1.8299 1.009 0.993 1.014 0.993 1.009 1,662,919 0.9981 1.09%
2018-10-02 0 1.830 1.820 1.830 1.810 1.900 623,000 1,143,210 1.8350 0.998 0.993 0.998 0.987 1.036 1,142,226 1.0009 -3.17%
2018-09-28 0 1.890 1.880 1.900 1.870 1.900 323,000 609,720 1.8877 1.031 1.025 1.036 1.020 1.036 592,197 1.0296 1.07%
2018-09-27 0 1.940 1.920 1.940 1.910 1.940 726,000 1,395,530 1.9222 1.020 1.009 1.020 1.004 1.020 1,380,895 1.0106 1.04%
2018-09-26 0 1.920 1.900 1.920 1.890 1.930 496,000 942,860 1.9009 1.009 0.999 1.009 0.994 1.015 943,421 0.9994 -0.52%
2018-09-24 0 1.930 1.920 1.940 1.900 1.940 232,000 447,190 1.9275 1.015 1.009 1.020 0.999 1.020 441,278 1.0134 0.52%
2018-09-21 0 1.920 1.910 1.920 1.910 1.930 41,000 78,690 1.9193 1.009 1.004 1.009 1.004 1.015 77,984 1.0090 0.52%
2018-09-20 0 1.910 1.900 1.910 1.900 1.910 23,000 43,740 1.9017 1.004 0.999 1.004 0.999 1.004 43,747 0.9998 0.00%
2018-09-19 0 1.910 1.910 1.920 1.890 1.950 91,000 174,850 1.9214 1.004 1.004 1.009 0.994 1.025 173,087 1.0102 1.06%
2018-09-18 0 1.890 1.880 1.890 1.880 1.930 248,000 467,620 1.8856 0.994 0.988 0.994 0.988 1.015 471,711 0.9913 -0.53%
2018-09-17 0 1.900 1.890 1.900 1.890 1.960 374,000 712,840 1.9060 0.999 0.994 0.999 0.994 1.030 711,370 1.0021 -1.55%
2018-09-14 0 1.930 1.930 1.940 1.920 1.940 192,000 371,670 1.9358 1.015 1.015 1.020 1.009 1.020 365,195 1.0177 1.05%
2018-09-13 0 1.910 1.900 1.910 1.900 1.920 148,000 282,310 1.9075 1.004 0.999 1.004 0.999 1.009 281,505 1.0029 0.53%
2018-09-12 0 1.900 1.890 1.910 1.890 1.900 275,000 521,180 1.8952 0.999 0.994 1.004 0.994 0.999 523,066 0.9964 1.06%
2018-09-11 0 1.880 1.880 1.920 1.870 1.900 182,000 343,800 1.8890 0.988 0.988 1.009 0.983 0.999 346,175 0.9931 0.00%
2018-09-10 0 1.880 1.870 1.880 1.850 1.900 807,000 1,517,390 1.8803 0.988 0.983 0.988 0.973 0.999 1,534,962 0.9886 -1.57%
2018-09-07 0 1.910 1.910 1.920 1.900 1.920 392,000 748,300 1.9089 1.004 1.004 1.009 0.999 1.009 745,607 1.0036 -0.52%
2018-09-06 0 1.920 1.910 1.920 1.900 1.930 112,000 214,590 1.9160 1.009 1.004 1.009 0.999 1.015 213,031 1.0073 -0.52%
2018-09-05 0 1.930 1.910 1.930 1.900 1.940 448,000 858,470 1.9162 1.015 1.004 1.015 0.999 1.020 852,123 1.0074 -1.03%
2018-09-04 0 1.950 1.940 1.960 1.930 1.960 569,000 1,103,330 1.9391 1.025 1.020 1.030 1.015 1.030 1,082,272 1.0195 1.04%
2018-09-03 0 1.930 1.910 1.930 1.910 1.980 285,970 559,892 1.9579 1.015 1.004 1.015 1.004 1.041 543,932 1.0293 -2.53%
2018-08-31 0 1.980 1.960 1.980 1.950 2.000 169,000 332,590 1.9680 1.041 1.030 1.041 1.025 1.051 321,448 1.0347 -1.00%
2018-08-30 0 2.000 1.990 2.000 1.980 2.000 167,000 331,840 1.9871 1.051 1.046 1.051 1.041 1.051 317,644 1.0447 1.52%
2018-08-29 0 1.970 1.970 1.980 1.970 2.000 264,000 523,070 1.9813 1.036 1.036 1.041 1.036 1.051 502,144 1.0417 -1.50%
2018-08-28 0 2.000 1.990 2.000 1.980 2.000 103,000 205,120 1.9915 1.051 1.046 1.051 1.041 1.051 195,912 1.0470 0.00%
2018-08-27 0 2.000 1.990 2.000 1.990 2.030 337,000 677,470 2.0103 1.051 1.046 1.051 1.046 1.067 640,994 1.0569 -0.50%
2018-08-24 0 2.010 2.000 2.010 2.000 2.010 214,000 428,190 2.0009 1.057 1.051 1.057 1.051 1.057 407,041 1.0520 -0.50%
2018-08-23 0 2.020 2.000 2.020 1.980 2.030 360,000 721,680 2.0047 1.062 1.051 1.062 1.041 1.067 684,741 1.0539 0.50%
2018-08-22 0 2.010 2.000 2.020 1.990 2.030 838,000 1,690,820 2.0177 1.057 1.051 1.062 1.046 1.067 1,593,926 1.0608 1.01%
2018-08-21 0 1.990 1.980 1.990 1.930 2.020 464,000 919,050 1.9807 1.046 1.041 1.046 1.015 1.062 882,555 1.0414 2.58%
2018-08-20 0 1.940 1.930 1.940 1.920 1.950 317,000 614,860 1.9396 1.020 1.015 1.020 1.009 1.025 602,953 1.0197 0.52%
2018-08-17 0 1.930 1.930 1.940 1.930 1.960 304,000 590,490 1.9424 1.015 1.015 1.020 1.015 1.030 578,226 1.0212 0.00%
2018-08-16 0 1.930 1.930 1.940 1.900 1.950 489,000 940,190 1.9227 1.015 1.015 1.020 0.999 1.025 930,107 1.0108 0.00%
2018-08-15 0 1.930 1.920 1.930 1.920 1.960 1,156,000 2,232,620 1.9313 1.015 1.009 1.015 1.009 1.030 2,198,781 1.0154 -1.53%
2018-08-14 0 1.960 1.950 1.970 1.920 1.980 833,000 1,624,660 1.9504 1.030 1.025 1.036 1.009 1.041 1,584,415 1.0254 1.55%
2018-08-13 0 1.930 1.920 1.930 1.890 1.970 3,115,000 5,975,545 1.9183 1.015 1.009 1.015 0.994 1.036 5,924,915 1.0085 -1.53%
2018-08-10 0 1.960 1.940 1.980 1.940 2.000 1,492,000 2,947,820 1.9758 1.030 1.020 1.041 1.020 1.051 2,837,872 1.0387 -1.01%
2018-08-09 0 1.980 1.960 1.980 1.950 2.070 2,322,000 4,699,190 2.0238 1.041 1.030 1.041 1.025 1.088 4,416,582 1.0640 -2.94%
2018-08-08 0 2.040 2.020 2.040 1.960 2.120 4,037,750 8,133,707 2.0144 1.073 1.062 1.073 1.030 1.115 7,680,040 1.0591 5.15%
2018-08-07 0 1.940 1.930 1.960 1.860 1.950 1,263,000 2,415,950 1.9129 1.020 1.015 1.030 0.978 1.025 2,402,301 1.0057 2.11%
2018-08-06 0 1.900 1.900 1.910 1.880 1.960 983,000 1,899,420 1.9323 0.999 0.999 1.004 0.988 1.030 1,869,724 1.0159 -2.06%
2018-08-03 0 1.940 1.920 1.940 1.890 1.940 259,000 497,010 1.9190 1.020 1.009 1.020 0.994 1.020 492,633 1.0089 1.04%
2018-08-02 0 1.920 1.920 1.940 1.880 1.960 1,060,000 2,027,350 1.9126 1.009 1.009 1.020 0.988 1.030 2,016,183 1.0055 -1.54%
2018-08-01 0 1.950 1.950 1.990 1.800 1.990 2,087,000 3,972,470 1.9034 1.025 1.025 1.046 0.946 1.046 3,969,598 1.0007 0.00%
2018-07-31 0 1.950 1.900 1.980 1.900 2.000 1,424,000 2,766,550 1.9428 1.025 0.999 1.041 0.999 1.051 2,708,532 1.0214 -2.01%
2018-07-30 0 1.990 1.950 2.000 1.840 2.030 4,996,000 9,697,980 1.9411 1.046 1.025 1.051 0.967 1.067 9,502,688 1.0206 13.71%
2018-07-27 0 1.750 1.730 1.750 1.730 1.750 333,000 580,650 1.7437 0.920 0.910 0.920 0.910 0.920 633,386 0.9167 0.57%
2018-07-26 0 1.740 1.740 1.750 1.740 1.780 321,000 561,920 1.7505 0.915 0.915 0.920 0.915 0.936 610,561 0.9203 -1.14%
2018-07-25 0 1.760 1.760 1.770 1.750 1.780 131,000 230,790 1.7618 0.925 0.925 0.931 0.920 0.936 249,170 0.9262 -1.12%
2018-07-24 0 1.780 1.770 1.780 1.760 1.780 290,000 513,750 1.7716 0.936 0.931 0.936 0.925 0.936 551,597 0.9314 2.30%
2018-07-23 0 1.740 1.740 1.770 1.720 1.770 382,000 663,940 1.7381 0.915 0.915 0.931 0.904 0.931 726,587 0.9138 0.58%
2018-07-20 0 1.730 1.730 1.740 1.700 1.750 444,000 765,920 1.7250 0.910 0.910 0.915 0.894 0.920 844,514 0.9069 -1.14%
2018-07-19 0 1.750 1.750 1.760 1.750 1.780 474,000 834,450 1.7604 0.920 0.920 0.925 0.920 0.936 901,576 0.9255 -1.13%
2018-07-18 0 1.770 1.750 1.770 1.750 1.780 566,000 997,580 1.7625 0.931 0.920 0.931 0.920 0.936 1,076,566 0.9266 0.57%
2018-07-17 0 1.760 1.760 1.770 1.750 1.780 253,000 444,870 1.7584 0.925 0.925 0.931 0.920 0.936 481,221 0.9245 0.57%
2018-07-16 0 1.750 1.750 1.760 1.740 1.760 231,000 404,740 1.7521 0.920 0.920 0.925 0.915 0.925 439,376 0.9212 0.00%
2018-07-13 0 1.750 1.750 1.760 1.680 1.750 947,000 1,638,300 1.7300 0.920 0.920 0.925 0.883 0.920 1,801,250 0.9095 4.17%
2018-07-12 0 1.680 1.680 1.690 1.680 1.700 366,000 618,150 1.6889 0.883 0.883 0.889 0.883 0.894 696,154 0.8880 0.00%
2018-07-11 0 1.680 1.670 1.700 1.670 1.690 772,000 1,294,770 1.6772 0.883 0.878 0.894 0.878 0.889 1,468,390 0.8818 -1.18%
2018-07-10 0 1.700 1.680 1.700 1.660 1.700 418,000 708,680 1.6954 0.894 0.883 0.894 0.873 0.894 795,061 0.8914 0.59%
2018-07-09 0 1.690 1.670 1.690 1.680 1.700 114,000 192,590 1.6894 0.889 0.878 0.889 0.883 0.894 216,835 0.8882 0.60%
2018-07-06 0 1.680 1.650 1.680 1.660 1.680 263,000 439,960 1.6729 0.883 0.867 0.883 0.873 0.883 500,242 0.8795 0.00%
2018-07-05 0 1.680 1.660 1.690 1.660 1.700 460,000 772,970 1.6804 0.883 0.873 0.889 0.873 0.894 874,947 0.8834 0.00%
2018-07-04 0 1.680 1.660 1.680 1.670 1.700 178,000 298,580 1.6774 0.883 0.873 0.883 0.878 0.894 338,567 0.8819 0.00%
2018-07-03 0 1.680 1.680 1.690 1.650 1.700 1,197,000 2,002,200 1.6727 0.883 0.883 0.889 0.867 0.894 2,276,765 0.8794 -1.75%
2018-06-29 0 1.710 1.680 1.720 1.690 1.720 199,000 338,840 1.7027 0.899 0.883 0.904 0.889 0.904 378,510 0.8952 0.00%
2018-06-28 0 1.710 1.700 1.710 1.700 1.740 361,000 618,300 1.7127 0.899 0.894 0.899 0.894 0.915 686,643 0.9005 -1.16%
2018-06-27 0 1.730 1.710 1.740 1.690 1.740 1,632,000 2,781,890 1.7046 0.910 0.899 0.915 0.889 0.915 3,104,161 0.8962 2.37%
2018-06-26 0 1.690 1.680 1.690 1.670 1.700 1,404,000 2,364,570 1.6842 0.889 0.883 0.889 0.878 0.894 2,670,491 0.8854 -0.59%
2018-06-25 0 1.700 1.700 1.710 1.700 1.800 631,000 1,079,080 1.7101 0.894 0.894 0.899 0.894 0.946 1,200,199 0.8991 -2.30%
2018-06-22 0 1.740 1.730 1.740 1.720 1.740 75,000 129,660 1.7288 0.915 0.910 0.915 0.904 0.915 142,654 0.9089 1.16%
2018-06-21 0 1.720 1.710 1.720 1.700 1.730 124,000 212,770 1.7159 0.904 0.899 0.904 0.894 0.910 235,855 0.9021 0.00%
2018-06-20 0 1.720 1.710 1.730 1.710 1.730 319,000 549,490 1.7225 0.904 0.899 0.910 0.899 0.910 606,757 0.9056 0.58%
2018-06-19 0 1.710 1.700 1.720 1.680 1.740 1,398,000 2,370,530 1.6957 0.899 0.894 0.904 0.883 0.915 2,659,079 0.8915 -1.72%
2018-06-15 0 1.740 1.720 1.730 1.730 1.760 102,000 177,760 1.7427 0.915 0.904 0.910 0.910 0.925 194,010 0.9162 0.00%
2018-06-14 0 1.740 1.730 1.750 1.730 1.770 431,000 753,050 1.7472 0.915 0.910 0.920 0.910 0.931 819,788 0.9186 -0.57%
2018-06-13 0 1.750 1.740 1.750 1.710 1.770 1,232,000 2,130,000 1.7289 0.920 0.915 0.920 0.899 0.931 2,343,337 0.9090 2.94%
2018-06-12 0 1.700 1.700 1.720 1.690 1.720 118,000 200,640 1.7003 0.894 0.894 0.904 0.889 0.904 224,443 0.8939 0.00%
2018-06-11 0 1.700 1.700 1.720 1.700 1.700 97,000 164,900 1.7000 0.894 0.894 0.904 0.894 0.894 184,500 0.8938 0.00%
2018-06-08 0 1.700 1.700 1.710 1.670 1.710 1,634,000 2,777,010 1.6995 0.894 0.894 0.899 0.878 0.899 3,107,965 0.8935 -1.73%
2018-06-07 0 1.730 1.720 1.740 1.730 1.740 207,000 358,750 1.7331 0.910 0.904 0.915 0.910 0.915 393,726 0.9112 0.00%
2018-06-06 0 1.730 1.720 1.730 1.710 1.730 146,000 251,970 1.7258 0.910 0.904 0.910 0.899 0.910 277,701 0.9073 1.17%
2018-06-05 0 1.710 1.710 1.720 1.710 1.740 440,000 754,070 1.7138 0.899 0.899 0.904 0.899 0.915 836,906 0.9010 -0.58%
2018-06-04 0 1.720 1.720 1.730 1.710 1.740 208,000 357,870 1.7205 0.904 0.904 0.910 0.899 0.915 395,628 0.9046 -0.58%
2018-06-01 0 1.730 1.720 1.740 1.700 1.730 289,000 497,850 1.7227 0.910 0.904 0.915 0.894 0.910 549,695 0.9057 0.00%
2018-05-31 0 1.730 1.710 1.730 1.690 1.730 143,000 245,300 1.7154 0.910 0.899 0.910 0.889 0.910 271,994 0.9019 0.58%
2018-05-30 0 1.720 1.710 1.720 1.680 1.720 173,000 294,460 1.7021 0.904 0.899 0.904 0.883 0.904 329,056 0.8949 0.58%
2018-05-29 0 1.710 1.710 1.720 1.700 1.730 161,000 277,210 1.7218 0.899 0.899 0.904 0.894 0.910 306,232 0.9052 0.59%
2018-05-28 0 1.700 1.700 1.710 1.700 1.720 1,074,000 1,827,330 1.7014 0.894 0.894 0.899 0.894 0.904 2,042,812 0.8945 -1.73%
2018-05-25 0 1.730 1.710 1.730 1.710 1.740 348,000 598,090 1.7186 0.910 0.899 0.910 0.899 0.915 661,917 0.9036 -0.57%
2018-05-24 0 1.740 1.720 1.740 1.720 1.760 539,000 942,510 1.7486 0.915 0.904 0.915 0.904 0.925 1,025,210 0.9193 2.35%
2018-05-23 0 1.700 1.700 1.710 1.700 1.750 1,063,000 1,822,590 1.7146 0.894 0.894 0.899 0.894 0.920 2,021,889 0.9014 -2.30%
2018-05-21 0 1.740 1.740 1.750 1.740 1.790 818,000 1,442,320 1.7632 0.915 0.915 0.920 0.915 0.941 1,555,884 0.9270 -0.57%
2018-05-18 0 1.750 1.750 1.760 1.750 1.820 542,000 965,630 1.7816 0.920 0.920 0.925 0.920 0.957 1,030,916 0.9367 0.57%
2018-05-17 0 1.740 1.740 1.750 1.730 1.760 4,199,000 7,287,895 1.7356 0.915 0.915 0.920 0.910 0.925 7,986,747 0.9125 -1.14%
2018-05-16 0 1.760 1.750 1.760 1.750 1.780 2,558,000 4,503,350 1.7605 0.925 0.920 0.925 0.920 0.936 4,865,468 0.9256 -1.68%
2018-05-15 0 1.790 1.760 1.790 1.760 1.790 702,000 1,250,340 1.7811 0.941 0.925 0.941 0.925 0.941 1,335,246 0.9364 2.29%
2018-05-14 0 1.750 1.750 1.760 1.740 1.790 481,000 849,380 1.7659 0.920 0.920 0.925 0.915 0.941 914,891 0.9284 0.00%
2018-05-11 0 1.750 1.750 1.760 1.740 1.820 1,310,000 2,317,280 1.7689 0.920 0.920 0.925 0.915 0.957 2,491,698 0.9300 -1.69%
2018-05-10 0 1.780 1.770 1.780 1.760 1.830 480,300 856,066 1.7824 0.936 0.931 0.936 0.925 0.962 913,559 0.9371 -1.11%
2018-05-09 0 1.800 1.780 1.800 1.740 1.800 745,000 1,327,480 1.7819 0.946 0.936 0.946 0.915 0.946 1,417,034 0.9368 2.27%
2018-05-08 0 1.760 1.750 1.770 1.750 1.890 4,810,000 8,746,470 1.8184 0.925 0.920 0.931 0.920 0.994 9,148,905 0.9560 -1.12%
2018-05-07 0 1.780 1.770 1.780 1.650 1.820 8,268,000 14,426,910 1.7449 0.936 0.931 0.936 0.867 0.957 15,726,226 0.9174 11.95%
2018-05-04 0 1.590 1.590 1.620 1.590 1.630 950,000 1,530,300 1.6108 0.836 0.836 0.852 0.836 0.857 1,806,956 0.8469 -1.24%
2018-05-03 0 1.610 1.600 1.630 1.570 1.620 690,000 1,109,550 1.6080 0.846 0.841 0.857 0.825 0.852 1,312,421 0.8454 0.62%
2018-05-02 0 1.600 1.600 1.620 1.600 1.630 611,000 984,680 1.6116 0.841 0.841 0.852 0.841 0.857 1,162,158 0.8473 0.63%
2018-04-30 0 1.590 1.590 1.600 1.580 1.600 269,000 425,400 1.5814 0.836 0.836 0.841 0.831 0.841 511,654 0.8314 0.63%
2018-04-27 0 1.580 1.580 1.590 1.570 1.610 349,000 553,760 1.5867 0.831 0.831 0.836 0.825 0.846 663,819 0.8342 -0.63%
2018-04-26 0 1.590 1.580 1.600 1.570 1.610 839,000 1,340,370 1.5976 0.836 0.831 0.841 0.825 0.846 1,595,828 0.8399 0.00%
2018-04-25 0 1.590 1.570 1.590 1.570 1.590 366,600 579,254 1.5801 0.836 0.825 0.836 0.825 0.836 697,295 0.8307 0.63%
2018-04-24 0 1.580 1.580 1.590 1.550 1.590 1,125,000 1,777,980 1.5804 0.831 0.831 0.836 0.815 0.836 2,139,817 0.8309 1.28%
2018-04-23 0 1.560 1.560 1.570 1.550 1.580 1,152,000 1,795,380 1.5585 0.820 0.820 0.825 0.815 0.831 2,191,172 0.8194 1.30%
2018-04-20 0 1.540 1.540 1.550 1.540 1.580 1,019,000 1,585,390 1.5558 0.810 0.810 0.815 0.810 0.831 1,938,198 0.8180 -2.53%
2018-04-19 0 1.580 1.560 1.580 1.550 1.590 1,280,000 2,021,060 1.5790 0.831 0.820 0.831 0.815 0.836 2,434,636 0.8301 1.28%
2018-04-18 0 1.560 1.550 1.570 1.510 1.560 944,000 1,463,760 1.5506 0.820 0.815 0.825 0.794 0.820 1,795,544 0.8152 1.96%
2018-04-17 0 1.530 1.530 1.540 1.520 1.530 283,000 431,660 1.5253 0.804 0.804 0.810 0.799 0.804 538,283 0.8019 1.32%
2018-04-16 0 1.510 1.510 1.520 1.490 1.530 826,000 1,249,120 1.5123 0.794 0.794 0.799 0.783 0.804 1,571,101 0.7951 -0.66%
2018-04-13 0 1.520 1.510 1.530 1.500 1.530 1,187,000 1,795,000 1.5122 0.799 0.794 0.804 0.789 0.804 2,257,744 0.7950 2.01%
2018-04-12 0 1.490 1.490 1.500 1.480 1.490 455,000 676,250 1.4863 0.783 0.783 0.789 0.778 0.783 865,437 0.7814 0.68%
2018-04-11 0 1.480 1.470 1.480 1.460 1.480 1,033,000 1,523,110 1.4745 0.778 0.773 0.778 0.768 0.778 1,964,827 0.7752 1.37%
2018-04-10 0 1.460 1.450 1.470 1.430 1.460 615,000 893,550 1.4529 0.768 0.762 0.773 0.752 0.768 1,169,766 0.7639 1.39%
2018-04-09 0 1.440 1.430 1.440 1.440 1.460 721,000 1,041,475 1.4445 0.757 0.752 0.757 0.757 0.768 1,371,385 0.7594 0.70%
2018-04-06 0 1.430 1.430 1.440 1.420 1.450 1,994,000 2,874,440 1.4415 0.752 0.752 0.757 0.747 0.762 3,792,706 0.7579 0.70%
2018-04-04 0 1.420 1.420 1.430 1.420 1.450 709,000 1,015,910 1.4329 0.747 0.747 0.752 0.747 0.762 1,348,560 0.7533 -1.39%
2018-04-03 0 1.440 1.430 1.440 1.430 1.440 508,000 731,295 1.4396 0.757 0.752 0.757 0.752 0.757 966,246 0.7568 -0.69%
2018-03-29 0 1.450 1.440 1.450 1.440 1.450 238,000 342,760 1.4402 0.762 0.757 0.762 0.757 0.762 452,690 0.7572 0.69%
2018-03-28 0 1.440 1.440 1.450 1.440 1.460 422,000 611,690 1.4495 0.757 0.757 0.762 0.757 0.768 802,669 0.7621 -1.37%
2018-03-27 0 1.460 1.450 1.460 1.440 1.460 252,000 363,420 1.4421 0.768 0.762 0.768 0.757 0.768 479,319 0.7582 1.39%
2018-03-26 0 1.440 1.440 1.460 1.430 1.450 574,000 828,580 1.4435 0.757 0.757 0.768 0.752 0.762 1,091,782 0.7589 0.70%
2018-03-23 0 1.430 1.430 1.450 1.410 1.460 1,731,000 2,479,760 1.4326 0.752 0.752 0.762 0.741 0.768 3,292,465 0.7532 -2.05%
2018-03-22 0 1.460 1.450 1.460 1.430 1.480 685,000 1,000,070 1.4600 0.768 0.762 0.768 0.752 0.778 1,302,911 0.7676 -0.68%
2018-03-21 0 1.470 1.460 1.470 1.470 1.490 536,000 791,500 1.4767 0.773 0.768 0.773 0.773 0.783 1,019,504 0.7764 0.68%
2018-03-20 0 1.460 1.460 1.470 1.460 1.480 383,000 563,160 1.4704 0.768 0.768 0.773 0.768 0.778 728,489 0.7731 -0.68%
2018-03-19 0 1.470 1.470 1.480 1.440 1.480 388,000 568,250 1.4646 0.773 0.773 0.778 0.757 0.778 737,999 0.7700 1.38%
2018-03-16 0 1.450 1.450 1.460 1.430 1.450 3,178,000 4,573,460 1.4391 0.762 0.762 0.768 0.752 0.762 6,044,744 0.7566 -0.68%
2018-03-15 0 1.460 1.450 1.460 1.460 1.460 617,000 900,820 1.4600 0.768 0.762 0.768 0.768 0.768 1,173,571 0.7676 0.00%
2018-03-14 0 1.460 1.450 1.460 1.450 1.460 315,000 456,870 1.4504 0.768 0.762 0.768 0.762 0.768 599,149 0.7625 0.00%
2018-03-13 0 1.460 1.450 1.460 1.450 1.460 247,000 360,290 1.4587 0.768 0.762 0.768 0.762 0.768 469,809 0.7669 0.00%
2018-03-12 0 1.460 1.450 1.460 1.450 1.460 1,183,000 1,726,580 1.4595 0.768 0.762 0.768 0.762 0.768 2,250,136 0.7673 0.69%
2018-03-09 0 1.450 1.450 1.460 1.450 1.460 950,000 1,386,900 1.4599 0.762 0.762 0.768 0.762 0.768 1,806,956 0.7675 0.00%
2018-03-08 0 1.450 1.450 1.460 1.450 1.460 326,000 474,820 1.4565 0.762 0.762 0.768 0.762 0.768 620,071 0.7658 -0.68%
2018-03-07 0 1.460 1.460 1.470 1.450 1.470 184,000 269,610 1.4653 0.768 0.768 0.773 0.762 0.773 349,979 0.7704 0.69%
2018-03-06 0 1.450 1.450 1.460 1.430 1.450 61,000 87,590 1.4359 0.762 0.762 0.768 0.752 0.762 116,026 0.7549 1.40%
2018-03-05 0 1.430 1.430 1.450 1.410 1.470 279,000 401,160 1.4378 0.752 0.752 0.762 0.741 0.773 530,675 0.7559 -0.69%
2018-03-02 0 1.440 1.450 1.460 1.430 1.450 334,000 480,390 1.4383 0.757 0.762 0.768 0.752 0.762 635,288 0.7562 0.00%
2018-03-01 0 1.440 1.440 1.450 1.430 1.460 202,000 291,290 1.4420 0.757 0.757 0.762 0.752 0.768 384,216 0.7581 0.00%
2018-02-28 0 1.440 1.440 1.460 1.440 1.460 226,000 327,570 1.4494 0.757 0.757 0.768 0.757 0.768 429,865 0.7620 -2.04%
2018-02-27 0 1.470 1.450 1.470 1.450 1.470 410,000 602,080 1.4685 0.773 0.762 0.773 0.762 0.773 779,844 0.7721 0.00%
2018-02-26 0 1.470 1.470 1.480 1.460 1.480 346,000 508,570 1.4699 0.773 0.773 0.778 0.768 0.778 658,113 0.7728 1.38%
2018-02-23 0 1.450 1.450 1.480 1.450 1.490 65,000 95,670 1.4718 0.762 0.762 0.778 0.762 0.783 123,634 0.7738 0.69%
2018-02-22 0 1.440 1.440 1.450 1.440 1.450 188,000 270,850 1.4407 0.757 0.757 0.762 0.757 0.762 357,587 0.7574 -1.37%
2018-02-21 0 1.460 1.450 1.460 1.450 1.460 36,000 52,360 1.4544 0.768 0.762 0.768 0.762 0.768 68,474 0.7647 0.00%
2018-02-20 0 1.460 1.450 1.460 1.450 1.460 193,000 280,900 1.4554 0.768 0.762 0.768 0.762 0.768 367,097 0.7652 0.69%
2018-02-15 0 1.450 1.440 1.450 1.440 1.450 130,000 188,000 1.4462 0.762 0.757 0.762 0.757 0.762 247,268 0.7603 0.69%
2018-02-14 0 1.440 1.440 1.450 1.420 1.440 183,000 263,390 1.4393 0.757 0.757 0.762 0.747 0.757 348,077 0.7567 0.70%
2018-02-13 0 1.430 1.420 1.430 1.420 1.440 618,000 879,410 1.4230 0.752 0.747 0.752 0.747 0.757 1,175,473 0.7481 1.42%
2018-02-12 0 1.410 1.410 1.420 1.410 1.420 2,087,000 2,960,700 1.4186 0.741 0.741 0.747 0.741 0.747 3,969,598 0.7458 -0.70%
2018-02-09 0 1.420 1.420 1.430 1.390 1.430 1,127,000 1,577,770 1.4000 0.747 0.747 0.752 0.731 0.752 2,143,621 0.7360 -1.39%
2018-02-08 0 1.440 1.420 1.440 1.420 1.440 559,000 798,940 1.4292 0.757 0.747 0.757 0.747 0.757 1,063,251 0.7514 0.70%
2018-02-07 0 1.430 1.420 1.430 1.420 1.450 788,000 1,122,850 1.4249 0.752 0.747 0.752 0.747 0.762 1,498,823 0.7492 0.00%
2018-02-06 0 1.430 1.430 1.440 1.400 1.450 1,321,000 1,870,140 1.4157 0.752 0.752 0.757 0.736 0.762 2,512,620 0.7443 -1.38%
2018-02-05 0 1.450 1.440 1.460 1.390 1.460 1,757,000 2,526,120 1.4377 0.762 0.757 0.768 0.731 0.768 3,341,918 0.7559 -1.36%
2018-02-02 0 1.470 1.470 1.480 1.460 1.480 678,000 997,510 1.4713 0.773 0.773 0.778 0.768 0.778 1,289,596 0.7735 -1.34%
2018-02-01 0 1.490 1.480 1.490 1.480 1.490 498,000 738,940 1.4838 0.783 0.778 0.783 0.778 0.783 947,226 0.7801 0.00%
2018-01-31 0 1.490 1.480 1.490 1.460 1.490 402,000 595,050 1.4802 0.783 0.778 0.783 0.768 0.783 764,628 0.7782 0.68%
2018-01-30 0 1.480 1.470 1.490 1.460 1.490 474,000 701,320 1.4796 0.778 0.773 0.783 0.768 0.783 901,576 0.7779 0.00%
2018-01-29 0 1.480 1.480 1.490 1.480 1.520 240,000 356,470 1.4853 0.778 0.778 0.783 0.778 0.799 456,494 0.7809 0.00%
2018-01-26 0 1.480 1.480 1.510 1.480 1.530 323,000 478,450 1.4813 0.778 0.778 0.794 0.778 0.804 614,365 0.7788 0.00%
2018-01-25 0 1.480 1.470 1.480 1.460 1.490 455,000 665,850 1.4634 0.778 0.773 0.778 0.768 0.783 865,437 0.7694 0.68%
2018-01-24 0 1.470 1.470 1.480 1.470 1.480 582,000 856,670 1.4719 0.773 0.773 0.778 0.773 0.778 1,106,998 0.7739 -1.34%
2018-01-23 0 1.490 1.480 1.490 1.480 1.490 410,000 608,840 1.4850 0.783 0.778 0.783 0.778 0.783 779,844 0.7807 0.00%
2018-01-22 0 1.490 1.490 1.500 1.490 1.510 363,000 543,920 1.4984 0.783 0.783 0.789 0.783 0.794 690,448 0.7878 -1.32%
2018-01-19 0 1.510 1.510 1.520 1.500 1.520 558,000 843,230 1.5112 0.794 0.794 0.799 0.789 0.799 1,061,349 0.7945 -0.66%
2018-01-18 0 1.520 1.510 1.520 1.510 1.520 292,000 442,790 1.5164 0.799 0.794 0.799 0.794 0.799 555,401 0.7972 1.33%
2018-01-17 0 1.500 1.500 1.510 1.500 1.520 652,000 983,220 1.5080 0.789 0.789 0.794 0.789 0.799 1,240,143 0.7928 -1.32%
2018-01-16 0 1.520 1.510 1.530 1.520 1.530 387,000 588,300 1.5202 0.799 0.794 0.804 0.799 0.804 736,097 0.7992 0.00%
2018-01-15 0 1.520 1.520 1.530 1.510 1.530 539,000 820,160 1.5216 0.799 0.799 0.804 0.794 0.804 1,025,210 0.8000 -1.30%
2018-01-12 0 1.540 1.530 1.550 1.510 1.580 508,000 779,730 1.5349 0.810 0.804 0.815 0.794 0.831 966,246 0.8070 -0.52%
2018-01-11 0 1.600 1.580 1.600 1.540 1.600 1,431,000 2,265,840 1.5834 0.814 0.804 0.814 0.783 0.814 2,813,278 0.8054 1.91%
2018-01-10 0 1.570 1.560 1.570 1.560 1.600 1,260,000 1,989,910 1.5793 0.799 0.794 0.799 0.794 0.814 2,477,100 0.8033 -1.26%
2018-01-09 0 1.590 1.590 1.600 1.580 1.600 475,000 756,600 1.5928 0.809 0.809 0.814 0.804 0.814 933,828 0.8102 0.00%
2018-01-08 0 1.590 1.590 1.600 1.580 1.620 1,126,000 1,796,370 1.5954 0.809 0.809 0.814 0.804 0.824 2,213,663 0.8115 1.27%
2018-01-05 0 1.570 1.570 1.580 1.560 1.580 469,000 737,510 1.5725 0.799 0.799 0.804 0.794 0.804 922,032 0.7999 0.64%
2018-01-04 0 1.560 1.560 1.570 1.560 1.570 455,000 711,040 1.5627 0.794 0.794 0.799 0.794 0.799 894,508 0.7949 0.00%
2018-01-03 0 1.560 1.560 1.570 1.550 1.570 568,000 885,480 1.5589 0.794 0.794 0.799 0.788 0.799 1,116,661 0.7930 0.65%
2018-01-02 0 1.550 1.540 1.550 1.540 1.560 502,000 778,580 1.5510 0.788 0.783 0.788 0.783 0.794 986,908 0.7889 -0.64%
2017-12-29 0 1.560 1.550 1.560 1.540 1.560 241,000 372,370 1.5451 0.794 0.788 0.794 0.783 0.794 473,795 0.7859 1.30%
2017-12-28 0 1.540 1.540 1.550 1.540 1.550 261,000 401,960 1.5401 0.783 0.783 0.788 0.783 0.788 513,114 0.7834 0.00%
2017-12-27 0 1.540 1.530 1.540 1.530 1.550 288,000 444,900 1.5448 0.783 0.778 0.783 0.778 0.788 566,194 0.7858 -0.65%
2017-12-22 0 1.550 1.540 1.550 1.540 1.550 204,000 315,200 1.5451 0.788 0.783 0.788 0.783 0.788 401,054 0.7859 1.31%
2017-12-21 0 1.530 1.530 1.540 1.520 1.550 794,000 1,217,490 1.5334 0.778 0.778 0.783 0.773 0.788 1,560,966 0.7800 2.00%
2017-12-20 0 1.500 1.500 1.520 1.500 1.530 1,495,000 2,261,270 1.5126 0.763 0.763 0.773 0.763 0.778 2,939,099 0.7694 0.67%
2017-12-19 0 1.490 1.480 1.490 1.490 1.520 347,000 521,480 1.5028 0.758 0.753 0.758 0.758 0.773 682,186 0.7644 -0.67%
2017-12-18 0 1.500 1.490 1.510 1.480 1.510 966,000 1,448,980 1.5000 0.763 0.758 0.768 0.753 0.768 1,899,110 0.7630 0.00%
2017-12-15 0 1.500 1.500 1.510 1.500 1.510 174,000 261,390 1.5022 0.763 0.763 0.768 0.763 0.768 342,076 0.7641 -0.66%
2017-12-14 0 1.510 1.500 1.520 1.490 1.530 528,600 803,342 1.5198 0.768 0.763 0.773 0.758 0.778 1,039,203 0.7730 1.34%
2017-12-13 0 1.490 1.490 1.500 1.480 1.510 2,018,000 3,011,160 1.4922 0.758 0.758 0.763 0.753 0.768 3,967,293 0.7590 0.00%
2017-12-12 0 1.490 1.480 1.490 1.470 1.490 2,071,000 3,084,860 1.4896 0.758 0.753 0.758 0.748 0.758 4,071,488 0.7577 0.68%
2017-12-11 0 1.480 1.480 1.490 1.470 1.480 64,000 94,700 1.4797 0.753 0.753 0.758 0.748 0.753 125,821 0.7527 0.68%
2017-12-08 0 1.470 1.470 1.480 1.470 1.470 96,000 141,120 1.4700 0.748 0.748 0.753 0.748 0.748 188,731 0.7477 0.00%
2017-12-07 0 1.470 1.450 1.470 1.450 1.470 220,000 321,980 1.4635 0.748 0.738 0.748 0.738 0.748 432,510 0.7444 1.38%
2017-12-06 0 1.450 1.440 1.450 1.440 1.470 461,000 670,840 1.4552 0.738 0.732 0.738 0.732 0.748 906,304 0.7402 -1.36%
2017-12-05 0 1.470 1.470 1.480 1.470 1.480 165,000 242,900 1.4721 0.748 0.748 0.753 0.748 0.753 324,382 0.7488 0.68%
2017-12-04 0 1.460 1.460 1.480 1.460 1.470 502,000 733,930 1.4620 0.743 0.743 0.753 0.743 0.748 986,908 0.7437 -0.68%
2017-12-01 0 1.470 1.470 1.480 1.460 1.480 110,000 162,540 1.4776 0.748 0.748 0.753 0.743 0.753 216,255 0.7516 0.00%
2017-11-30 0 1.470 1.470 1.480 1.470 1.480 232,000 343,060 1.4787 0.748 0.748 0.753 0.748 0.753 456,101 0.7522 -0.68%
2017-11-29 0 1.480 1.470 1.480 1.480 1.480 160,000 236,800 1.4800 0.753 0.748 0.753 0.753 0.753 314,552 0.7528 0.00%
2017-11-28 0 1.480 1.470 1.480 1.460 1.480 120,000 176,580 1.4715 0.753 0.748 0.753 0.743 0.753 235,914 0.7485 1.37%
2017-11-27 0 1.460 1.460 1.470 1.460 1.480 189,000 277,580 1.4687 0.743 0.743 0.748 0.743 0.753 371,565 0.7471 0.00%
2017-11-24 0 1.460 1.460 1.470 1.460 1.470 383,000 559,600 1.4611 0.743 0.743 0.748 0.743 0.748 752,960 0.7432 0.00%
2017-11-23 0 1.460 1.450 1.460 1.460 1.470 294,000 429,260 1.4601 0.743 0.738 0.743 0.743 0.748 577,990 0.7427 0.69%
2017-11-22 0 1.450 1.450 1.460 1.450 1.470 363,000 528,250 1.4552 0.738 0.738 0.743 0.738 0.748 713,641 0.7402 0.00%
2017-11-21 0 1.450 1.450 1.460 1.450 1.470 698,000 1,017,860 1.4583 0.738 0.738 0.743 0.738 0.748 1,372,235 0.7418 -0.68%
2017-11-20 0 1.460 1.460 1.480 1.450 1.480 226,000 330,280 1.4614 0.743 0.743 0.753 0.738 0.753 444,305 0.7434 0.69%
2017-11-17 0 1.450 1.450 1.470 1.450 1.480 999,000 1,467,530 1.4690 0.738 0.738 0.748 0.738 0.753 1,963,987 0.7472 0.69%
2017-11-16 0 1.440 1.440 1.460 1.440 1.460 99,000 143,490 1.4494 0.732 0.732 0.743 0.732 0.743 194,629 0.7372 -0.69%
2017-11-15 0 1.450 1.440 1.460 1.450 1.470 339,000 493,570 1.4560 0.738 0.732 0.743 0.738 0.748 666,458 0.7406 0.00%
2017-11-14 0 1.450 1.450 1.460 1.450 1.460 606,000 881,560 1.4547 0.738 0.738 0.743 0.738 0.743 1,191,367 0.7400 -0.68%
2017-11-13 0 1.460 1.460 1.470 1.460 1.470 315,000 460,220 1.4610 0.743 0.743 0.748 0.743 0.748 619,275 0.7432 -0.68%
2017-11-10 0 1.470 1.460 1.480 1.470 1.470 113,000 166,110 1.4700 0.748 0.743 0.753 0.748 0.748 222,153 0.7477 -0.68%
2017-11-09 0 1.480 1.470 1.480 1.470 1.480 522,000 772,540 1.4800 0.753 0.748 0.753 0.748 0.753 1,026,227 0.7528 0.00%
2017-11-08 0 1.480 1.470 1.480 1.470 1.480 452,000 666,960 1.4756 0.753 0.748 0.753 0.748 0.753 888,611 0.7506 0.00%
2017-11-07 0 1.480 1.470 1.480 1.470 1.490 578,000 854,830 1.4789 0.753 0.748 0.753 0.748 0.758 1,136,321 0.7523 0.68%
2017-11-06 0 1.470 1.460 1.480 1.450 1.480 547,000 803,110 1.4682 0.748 0.743 0.753 0.738 0.753 1,075,376 0.7468 -0.68%
2017-11-03 0 1.480 1.470 1.480 1.470 1.490 505,000 743,600 1.4725 0.753 0.748 0.753 0.748 0.758 992,806 0.7490 0.00%
2017-11-02 0 1.480 1.470 1.480 1.480 1.490 507,000 751,560 1.4824 0.753 0.748 0.753 0.753 0.758 996,738 0.7540 0.00%
2017-11-01 0 1.480 1.470 1.480 1.470 1.480 450,000 665,980 1.4800 0.753 0.748 0.753 0.748 0.753 884,679 0.7528 0.68%
2017-10-31 0 1.470 1.460 1.480 1.460 1.480 1,115,000 1,641,990 1.4726 0.748 0.743 0.753 0.743 0.753 2,192,037 0.7491 -0.68%
2017-10-30 0 1.480 1.480 1.490 1.470 1.490 498,000 739,730 1.4854 0.753 0.753 0.758 0.748 0.758 979,044 0.7556 0.00%
2017-10-27 0 1.480 1.480 1.490 1.470 1.490 686,000 1,017,670 1.4835 0.753 0.753 0.758 0.748 0.758 1,348,644 0.7546 0.00%
2017-10-26 0 1.480 1.470 1.480 1.480 1.490 302,000 446,980 1.4801 0.753 0.748 0.753 0.753 0.758 593,718 0.7528 0.00%
2017-10-25 0 1.480 1.480 1.490 1.480 1.490 1,397,000 2,075,150 1.4854 0.753 0.753 0.758 0.753 0.758 2,746,436 0.7556 0.68%
2017-10-24 0 1.470 1.470 1.480 1.470 1.490 421,000 622,270 1.4781 0.748 0.748 0.753 0.748 0.758 827,666 0.7518 0.00%
2017-10-23 0 1.470 1.470 1.480 1.460 1.480 184,000 270,630 1.4708 0.748 0.748 0.753 0.743 0.753 361,735 0.7481 -0.68%
2017-10-20 0 1.480 1.480 1.490 1.470 1.480 444,000 655,210 1.4757 0.753 0.753 0.758 0.748 0.753 872,883 0.7506 0.00%
2017-10-19 0 1.480 1.480 1.490 1.460 1.480 461,000 680,740 1.4767 0.753 0.753 0.758 0.743 0.753 906,304 0.7511 0.00%
2017-10-18 0 1.480 1.480 1.490 1.480 1.490 422,000 625,680 1.4827 0.753 0.753 0.758 0.753 0.758 829,632 0.7542 0.00%
2017-10-17 0 1.480 1.480 1.490 1.470 1.490 729,000 1,083,430 1.4862 0.753 0.753 0.758 0.748 0.758 1,433,180 0.7560 0.00%
2017-10-16 0 1.480 1.480 1.500 1.470 1.490 441,000 652,870 1.4804 0.753 0.753 0.763 0.748 0.758 866,985 0.7530 -0.67%
2017-10-13 0 1.490 1.490 1.500 1.490 1.500 2,322,000 3,479,630 1.4985 0.758 0.758 0.763 0.758 0.763 4,564,942 0.7623 0.00%
2017-10-12 0 1.490 1.480 1.490 1.480 1.500 679,000 1,013,920 1.4933 0.758 0.753 0.758 0.753 0.763 1,334,882 0.7596 0.68%
2017-10-11 0 1.480 1.480 1.490 1.480 1.500 382,000 569,000 1.4895 0.753 0.753 0.758 0.753 0.763 750,994 0.7577 -0.67%
2017-10-10 0 1.490 1.480 1.490 1.480 1.500 647,000 966,040 1.4931 0.758 0.753 0.758 0.753 0.763 1,271,971 0.7595 0.68%
2017-10-09 0 1.480 1.480 1.490 1.480 1.500 678,000 1,013,670 1.4951 0.753 0.753 0.758 0.753 0.763 1,332,916 0.7605 -0.67%
2017-10-06 0 1.490 1.490 1.500 1.480 1.510 520,000 776,560 1.4934 0.758 0.758 0.763 0.753 0.768 1,022,295 0.7596 0.00%
2017-10-04 0 1.490 1.490 1.500 1.490 1.530 438,000 658,420 1.5032 0.758 0.758 0.763 0.758 0.778 861,087 0.7646 0.00%
2017-10-03 0 1.490 1.480 1.500 1.470 1.500 785,000 1,168,820 1.4889 0.758 0.753 0.763 0.748 0.763 1,543,273 0.7574 0.00%
2017-09-29 0 1.490 1.480 1.490 1.470 1.500 950,000 1,413,200 1.4876 0.758 0.753 0.758 0.748 0.763 1,867,655 0.7567 1.36%
2017-09-28 0 1.470 1.470 1.480 1.470 1.500 573,000 850,470 1.4842 0.748 0.748 0.753 0.748 0.763 1,126,491 0.7550 -2.00%
2017-09-27 0 1.500 1.490 1.500 1.480 1.500 900,000 1,340,860 1.4898 0.763 0.758 0.763 0.753 0.763 1,769,357 0.7578 1.08%
2017-09-26 0 1.540 1.530 1.540 1.530 1.540 1,574,000 2,423,790 1.5399 0.755 0.750 0.755 0.750 0.755 3,211,180 0.7548 0.65%
2017-09-25 0 1.530 1.520 1.530 1.530 1.560 1,819,000 2,810,430 1.5450 0.750 0.745 0.750 0.750 0.765 3,711,014 0.7573 -0.65%
2017-09-22 0 1.540 1.540 1.550 1.540 1.550 972,000 1,504,590 1.5479 0.755 0.755 0.760 0.755 0.760 1,983,016 0.7587 -1.28%
2017-09-21 0 1.560 1.550 1.560 1.540 1.570 880,000 1,370,270 1.5571 0.765 0.760 0.765 0.755 0.770 1,795,323 0.7632 0.00%
2017-09-20 0 1.560 1.550 1.560 1.550 1.560 1,287,000 2,005,240 1.5581 0.765 0.760 0.765 0.760 0.765 2,625,660 0.7637 0.65%
2017-09-19 0 1.550 1.550 1.560 1.530 1.580 2,103,000 3,253,960 1.5473 0.760 0.760 0.765 0.750 0.774 4,290,414 0.7584 1.97%
2017-09-18 0 1.520 1.520 1.530 1.500 1.530 1,504,000 2,283,880 1.5185 0.745 0.745 0.750 0.735 0.750 3,068,370 0.7443 1.33%
2017-09-15 0 1.500 1.500 1.510 1.480 1.510 788,000 1,179,550 1.4969 0.735 0.735 0.740 0.725 0.740 1,607,630 0.7337 0.00%
2017-09-14 0 1.500 1.490 1.500 1.480 1.500 719,000 1,074,980 1.4951 0.735 0.730 0.735 0.725 0.735 1,466,860 0.7328 0.00%
2017-09-13 0 1.500 1.490 1.500 1.490 1.510 1,107,990 1,658,365 1.4967 0.735 0.730 0.735 0.730 0.740 2,260,454 0.7336 0.67%
2017-09-12 0 1.490 1.490 1.500 1.460 1.510 1,188,000 1,771,920 1.4915 0.730 0.730 0.735 0.716 0.740 2,423,686 0.7311 0.00%
2017-09-11 0 1.490 1.490 1.500 1.450 1.500 1,235,000 1,831,450 1.4830 0.730 0.730 0.735 0.711 0.735 2,519,572 0.7269 2.76%
2017-09-08 0 1.450 1.460 1.470 1.440 1.480 2,354,000 3,435,770 1.4595 0.711 0.716 0.721 0.706 0.725 4,802,489 0.7154 -2.68%
2017-09-07 0 1.490 1.490 1.500 1.450 1.520 876,000 1,297,080 1.4807 0.730 0.730 0.735 0.711 0.745 1,787,162 0.7258 -0.67%
2017-09-06 0 1.500 1.500 1.510 1.490 1.510 742,000 1,109,650 1.4955 0.735 0.735 0.740 0.730 0.740 1,513,784 0.7330 -1.32%
2017-09-05 0 1.520 1.510 1.520 1.480 1.520 1,418,000 2,130,430 1.5024 0.745 0.740 0.745 0.725 0.745 2,892,918 0.7364 0.66%
2017-09-04 0 1.510 1.500 1.510 1.450 1.520 2,021,000 3,003,520 1.4862 0.740 0.735 0.740 0.711 0.745 4,123,122 0.7285 3.42%
2017-09-01 0 1.460 1.450 1.460 1.430 1.460 1,993,000 2,875,360 1.4427 0.716 0.711 0.716 0.701 0.716 4,065,998 0.7072 2.10%
2017-08-31 0 1.430 1.420 1.430 1.410 1.460 1,181,800 1,692,746 1.4323 0.701 0.696 0.701 0.691 0.716 2,411,037 0.7021 0.70%
2017-08-30 0 1.420 1.410 1.420 1.380 1.430 1,498,000 2,117,490 1.4135 0.696 0.691 0.696 0.676 0.701 3,056,129 0.6929 1.43%
2017-08-29 0 1.400 1.390 1.400 1.390 1.410 358,000 499,500 1.3953 0.686 0.681 0.686 0.681 0.691 730,370 0.6839 0.00%
2017-08-28 0 1.400 1.390 1.410 1.380 1.420 649,000 908,500 1.3998 0.686 0.681 0.691 0.676 0.696 1,324,051 0.6862 2.19%
2017-08-25 0 1.370 1.370 1.380 1.370 1.380 1,361,000 1,875,770 1.3782 0.672 0.672 0.676 0.672 0.676 2,776,630 0.6756 0.00%
2017-08-24 0 1.370 1.370 1.380 1.350 1.420 3,890,000 5,402,120 1.3887 0.672 0.672 0.676 0.662 0.696 7,936,143 0.6807 -2.84%
2017-08-22 0 1.410 1.410 1.420 1.410 1.420 683,000 968,140 1.4175 0.691 0.691 0.696 0.691 0.696 1,393,415 0.6948 -0.70%
2017-08-21 0 1.420 1.420 1.430 1.410 1.430 537,000 762,890 1.4207 0.696 0.696 0.701 0.691 0.701 1,095,555 0.6964 0.71%
2017-08-18 0 1.410 1.410 1.430 1.410 1.430 704,000 999,690 1.4200 0.691 0.691 0.701 0.691 0.701 1,436,258 0.6960 -1.40%
2017-08-17 0 1.430 1.420 1.430 1.410 1.440 570,000 811,680 1.4240 0.701 0.696 0.701 0.691 0.706 1,162,880 0.6980 0.70%
2017-08-16 0 1.420 1.420 1.430 1.410 1.420 462,000 655,620 1.4191 0.696 0.696 0.701 0.691 0.696 942,545 0.6956 0.71%
2017-08-15 0 1.410 1.410 1.420 1.410 1.420 955,000 1,348,980 1.4125 0.691 0.691 0.696 0.691 0.696 1,948,333 0.6924 0.00%
2017-08-14 0 1.410 1.410 1.420 1.400 1.440 592,000 843,460 1.4248 0.691 0.691 0.696 0.686 0.706 1,207,763 0.6984 0.71%
2017-08-11 0 1.400 1.400 1.420 1.400 1.440 2,233,000 3,175,730 1.4222 0.686 0.686 0.696 0.686 0.706 4,555,632 0.6971 -2.78%
2017-08-10 0 1.440 1.430 1.440 1.430 1.460 2,269,000 3,271,890 1.4420 0.706 0.701 0.706 0.701 0.716 4,629,077 0.7068 -1.37%
2017-08-09 0 1.460 1.460 1.470 1.440 1.470 1,258,000 1,834,710 1.4584 0.716 0.716 0.721 0.706 0.721 2,566,496 0.7149 -0.68%
2017-08-08 0 1.470 1.450 1.460 1.450 1.480 2,867,000 4,208,880 1.4680 0.721 0.711 0.716 0.711 0.725 5,849,080 0.7196 2.08%
2017-08-07 0 1.440 1.440 1.460 1.430 1.470 1,808,000 2,613,440 1.4455 0.706 0.706 0.716 0.701 0.721 3,688,572 0.7085 -0.69%
2017-08-04 0 1.450 1.450 1.460 1.440 1.500 1,074,000 1,564,770 1.4570 0.711 0.711 0.716 0.706 0.735 2,191,110 0.7141 -1.36%
2017-08-03 0 1.470 1.460 1.470 1.440 1.470 793,000 1,163,950 1.4678 0.721 0.716 0.721 0.706 0.721 1,617,831 0.7195 2.08%
2017-08-02 0 1.440 1.430 1.450 1.420 1.480 2,243,000 3,239,940 1.4445 0.706 0.701 0.711 0.696 0.725 4,576,033 0.7080 -2.04%
2017-08-01 0 1.470 1.460 1.470 1.460 1.490 2,050,000 3,018,140 1.4723 0.721 0.716 0.721 0.716 0.730 4,182,286 0.7216 0.00%
2017-07-31 0 1.470 1.470 1.480 1.460 1.570 7,107,200 10,573,804 1.4878 0.721 0.721 0.725 0.716 0.770 14,499,680 0.7292 -6.96%
2017-07-28 0 1.580 1.570 1.580 1.570 1.590 278,000 440,260 1.5837 0.774 0.770 0.774 0.770 0.779 567,159 0.7763 -0.63%
2017-07-27 0 1.590 1.590 1.600 1.570 1.600 422,000 668,500 1.5841 0.779 0.779 0.784 0.770 0.784 860,939 0.7765 0.00%
2017-07-26 0 1.590 1.590 1.600 1.550 1.590 409,000 640,090 1.5650 0.779 0.779 0.784 0.760 0.779 834,417 0.7671 1.92%
2017-07-25 0 1.560 1.550 1.570 1.540 1.570 439,000 683,940 1.5579 0.765 0.760 0.770 0.755 0.770 895,621 0.7636 0.65%
2017-07-24 0 1.550 1.550 1.570 1.540 1.570 478,000 740,840 1.5499 0.760 0.760 0.770 0.755 0.770 975,187 0.7597 -1.27%
2017-07-21 0 1.570 1.540 1.570 1.560 1.570 5,000 7,820 1.5640 0.770 0.755 0.770 0.765 0.770 10,201 0.7666 1.95%
2017-07-20 0 1.540 1.540 1.550 1.540 1.570 281,000 437,720 1.5577 0.755 0.755 0.760 0.755 0.770 573,279 0.7635 -0.65%
2017-07-19 0 1.550 1.550 1.560 1.550 1.570 414,000 646,460 1.5615 0.760 0.760 0.765 0.760 0.770 844,618 0.7654 0.00%
2017-07-18 0 1.550 1.550 1.560 1.530 1.560 435,000 672,710 1.5465 0.760 0.760 0.765 0.750 0.765 887,461 0.7580 -1.90%
2017-07-17 0 1.580 1.570 1.590 1.540 1.590 887,000 1,378,380 1.5540 0.774 0.770 0.779 0.755 0.779 1,809,604 0.7617 2.60%
2017-07-14 0 1.540 1.540 1.550 1.540 1.560 408,000 630,355 1.5450 0.755 0.755 0.760 0.755 0.765 832,377 0.7573 0.65%
2017-07-13 0 1.530 1.530 1.550 1.530 1.600 1,525,000 2,363,200 1.5496 0.750 0.750 0.760 0.750 0.784 3,111,213 0.7596 -1.29%
2017-07-12 0 1.550 1.540 1.560 1.530 1.640 878,000 1,359,310 1.5482 0.760 0.755 0.765 0.750 0.804 1,791,243 0.7589 0.65%
2017-07-11 0 1.540 1.540 1.550 1.540 1.560 425,000 658,990 1.5506 0.755 0.755 0.760 0.755 0.765 867,059 0.7600 -0.65%
2017-07-10 0 1.550 1.540 1.550 1.520 1.570 322,000 495,850 1.5399 0.760 0.755 0.760 0.745 0.770 656,925 0.7548 1.31%
2017-07-07 0 1.530 1.530 1.540 1.530 1.550 426,000 657,140 1.5426 0.750 0.750 0.755 0.750 0.760 869,099 0.7561 -0.65%
2017-07-06 0 1.540 1.540 1.550 1.540 1.570 674,000 1,045,840 1.5517 0.755 0.755 0.760 0.755 0.770 1,375,054 0.7606 -0.65%
2017-07-05 0 1.550 1.550 1.570 1.540 1.580 452,970 706,012 1.5586 0.760 0.760 0.770 0.755 0.774 924,122 0.7640 0.65%
2017-07-04 0 1.540 1.540 1.550 1.530 1.570 880,000 1,362,340 1.5481 0.755 0.755 0.760 0.750 0.770 1,795,323 0.7588 0.00%
2017-07-03 0 1.540 1.540 1.560 1.540 1.560 445,000 687,690 1.5454 0.755 0.755 0.765 0.755 0.765 907,862 0.7575 0.00%
2017-06-30 0 1.540 1.540 1.550 1.520 1.570 819,000 1,270,690 1.5515 0.755 0.755 0.760 0.745 0.770 1,670,874 0.7605 0.00%
2017-06-29 0 1.540 1.540 1.550 1.510 1.570 916,000 1,417,670 1.5477 0.755 0.755 0.760 0.740 0.770 1,868,768 0.7586 -1.28%
2017-06-28 0 1.560 1.560 1.580 1.550 1.570 1,118,000 1,745,250 1.5610 0.765 0.765 0.774 0.760 0.770 2,280,876 0.7652 0.00%
2017-06-27 0 1.560 1.560 1.570 1.550 1.570 1,672,000 2,604,160 1.5575 0.765 0.765 0.770 0.760 0.770 3,411,113 0.7634 1.30%
2017-06-26 0 1.540 1.540 1.550 1.490 1.570 3,517,000 5,385,800 1.5314 0.755 0.755 0.760 0.730 0.770 7,175,171 0.7506 3.36%
2017-06-23 0 1.490 1.490 1.500 1.470 1.500 335,000 497,860 1.4861 0.730 0.730 0.735 0.721 0.735 683,447 0.7285 0.68%
2017-06-22 0 1.480 1.480 1.500 1.480 1.510 2,508,000 3,738,920 1.4908 0.725 0.725 0.735 0.725 0.740 5,116,670 0.7307 -0.67%
2017-06-21 0 1.490 1.490 1.500 1.480 1.500 1,277,000 1,900,970 1.4886 0.730 0.730 0.735 0.725 0.735 2,605,258 0.7297 0.68%
2017-06-20 0 1.480 1.480 1.500 1.480 1.500 666,000 993,120 1.4912 0.725 0.725 0.735 0.725 0.735 1,358,733 0.7309 0.00%
2017-06-19 0 1.480 1.480 1.500 1.470 1.500 1,656,000 2,459,555 1.4852 0.725 0.725 0.735 0.721 0.735 3,378,471 0.7280 -0.67%
2017-06-16 0 1.490 1.490 1.500 1.480 1.510 985,000 1,466,000 1.4883 0.730 0.730 0.735 0.725 0.740 2,009,538 0.7295 0.68%
2017-06-15 0 1.480 1.480 1.500 1.480 1.550 861,500 1,293,400 1.5013 0.725 0.725 0.735 0.725 0.760 1,757,580 0.7359 -0.67%
2017-06-14 0 1.490 1.490 1.510 1.470 1.530 2,298,000 3,442,440 1.4980 0.730 0.730 0.740 0.721 0.750 4,688,241 0.7343 0.00%
2017-06-13 0 1.490 1.490 1.500 1.480 1.560 3,324,000 5,002,640 1.5050 0.730 0.730 0.735 0.725 0.765 6,781,424 0.7377 -2.61%
2017-06-12 0 1.530 1.530 1.540 1.510 1.580 759,000 1,170,720 1.5425 0.750 0.750 0.755 0.740 0.774 1,548,466 0.7561 -3.16%
2017-06-09 0 1.580 1.560 1.580 1.570 1.600 406,000 639,040 1.5740 0.774 0.765 0.774 0.770 0.784 828,297 0.7715 0.00%
2017-06-08 0 1.580 1.570 1.580 1.570 1.610 1,606,000 2,539,335 1.5812 0.774 0.770 0.774 0.770 0.789 3,276,464 0.7750 0.00%
2017-06-07 0 1.580 1.570 1.580 1.570 1.630 2,268,000 3,586,010 1.5811 0.774 0.770 0.774 0.770 0.799 4,627,037 0.7750 0.64%
2017-06-06 0 1.570 1.560 1.590 1.570 1.650 2,522,000 4,047,270 1.6048 0.770 0.765 0.779 0.770 0.809 5,145,232 0.7866 -4.27%
2017-06-05 0 1.640 1.640 1.650 1.630 1.660 798,000 1,313,380 1.6458 0.804 0.804 0.809 0.799 0.814 1,628,031 0.8067 -0.61%
2017-06-02 0 1.650 1.640 1.650 1.640 1.670 1,021,000 1,686,887 1.6522 0.809 0.804 0.809 0.804 0.819 2,082,983 0.8098 0.00%
2017-06-01 0 1.650 1.650 1.670 1.640 1.730 2,167,000 3,605,150 1.6637 0.809 0.809 0.819 0.804 0.848 4,420,983 0.8155 -0.60%
2017-05-31 0 1.660 1.660 1.670 1.660 1.700 935,000 1,566,580 1.6755 0.814 0.814 0.819 0.814 0.833 1,907,531 0.8213 -1.19%
2017-05-29 0 1.680 1.670 1.680 1.670 1.740 463,000 778,440 1.6813 0.823 0.819 0.823 0.819 0.853 944,585 0.8241 1.20%
2017-05-26 0 1.660 1.650 1.660 1.650 1.690 423,000 711,500 1.6820 0.814 0.809 0.814 0.809 0.828 862,979 0.8245 -1.78%
2017-05-25 0 1.690 1.680 1.690 1.670 1.690 971,000 1,634,750 1.6836 0.828 0.823 0.828 0.819 0.828 1,980,976 0.8252 1.20%
2017-05-24 0 1.670 1.650 1.680 1.650 1.690 599,000 996,560 1.6637 0.819 0.809 0.823 0.809 0.828 1,222,044 0.8155 -1.18%
2017-05-23 0 1.690 1.660 1.690 1.670 1.710 1,423,000 2,406,510 1.6912 0.828 0.814 0.828 0.819 0.838 2,903,119 0.8289 0.60%
2017-05-22 0 1.680 1.680 1.690 1.670 1.700 7,981,000 13,413,600 1.6807 0.823 0.823 0.828 0.819 0.833 16,282,354 0.8238 0.00%
2017-05-19 0 1.680 1.670 1.680 1.670 1.690 170,000 285,980 1.6822 0.823 0.819 0.823 0.819 0.828 346,824 0.8246 0.60%
2017-05-18 0 1.670 1.660 1.670 1.650 1.700 1,848,000 3,111,560 1.6837 0.819 0.814 0.819 0.809 0.833 3,770,178 0.8253 -1.76%
2017-05-17 0 1.700 1.690 1.700 1.660 1.700 716,000 1,199,910 1.6759 0.833 0.828 0.833 0.814 0.833 1,460,740 0.8214 0.59%
2017-05-16 0 1.690 1.680 1.690 1.680 1.700 404,000 684,480 1.6943 0.828 0.823 0.828 0.823 0.833 824,216 0.8305 0.00%
2017-05-15 0 1.690 1.670 1.700 1.660 1.700 203,000 340,750 1.6786 0.828 0.819 0.833 0.814 0.833 414,148 0.8228 0.60%
2017-05-12 0 1.680 1.670 1.690 1.680 1.700 443,000 751,500 1.6964 0.823 0.819 0.828 0.823 0.833 903,782 0.8315 -2.33%
2017-05-11 0 1.720 1.700 1.720 1.700 1.750 174,000 300,520 1.7271 0.843 0.833 0.843 0.833 0.858 354,984 0.8466 -1.15%
2017-05-10 0 1.740 1.730 1.740 1.710 1.740 1,894,000 3,287,870 1.7359 0.853 0.848 0.853 0.838 0.853 3,864,024 0.8509 2.35%
2017-05-09 0 1.700 1.700 1.750 1.660 1.770 721,000 1,222,650 1.6958 0.833 0.833 0.858 0.814 0.868 1,470,941 0.8312 0.00%
2017-05-08 0 1.700 1.690 1.700 1.660 1.730 579,000 980,380 1.6932 0.833 0.828 0.833 0.814 0.848 1,181,241 0.8300 0.59%
2017-05-05 0 1.690 1.670 1.700 1.670 1.730 722,000 1,228,860 1.7020 0.828 0.819 0.833 0.819 0.848 1,472,981 0.8343 -3.43%
2017-05-04 0 1.750 1.720 1.750 1.730 1.770 116,000 202,800 1.7483 0.858 0.843 0.858 0.848 0.868 236,656 0.8569 -0.57%
2017-05-02 0 1.760 1.750 1.760 1.750 1.780 357,000 630,590 1.7664 0.863 0.858 0.863 0.858 0.872 728,330 0.8658 0.00%
2017-04-28 0 1.760 1.760 1.780 1.750 1.800 411,000 729,720 1.7755 0.863 0.863 0.872 0.858 0.882 838,497 0.8703 -1.12%
2017-04-27 0 1.780 1.770 1.790 1.770 1.810 529,000 945,330 1.7870 0.872 0.868 0.877 0.868 0.887 1,079,234 0.8759 -1.66%
2017-04-26 0 1.810 1.810 1.830 1.790 1.850 825,000 1,505,175 1.8245 0.887 0.887 0.897 0.877 0.907 1,683,115 0.8943 -1.63%
2017-04-25 0 1.840 1.840 1.850 1.730 1.850 2,325,000 4,154,350 1.7868 0.902 0.902 0.907 0.848 0.907 4,743,325 0.8758 4.55%
2017-04-24 0 1.760 1.740 1.770 1.750 1.770 268,000 470,890 1.7571 0.863 0.853 0.868 0.858 0.868 546,757 0.8612 2.33%
2017-04-21 0 1.720 1.720 1.730 1.710 1.750 338,000 582,760 1.7241 0.843 0.843 0.848 0.838 0.858 689,567 0.8451 -1.15%
2017-04-20 0 1.740 1.720 1.750 1.690 1.750 804,000 1,382,090 1.7190 0.853 0.843 0.858 0.828 0.858 1,640,272 0.8426 1.75%
2017-04-19 0 1.710 1.700 1.710 1.670 1.720 278,000 471,970 1.6977 0.838 0.833 0.838 0.819 0.843 567,159 0.8322 1.18%
2017-04-18 0 1.690 1.690 1.720 1.680 1.730 360,000 615,160 1.7088 0.828 0.828 0.843 0.823 0.848 734,450 0.8376 -2.31%
2017-04-13 0 1.730 1.750 1.760 1.660 1.750 1,081,000 1,838,290 1.7005 0.848 0.858 0.863 0.814 0.858 2,205,391 0.8335 4.85%
2017-04-12 0 1.650 1.650 1.670 1.630 1.660 132,000 218,150 1.6527 0.809 0.809 0.819 0.799 0.814 269,298 0.8101 -0.60%
2017-04-11 0 1.660 1.660 1.670 1.640 1.660 451,000 748,050 1.6586 0.814 0.814 0.819 0.804 0.814 920,103 0.8130 0.61%
2017-04-10 0 1.650 1.650 1.680 1.620 1.670 380,000 627,200 1.6505 0.809 0.809 0.823 0.794 0.819 775,253 0.8090 -0.60%
2017-04-07 0 1.660 1.660 1.670 1.640 1.660 414,000 682,570 1.6487 0.814 0.814 0.819 0.804 0.814 844,618 0.8081 0.61%
2017-04-06 0 1.650 1.650 1.660 1.630 1.660 471,000 776,550 1.6487 0.809 0.809 0.814 0.799 0.814 960,906 0.8081 1.85%
2017-04-05 0 1.620 1.620 1.640 1.600 1.640 130,000 210,020 1.6155 0.794 0.794 0.804 0.784 0.804 265,218 0.7919 -0.61%
2017-04-03 0 1.630 1.630 1.640 1.610 1.660 329,000 535,270 1.6270 0.799 0.799 0.804 0.789 0.814 671,206 0.7975 1.87%
2017-03-31 0 1.600 1.600 1.610 1.570 1.620 154,000 248,010 1.6105 0.784 0.784 0.789 0.770 0.794 314,182 0.7894 -0.62%
2017-03-30 0 1.610 1.610 1.620 1.570 1.610 586,000 934,050 1.5939 0.789 0.789 0.794 0.770 0.789 1,195,522 0.7813 2.55%
2017-03-29 0 1.570 1.560 1.580 1.560 1.600 967,000 1,523,170 1.5751 0.770 0.765 0.774 0.765 0.784 1,972,815 0.7721 -1.87%
2017-03-28 0 1.600 1.590 1.600 1.590 1.610 186,000 298,380 1.6042 0.784 0.779 0.784 0.779 0.789 379,466 0.7863 0.63%
2017-03-27 0 1.590 1.580 1.590 1.560 1.610 1,020,000 1,620,270 1.5885 0.779 0.774 0.779 0.765 0.789 2,080,942 0.7786 -1.24%
2017-03-24 0 1.610 1.600 1.610 1.600 1.680 221,000 360,240 1.6300 0.789 0.784 0.789 0.784 0.823 450,871 0.7990 -0.62%
2017-03-23 0 1.620 1.600 1.620 1.600 1.620 428,000 688,150 1.6078 0.794 0.784 0.794 0.784 0.794 873,180 0.7881 -0.61%
2017-03-22 0 1.630 1.610 1.630 1.600 1.660 1,253,000 2,026,000 1.6169 0.799 0.789 0.799 0.784 0.814 2,556,295 0.7926 -2.98%
2017-03-21 0 1.680 1.660 1.690 1.660 1.680 87,000 145,210 1.6691 0.823 0.814 0.828 0.814 0.823 177,492 0.8181 0.60%
2017-03-20 0 1.670 1.670 1.700 1.650 1.720 304,000 514,230 1.6915 0.819 0.819 0.833 0.809 0.843 620,202 0.8291 -1.18%
2017-03-17 0 1.690 1.680 1.690 1.620 1.690 786,000 1,312,650 1.6700 0.828 0.823 0.828 0.794 0.828 1,603,550 0.8186 3.68%
2017-03-16 0 1.630 1.620 1.660 1.620 1.670 161,000 263,250 1.6351 0.799 0.794 0.814 0.794 0.819 328,462 0.8015 -1.81%
2017-03-15 0 1.660 1.640 1.660 1.640 1.670 86,000 141,900 1.6500 0.814 0.804 0.814 0.804 0.819 175,452 0.8088 0.00%
2017-03-14 0 1.660 1.650 1.660 1.600 1.660 439,200 718,620 1.6362 0.814 0.809 0.814 0.784 0.814 896,029 0.8020 4.40%
2017-03-13 0 1.590 1.590 1.600 1.580 1.610 143,000 228,760 1.5997 0.779 0.779 0.784 0.774 0.789 291,740 0.7841 -0.62%
2017-03-10 0 1.600 1.570 1.600 1.570 1.600 129,000 205,300 1.5915 0.784 0.770 0.784 0.770 0.784 263,178 0.7801 1.27%
2017-03-09 0 1.580 1.570 1.590 1.580 1.600 493,000 783,000 1.5882 0.774 0.770 0.779 0.774 0.784 1,005,789 0.7785 -1.25%
2017-03-08 0 1.600 1.600 1.610 1.590 1.610 140,000 223,880 1.5991 0.784 0.784 0.789 0.779 0.789 285,620 0.7838 -0.62%
2017-03-07 0 1.610 1.600 1.620 1.590 1.630 181,000 290,430 1.6046 0.789 0.784 0.794 0.779 0.799 369,265 0.7865 0.62%
2017-03-06 0 1.600 1.590 1.610 1.580 1.620 523,000 830,680 1.5883 0.784 0.779 0.789 0.774 0.794 1,066,993 0.7785 -0.62%
2017-03-03 0 1.610 1.600 1.610 1.590 1.620 288,000 461,450 1.6023 0.789 0.784 0.789 0.779 0.794 587,560 0.7854 0.62%
2017-03-02 0 1.600 1.590 1.600 1.600 1.610 184,000 294,910 1.6028 0.784 0.779 0.784 0.784 0.789 375,386 0.7856 -1.23%
2017-03-01 0 1.620 1.610 1.620 1.600 1.640 229,000 368,550 1.6094 0.794 0.789 0.794 0.784 0.804 467,192 0.7889 -0.61%
2017-02-28 0 1.630 1.610 1.640 1.610 1.640 134,000 217,220 1.6210 0.799 0.789 0.804 0.789 0.804 273,379 0.7946 0.00%
2017-02-27 0 1.630 1.620 1.630 1.620 1.640 344,000 560,150 1.6283 0.799 0.794 0.799 0.794 0.804 701,808 0.7982 1.87%
2017-02-24 0 1.600 1.600 1.610 1.600 1.630 309,000 498,740 1.6140 0.784 0.784 0.789 0.784 0.799 630,403 0.7911 -1.84%
2017-02-23 0 1.630 1.630 1.650 1.620 1.640 286,000 466,530 1.6312 0.799 0.799 0.809 0.794 0.804 583,480 0.7996 0.00%
2017-02-22 0 1.630 1.630 1.640 1.600 1.640 362,000 584,690 1.6152 0.799 0.799 0.804 0.784 0.804 738,531 0.7917 1.24%
2017-02-21 0 1.610 1.600 1.610 1.600 1.650 727,000 1,174,280 1.6152 0.789 0.784 0.789 0.784 0.809 1,483,182 0.7917 0.00%
2017-02-20 0 1.610 1.610 1.620 1.610 1.630 198,000 319,860 1.6155 0.789 0.789 0.794 0.789 0.799 403,948 0.7918 -1.83%
2017-02-17 0 1.640 1.620 1.640 1.610 1.660 322,000 523,560 1.6260 0.804 0.794 0.804 0.789 0.814 656,925 0.7970 -0.61%
2017-02-16 0 1.650 1.650 1.670 1.620 1.670 310,000 511,900 1.6513 0.809 0.809 0.819 0.794 0.819 632,443 0.8094 -1.20%
2017-02-15 0 1.670 1.650 1.670 1.650 1.700 286,900 477,010 1.6626 0.819 0.809 0.819 0.809 0.833 585,316 0.8150 -1.18%
2017-02-14 0 1.690 1.660 1.690 1.650 1.710 178,000 296,280 1.6645 0.828 0.814 0.828 0.809 0.838 363,145 0.8159 -0.59%
2017-02-13 0 1.700 1.680 1.700 1.660 1.700 266,000 446,690 1.6793 0.833 0.823 0.833 0.814 0.833 542,677 0.8231 0.00%
2017-02-10 0 1.700 1.680 1.700 1.670 1.720 553,000 935,980 1.6925 0.833 0.823 0.833 0.819 0.843 1,128,197 0.8296 -0.58%
2017-02-09 0 1.710 1.700 1.710 1.700 1.740 292,000 501,460 1.7173 0.838 0.833 0.838 0.833 0.853 595,721 0.8418 0.00%
2017-02-08 0 1.710 1.700 1.710 1.700 1.730 287,000 490,540 1.7092 0.838 0.833 0.838 0.833 0.848 585,520 0.8378 -0.58%
2017-02-07 0 1.720 1.710 1.720 1.710 1.740 393,000 676,930 1.7225 0.843 0.838 0.843 0.838 0.853 801,775 0.8443 -0.58%
2017-02-06 0 1.730 1.710 1.730 1.700 1.740 343,000 590,470 1.7215 0.848 0.838 0.848 0.833 0.853 699,768 0.8438 1.17%
2017-02-03 0 1.710 1.700 1.710 1.690 1.730 460,541 783,008 1.7002 0.838 0.833 0.838 0.828 0.848 939,568 0.8334 0.00%
2017-02-02 0 1.710 1.700 1.710 1.680 1.730 645,000 1,103,940 1.7115 0.838 0.833 0.838 0.823 0.848 1,315,890 0.8389 -1.16%
2017-02-01 0 1.730 1.710 1.730 1.700 1.740 557,000 954,970 1.7145 0.848 0.838 0.848 0.833 0.853 1,136,358 0.8404 1.17%
2017-01-27 0 1.710 1.710 1.740 1.710 1.740 307,000 533,730 1.7385 0.838 0.838 0.853 0.838 0.853 626,323 0.8522 0.00%
2017-01-26 0 1.710 1.710 1.730 1.710 1.710 149,000 254,790 1.7100 0.838 0.838 0.848 0.838 0.838 303,981 0.8382 -0.58%
2017-01-25 0 1.720 1.710 1.730 1.690 1.720 333,000 568,650 1.7077 0.843 0.838 0.848 0.828 0.843 679,366 0.8370 0.00%
2017-01-24 0 1.720 1.710 1.720 1.710 1.740 292,000 501,480 1.7174 0.843 0.838 0.843 0.838 0.853 595,721 0.8418 -0.58%
2017-01-23 0 1.730 1.730 1.740 1.720 1.760 514,000 898,210 1.7475 0.848 0.848 0.853 0.843 0.863 1,048,632 0.8566 -1.14%
2017-01-20 0 1.750 1.750 1.760 1.720 1.760 1,002,000 1,749,870 1.7464 0.858 0.858 0.863 0.843 0.863 2,044,220 0.8560 1.16%
2017-01-19 0 1.730 1.720 1.730 1.710 1.780 329,000 571,070 1.7358 0.848 0.843 0.848 0.838 0.872 671,206 0.8508 0.00%
2017-01-18 0 1.730 1.730 1.750 1.730 1.810 872,000 1,532,810 1.7578 0.848 0.848 0.858 0.848 0.887 1,779,002 0.8616 -2.81%
2017-01-17 0 1.780 1.780 1.790 1.680 1.810 1,041,000 1,824,870 1.7530 0.872 0.872 0.877 0.823 0.887 2,123,785 0.8593 5.95%
2017-01-16 0 1.680 1.670 1.680 1.650 1.720 377,000 633,160 1.6795 0.823 0.819 0.823 0.809 0.843 769,133 0.8232 -0.59%
2017-01-13 0 1.740 1.710 1.740 1.680 1.750 947,000 1,627,220 1.7183 0.828 0.814 0.828 0.800 0.833 1,989,172 0.8180 3.57%
2017-01-12 0 1.680 1.670 1.680 1.680 1.720 2,312,000 3,902,610 1.6880 0.800 0.795 0.800 0.800 0.819 4,856,353 0.8036 0.60%
2017-01-11 0 1.670 1.660 1.670 1.630 1.700 535,000 897,420 1.6774 0.795 0.790 0.795 0.776 0.809 1,123,767 0.7986 2.45%
2017-01-10 0 1.630 1.620 1.630 1.610 1.650 411,000 668,350 1.6262 0.776 0.771 0.776 0.766 0.786 863,305 0.7742 0.62%
2017-01-09 0 1.620 1.610 1.620 1.610 1.640 950,000 1,540,080 1.6211 0.771 0.766 0.771 0.766 0.781 1,995,474 0.7718 0.00%
2017-01-06 0 1.620 1.610 1.620 1.610 1.630 479,000 776,720 1.6215 0.771 0.766 0.771 0.766 0.776 1,006,139 0.7720 0.00%
2017-01-05 0 1.620 1.620 1.640 1.600 1.640 1,690,000 2,765,530 1.6364 0.771 0.771 0.781 0.762 0.781 3,549,843 0.7791 0.00%
2017-01-04 0 1.620 1.610 1.620 1.610 1.650 514,000 838,340 1.6310 0.771 0.766 0.771 0.766 0.786 1,079,656 0.7765 0.00%
2017-01-03 0 1.620 1.610 1.620 1.620 1.670 413,000 677,870 1.6413 0.771 0.766 0.771 0.771 0.795 867,506 0.7814 0.00%
2016-12-30 0 1.620 1.600 1.620 1.560 1.660 790,630 1,285,329 1.6257 0.771 0.762 0.771 0.743 0.790 1,660,717 0.7740 0.00%
2016-12-29 0 1.620 1.610 1.620 1.620 1.650 381,000 625,560 1.6419 0.771 0.766 0.771 0.771 0.786 800,290 0.7817 0.62%
2016-12-28 0 1.610 1.600 1.650 - - 0 0 - 0.766 0.762 0.786 - - 0 - 0.00%
2016-12-23 0 1.610 1.610 1.660 1.590 1.680 753,000 1,225,420 1.6274 0.766 0.766 0.790 0.757 0.800 1,581,676 0.7748 -1.83%
2016-12-22 0 1.640 1.620 1.640 1.620 1.660 192,000 315,120 1.6413 0.781 0.771 0.781 0.771 0.790 403,296 0.7814 -1.80%
2016-12-21 0 1.670 1.660 1.670 1.660 1.720 616,370 1,037,081 1.6826 0.795 0.790 0.795 0.790 0.819 1,294,684 0.8010 0.00%
2016-12-20 0 1.670 1.660 1.670 1.660 1.690 2,984,000 5,011,210 1.6794 0.795 0.790 0.795 0.790 0.805 6,267,888 0.7995 0.60%
2016-12-19 0 1.660 1.650 1.660 1.660 1.700 930,000 1,556,175 1.6733 0.790 0.786 0.790 0.790 0.809 1,953,464 0.7966 -0.60%
2016-12-16 0 1.670 1.650 1.670 1.650 1.710 438,000 727,730 1.6615 0.795 0.786 0.795 0.786 0.814 920,018 0.7910 0.60%
2016-12-15 0 1.660 1.630 1.660 1.650 1.710 378,000 635,960 1.6824 0.790 0.776 0.790 0.786 0.814 793,989 0.8010 -1.78%
2016-12-14 0 1.690 1.680 1.700 1.660 1.730 117,000 197,530 1.6883 0.805 0.800 0.809 0.790 0.824 245,758 0.8038 3.05%
2016-12-13 0 1.640 1.640 1.650 1.620 1.680 106,000 174,100 1.6425 0.781 0.781 0.786 0.771 0.800 222,653 0.7819 -0.61%
2016-12-12 0 1.650 1.650 1.670 1.620 1.680 297,000 490,070 1.6501 0.786 0.786 0.795 0.771 0.800 623,848 0.7856 0.00%
2016-12-09 0 1.650 1.640 1.650 1.580 1.650 308,000 496,770 1.6129 0.786 0.781 0.786 0.752 0.786 646,954 0.7679 3.12%
2016-12-08 0 1.600 1.600 1.620 1.600 1.630 85,000 136,870 1.6102 0.762 0.762 0.771 0.762 0.776 178,542 0.7666 -1.23%
2016-12-07 0 1.620 1.610 1.620 1.600 1.650 256,000 414,900 1.6207 0.771 0.766 0.771 0.762 0.786 537,728 0.7716 1.89%
2016-12-06 0 1.590 1.580 1.590 1.540 1.600 491,000 772,640 1.5736 0.757 0.752 0.757 0.733 0.762 1,031,345 0.7492 1.92%
2016-12-05 0 1.560 1.560 1.570 1.540 1.590 430,000 672,360 1.5636 0.743 0.743 0.747 0.733 0.757 903,214 0.7444 1.30%
2016-12-02 0 1.540 1.520 1.530 1.490 1.620 1,962,000 3,008,020 1.5331 0.733 0.724 0.728 0.709 0.771 4,121,179 0.7299 -3.75%
2016-12-01 0 1.600 1.600 1.640 1.580 1.720 1,704,000 2,809,190 1.6486 0.762 0.762 0.781 0.752 0.819 3,579,250 0.7849 -5.33%
2016-11-30 0 1.690 1.670 1.690 1.660 1.760 237,000 399,940 1.6875 0.805 0.795 0.805 0.790 0.838 497,818 0.8034 -3.43%
2016-11-29 0 1.750 1.730 1.750 1.700 1.760 126,000 219,220 1.7398 0.833 0.824 0.833 0.809 0.838 264,663 0.8283 0.00%
2016-11-28 0 1.750 1.710 1.750 1.710 1.750 248,000 428,240 1.7268 0.833 0.814 0.833 0.814 0.833 520,924 0.8221 1.16%
2016-11-25 0 1.730 1.720 1.730 1.690 1.750 251,000 432,820 1.7244 0.824 0.819 0.824 0.805 0.833 527,225 0.8209 2.37%
2016-11-24 0 1.690 1.680 1.700 1.660 1.700 305,000 511,280 1.6763 0.805 0.800 0.809 0.790 0.809 640,652 0.7981 -0.59%
2016-11-23 0 1.700 1.690 1.700 1.670 1.700 637,000 1,074,630 1.6870 0.809 0.805 0.809 0.795 0.809 1,338,018 0.8032 -1.73%
2016-11-22 0 1.730 1.720 1.730 1.690 1.790 961,000 1,663,780 1.7313 0.824 0.819 0.824 0.805 0.852 2,018,579 0.8242 1.17%
2016-11-21 0 1.710 1.700 1.720 1.680 1.720 276,000 472,400 1.7116 0.814 0.809 0.819 0.800 0.819 579,738 0.8149 0.59%
2016-11-18 0 1.700 1.660 1.700 1.610 1.720 876,000 1,466,570 1.6742 0.809 0.790 0.809 0.766 0.819 1,840,037 0.7970 4.29%
2016-11-17 0 1.630 1.620 1.630 1.590 1.630 73,000 118,080 1.6175 0.776 0.771 0.776 0.757 0.776 153,336 0.7701 0.00%
2016-11-16 0 1.630 1.620 1.630 1.590 1.640 197,000 319,450 1.6216 0.776 0.771 0.776 0.757 0.781 413,798 0.7720 1.87%
2016-11-15 0 1.600 1.550 1.570 1.570 1.630 285,000 451,210 1.5832 0.762 0.738 0.747 0.747 0.776 598,642 0.7537 0.63%
2016-11-14 0 1.590 1.580 1.590 1.560 1.600 1,966,000 3,125,820 1.5899 0.757 0.752 0.757 0.743 0.762 4,129,581 0.7569 0.00%
2016-11-11 0 1.590 1.570 1.590 - - 0 0 - 0.757 0.747 0.757 - - 0 - -0.62%
2016-11-10 0 1.600 1.570 1.600 1.530 1.600 719,000 1,122,980 1.5619 0.762 0.747 0.762 0.728 0.762 1,510,259 0.7436 2.56%
2016-11-09 0 1.560 1.560 1.580 1.490 1.580 614,000 948,150 1.5442 0.743 0.743 0.752 0.709 0.752 1,289,706 0.7352 0.65%
2016-11-08 0 1.550 1.550 1.570 1.500 1.590 7,547,000 11,424,280 1.5138 0.738 0.738 0.747 0.714 0.757 15,852,464 0.7207 -1.27%
2016-11-07 0 1.570 1.500 1.580 1.550 1.590 28,000 44,020 1.5721 0.747 0.714 0.752 0.738 0.757 58,814 0.7485 1.29%
2016-11-04 0 1.550 1.530 1.560 1.540 1.570 145,000 224,470 1.5481 0.738 0.728 0.743 0.733 0.747 304,572 0.7370 0.00%
2016-11-03 0 1.550 1.550 1.560 1.550 1.550 20,000 31,000 1.5500 0.738 0.738 0.743 0.738 0.738 42,010 0.7379 -0.64%
2016-11-02 0 1.560 1.550 1.560 1.530 1.560 55,000 85,000 1.5455 0.743 0.738 0.743 0.728 0.743 115,527 0.7358 0.65%
2016-11-01 0 1.550 1.520 1.540 1.510 1.550 315,000 484,650 1.5386 0.738 0.724 0.733 0.719 0.738 661,657 0.7325 0.00%
2016-10-31 0 1.550 1.490 1.550 1.520 1.550 3,226,000 4,907,800 1.5213 0.738 0.709 0.738 0.724 0.738 6,776,209 0.7243 0.00%
2016-10-28 0 1.550 1.540 1.550 1.530 1.550 310,000 475,600 1.5342 0.738 0.733 0.738 0.728 0.738 651,155 0.7304 0.00%
2016-10-27 0 1.550 1.530 1.550 1.520 1.550 6,060,000 9,212,360 1.5202 0.738 0.728 0.738 0.724 0.738 12,729,023 0.7237 0.00%
2016-10-26 0 1.550 1.540 1.550 1.520 1.550 89,000 136,550 1.5343 0.738 0.733 0.738 0.724 0.738 186,944 0.7304 1.31%
2016-10-25 0 1.530 1.530 1.550 1.520 1.550 5,846,000 9,001,600 1.5398 0.728 0.728 0.738 0.724 0.738 12,279,516 0.7331 -1.29%
2016-10-24 0 1.550 1.540 1.550 1.480 1.570 360,000 553,590 1.5378 0.738 0.733 0.738 0.705 0.747 756,180 0.7321 -0.64%
2016-10-20 0 1.560 1.560 1.580 1.560 1.600 1,280,000 2,008,760 1.5693 0.743 0.743 0.752 0.743 0.762 2,688,638 0.7471 -1.89%
2016-10-19 0 1.590 1.590 1.600 1.560 1.640 2,996,000 4,777,660 1.5947 0.757 0.757 0.762 0.743 0.781 6,293,094 0.7592 1.92%
2016-10-18 0 1.560 1.550 1.560 1.520 1.570 1,197,000 1,863,570 1.5569 0.743 0.738 0.743 0.724 0.747 2,514,297 0.7412 1.30%
2016-10-17 0 1.540 1.540 1.550 1.520 1.550 178,000 272,750 1.5323 0.733 0.733 0.738 0.724 0.738 373,889 0.7295 0.65%
2016-10-14 0 1.530 1.520 1.540 1.480 1.540 1,674,000 2,534,740 1.5142 0.728 0.724 0.733 0.705 0.733 3,516,235 0.7209 3.38%
2016-10-13 0 1.480 1.480 1.490 1.450 1.490 553,000 809,360 1.4636 0.705 0.705 0.709 0.690 0.709 1,161,576 0.6968 -1.33%
2016-10-12 0 1.500 1.480 1.510 1.440 1.510 587,000 857,070 1.4601 0.714 0.705 0.719 0.686 0.719 1,232,993 0.6951 2.74%
2016-10-11 0 1.460 1.440 1.460 1.460 1.470 519,000 758,490 1.4614 0.695 0.686 0.695 0.695 0.700 1,090,159 0.6958 0.00%
2016-10-07 0 1.460 1.460 1.480 1.450 1.460 31,000 45,030 1.4526 0.695 0.695 0.705 0.690 0.695 65,115 0.6915 0.69%
2016-10-06 0 1.450 1.440 1.450 1.440 1.480 1,535,000 2,242,750 1.4611 0.690 0.686 0.690 0.686 0.705 3,224,266 0.6956 -2.68%
2016-10-05 0 1.490 1.480 1.490 1.470 1.520 4,090,000 5,907,270 1.4443 0.709 0.705 0.709 0.700 0.724 8,591,040 0.6876 1.36%
2016-10-04 0 1.470 1.470 1.480 1.450 1.500 400,000 594,410 1.4860 0.700 0.700 0.705 0.690 0.714 840,200 0.7075 0.00%
2016-10-03 0 1.470 1.460 1.470 1.400 1.480 771,000 1,108,610 1.4379 0.700 0.695 0.700 0.667 0.705 1,619,485 0.6845 2.51%
2016-09-30 0 1.490 1.490 1.500 1.460 1.490 775,000 1,149,360 1.4830 0.683 0.683 0.687 0.669 0.683 1,691,458 0.6795 1.36%
2016-09-29 0 1.470 1.470 1.480 1.470 1.470 99,000 145,530 1.4700 0.674 0.674 0.678 0.674 0.674 216,070 0.6735 1.38%
2016-09-28 0 1.450 1.450 1.470 1.440 1.470 190,000 276,030 1.4528 0.664 0.664 0.674 0.660 0.674 414,680 0.6656 0.69%
2016-09-27 0 1.440 1.440 1.460 1.410 1.440 264,000 379,000 1.4356 0.660 0.660 0.669 0.646 0.660 576,187 0.6578 0.00%
2016-09-26 0 1.440 1.440 1.450 1.440 1.440 102,000 146,880 1.4400 0.660 0.660 0.664 0.660 0.660 222,618 0.6598 -1.37%
2016-09-23 0 1.460 1.460 1.470 1.450 1.470 216,000 314,030 1.4538 0.669 0.669 0.674 0.664 0.674 471,426 0.6661 1.39%
2016-09-22 0 1.440 1.440 1.450 1.440 1.450 166,196 240,802 1.4489 0.660 0.660 0.664 0.660 0.664 362,727 0.6639 -0.69%
2016-09-21 0 1.450 1.440 1.450 1.440 1.450 143,000 207,250 1.4493 0.664 0.660 0.664 0.660 0.664 312,101 0.6640 0.00%
2016-09-20 0 1.450 1.430 1.450 1.410 1.450 214,000 307,950 1.4390 0.664 0.655 0.664 0.646 0.664 467,061 0.6593 -0.68%
2016-09-19 0 1.460 1.440 1.460 1.430 1.460 232,000 333,260 1.4365 0.669 0.660 0.669 0.655 0.669 506,346 0.6582 0.00%
2016-09-15 0 1.460 1.430 1.460 1.430 1.460 85,000 123,230 1.4498 0.669 0.655 0.669 0.655 0.669 185,515 0.6643 2.10%
2016-09-14 0 1.430 1.430 1.450 1.420 1.450 70,000 100,400 1.4343 0.655 0.655 0.664 0.651 0.664 152,777 0.6572 -0.69%
2016-09-13 0 1.440 1.430 1.450 1.430 1.470 236,000 342,020 1.4492 0.660 0.655 0.664 0.655 0.674 515,076 0.6640 0.00%
2016-09-12 0 1.440 1.420 1.450 1.400 1.500 1,498,000 2,166,270 1.4461 0.660 0.651 0.664 0.641 0.687 3,269,425 0.6626 -3.36%
2016-09-09 0 1.490 1.460 1.490 1.470 1.500 451,000 673,580 1.4935 0.683 0.669 0.683 0.674 0.687 984,320 0.6843 -0.67%
2016-09-08 0 1.500 1.490 1.520 1.470 1.520 1,132,000 1,693,410 1.4959 0.687 0.683 0.696 0.674 0.696 2,470,620 0.6854 1.35%
2016-09-07 0 1.480 1.470 1.480 1.450 1.500 396,000 585,800 1.4793 0.678 0.674 0.678 0.664 0.687 864,281 0.6778 1.37%
2016-09-06 0 1.460 1.460 1.470 1.460 1.490 66,000 96,960 1.4691 0.669 0.669 0.674 0.669 0.683 144,047 0.6731 0.00%
2016-09-05 0 1.460 1.460 1.470 1.460 1.490 116,000 170,960 1.4738 0.669 0.669 0.674 0.669 0.683 253,173 0.6753 -1.35%
2016-09-02 0 1.480 1.480 1.500 1.480 1.500 128,000 191,130 1.4932 0.678 0.678 0.687 0.678 0.687 279,363 0.6842 -0.67%
2016-09-01 0 1.490 1.480 1.490 1.480 1.500 199,000 296,770 1.4913 0.683 0.678 0.683 0.678 0.687 434,323 0.6833 -0.67%
2016-08-31 0 1.500 1.480 1.500 1.480 1.500 645,000 955,340 1.4811 0.687 0.678 0.687 0.678 0.687 1,407,730 0.6786 0.00%
2016-08-30 0 1.500 1.470 1.500 1.470 1.500 97,000 144,210 1.4867 0.687 0.674 0.687 0.674 0.687 211,705 0.6812 0.67%
2016-08-29 0 1.490 1.480 1.500 1.470 1.500 160,000 239,140 1.4946 0.683 0.678 0.687 0.674 0.687 349,204 0.6848 1.36%
2016-08-26 0 1.470 1.450 1.460 1.450 1.500 1,435,000 2,090,560 1.4568 0.674 0.664 0.669 0.664 0.687 3,131,926 0.6675 -1.34%
2016-08-25 0 1.490 1.470 1.490 1.470 1.510 377,000 558,720 1.4820 0.683 0.674 0.683 0.674 0.692 822,813 0.6790 -1.32%
2016-08-24 0 1.510 1.490 1.510 1.480 1.520 554,000 831,290 1.5005 0.692 0.683 0.692 0.678 0.696 1,209,120 0.6875 -0.66%
2016-08-23 0 1.520 1.510 1.520 1.520 1.560 137,000 211,460 1.5435 0.696 0.692 0.696 0.696 0.715 299,006 0.7072 -1.30%
2016-08-22 0 1.540 1.530 1.540 1.540 1.570 384,000 596,300 1.5529 0.706 0.701 0.706 0.706 0.719 838,090 0.7115 -0.65%
2016-08-19 0 1.550 1.530 1.550 1.510 1.560 494,000 766,450 1.5515 0.710 0.701 0.710 0.692 0.715 1,078,168 0.7109 2.65%
2016-08-18 0 1.510 1.510 1.530 1.500 1.510 229,000 345,680 1.5095 0.692 0.692 0.701 0.687 0.692 499,799 0.6916 0.00%
2016-08-17 0 1.510 1.510 1.540 1.510 1.540 427,000 652,250 1.5275 0.692 0.692 0.706 0.692 0.706 931,939 0.6999 -1.95%
2016-08-16 0 1.540 1.540 1.550 1.530 1.560 251,000 387,180 1.5425 0.706 0.706 0.710 0.701 0.715 547,814 0.7068 -1.91%
2016-08-15 0 1.570 1.540 1.590 1.550 1.610 1,019,000 1,608,380 1.5784 0.719 0.706 0.729 0.710 0.738 2,223,995 0.7232 0.64%
2016-08-12 0 1.560 1.520 1.560 1.520 1.570 143,000 220,540 1.5422 0.715 0.696 0.715 0.696 0.719 312,101 0.7066 0.00%
2016-08-11 0 1.560 1.540 1.570 1.540 1.580 102,000 158,210 1.5511 0.715 0.706 0.719 0.706 0.724 222,618 0.7107 -1.27%
2016-08-10 0 1.580 1.540 1.580 1.510 1.590 301,000 471,510 1.5665 0.724 0.706 0.724 0.692 0.729 656,941 0.7177 1.28%
2016-08-09 0 1.560 1.500 1.560 1.520 1.560 152,000 236,680 1.5571 0.715 0.687 0.715 0.696 0.715 331,744 0.7134 4.00%
2016-08-08 0 1.500 1.500 1.510 1.470 1.530 450,000 674,190 1.4982 0.687 0.687 0.692 0.674 0.701 982,137 0.6865 -4.46%
2016-08-05 0 1.570 1.530 1.570 1.520 1.570 435,000 674,500 1.5506 0.719 0.701 0.719 0.696 0.719 949,399 0.7104 -0.63%
2016-08-04 0 1.580 1.580 1.590 1.530 1.610 1,076,000 1,708,920 1.5882 0.724 0.724 0.729 0.701 0.738 2,348,399 0.7277 0.00%
2016-08-03 0 1.580 1.570 1.580 1.470 1.610 1,815,000 2,837,950 1.5636 0.724 0.719 0.724 0.674 0.738 3,961,286 0.7164 2.60%
2016-08-01 0 1.540 1.530 1.550 1.430 1.550 2,095,000 3,150,920 1.5040 0.706 0.701 0.710 0.655 0.710 4,572,393 0.6891 4.05%
2016-07-29 0 1.480 1.480 1.500 1.460 1.510 1,298,000 1,928,620 1.4858 0.678 0.678 0.687 0.669 0.692 2,832,920 0.6808 0.00%
2016-07-28 0 1.480 1.480 1.490 1.400 1.560 5,645,000 8,335,200 1.4766 0.678 0.678 0.683 0.641 0.715 12,320,363 0.6765 2.07%
2016-07-27 0 1.450 1.450 1.460 1.400 1.480 5,905,000 8,483,790 1.4367 0.664 0.664 0.669 0.641 0.678 12,887,820 0.6583 -0.68%
2016-07-26 0 1.460 1.460 1.470 1.380 1.480 12,647,000 18,108,340 1.4318 0.669 0.669 0.674 0.632 0.678 27,602,414 0.6560 15.87%
2016-07-25 0 1.260 1.250 1.280 1.260 1.270 125,000 157,690 1.2615 0.577 0.573 0.586 0.577 0.582 272,816 0.5780 -0.79%
2016-07-22 0 1.270 1.270 1.300 1.270 1.310 157,000 201,470 1.2832 0.582 0.582 0.596 0.582 0.600 342,657 0.5880 -3.05%
2016-07-21 0 1.310 1.290 1.310 1.290 1.330 449,000 586,450 1.3061 0.600 0.591 0.600 0.591 0.609 979,954 0.5984 0.77%
2016-07-20 0 1.300 1.300 1.310 1.290 1.330 914,000 1,194,640 1.3070 0.596 0.596 0.600 0.591 0.609 1,994,829 0.5989 2.36%
2016-07-19 0 1.270 1.270 1.280 1.270 1.270 46,000 58,420 1.2700 0.582 0.582 0.586 0.582 0.582 100,396 0.5819 0.00%
2016-07-18 0 1.270 1.280 1.290 1.240 1.290 97,000 122,350 1.2613 0.582 0.586 0.591 0.568 0.591 211,705 0.5779 0.00%
2016-07-15 0 1.270 1.260 1.270 1.240 1.270 180,000 225,750 1.2542 0.582 0.577 0.582 0.568 0.582 392,855 0.5746 2.42%
2016-07-14 0 1.240 1.240 1.280 1.230 1.280 560,000 701,530 1.2527 0.568 0.568 0.586 0.564 0.586 1,222,215 0.5740 -3.88%
2016-07-13 0 1.290 1.280 1.290 1.240 1.300 1,465,000 1,844,090 1.2588 0.591 0.586 0.591 0.568 0.596 3,197,402 0.5767 3.20%
2016-07-12 0 1.250 1.240 1.250 1.200 1.260 319,000 396,640 1.2434 0.573 0.568 0.573 0.550 0.577 696,226 0.5697 2.46%
2016-07-11 0 1.220 1.230 1.250 1.180 1.230 522,000 630,745 1.2083 0.559 0.564 0.573 0.541 0.564 1,139,279 0.5536 0.83%
2016-07-08 0 1.210 1.200 1.250 1.210 1.220 55,000 66,560 1.2102 0.554 0.550 0.573 0.554 0.559 120,039 0.5545 0.00%
2016-07-07 0 1.210 1.200 1.220 - - 225,000 274,500 1.2200 0.554 0.550 0.559 - - 491,068 0.5590 0.00%
2016-07-06 0 1.210 1.210 1.240 1.210 1.210 273,000 335,330 1.2283 0.554 0.554 0.568 0.554 0.554 595,830 0.5628 0.00%
2016-07-05 0 1.210 1.210 1.270 1.210 1.250 202,000 247,100 1.2233 0.554 0.554 0.582 0.554 0.573 440,870 0.5605 0.00%
2016-07-04 0 1.210 1.210 1.260 1.200 1.230 428,000 522,270 1.2203 0.554 0.554 0.577 0.550 0.564 934,121 0.5591 -1.63%
2016-06-30 0 1.230 1.210 1.250 1.200 1.250 2,055,606 2,510,452 1.2213 0.564 0.554 0.573 0.550 0.573 4,486,415 0.5596 1.65%
2016-06-29 0 1.210 1.210 1.240 1.210 1.240 519,000 646,390 1.2455 0.554 0.554 0.568 0.554 0.568 1,132,731 0.5706 -0.82%
2016-06-28 0 1.220 1.220 1.250 1.170 1.270 4,698,000 5,730,890 1.2199 0.559 0.559 0.573 0.536 0.582 10,253,510 0.5589 1.67%
2016-06-27 0 1.200 1.170 1.210 1.160 1.210 209,000 245,390 1.1741 0.550 0.536 0.554 0.531 0.554 456,148 0.5380 1.69%
2016-06-24 0 1.180 1.170 1.200 1.140 1.180 1,881,000 2,241,200 1.1915 0.541 0.536 0.550 0.522 0.541 4,105,333 0.5459 -3.28%
2016-06-23 0 1.220 1.210 1.220 1.190 1.280 1,611,000 1,938,400 1.2032 0.559 0.554 0.559 0.545 0.586 3,516,050 0.5513 1.67%
2016-06-22 0 1.200 1.200 1.210 1.160 1.210 5,944,000 7,192,330 1.2100 0.550 0.550 0.554 0.531 0.554 12,972,938 0.5544 0.00%
2016-06-21 0 1.200 1.200 1.210 1.160 1.200 104,000 122,270 1.1757 0.550 0.550 0.554 0.531 0.550 226,983 0.5387 0.84%
2016-06-20 0 1.190 1.190 1.200 1.160 1.200 114,000 134,880 1.1832 0.545 0.545 0.550 0.531 0.550 248,808 0.5421 2.59%
2016-06-17 0 1.160 1.160 1.200 1.150 1.160 54,000 62,600 1.1593 0.531 0.531 0.550 0.527 0.531 117,856 0.5312 0.00%
2016-06-16 0 1.160 1.140 1.210 1.130 1.170 413,000 477,800 1.1569 0.531 0.522 0.554 0.518 0.536 901,383 0.5301 -0.85%
2016-06-15 0 1.170 1.170 1.200 1.160 1.180 515,000 603,230 1.1713 0.536 0.536 0.550 0.531 0.541 1,124,001 0.5367 -0.85%
2016-06-14 0 1.180 1.160 1.170 1.150 1.200 104,000 122,220 1.1752 0.541 0.531 0.536 0.527 0.550 226,983 0.5385 1.72%
2016-06-13 0 1.160 1.160 1.180 1.160 1.170 303,000 351,930 1.1615 0.531 0.531 0.541 0.531 0.536 661,306 0.5322 0.00%
2016-06-10 0 1.160 1.160 1.190 1.150 1.190 66,000 77,790 1.1786 0.531 0.531 0.545 0.527 0.545 144,047 0.5400 -2.52%
2016-06-08 0 1.190 1.170 1.200 1.150 1.200 3,000 3,500 1.1667 0.545 0.536 0.550 0.527 0.550 6,548 0.5345 3.48%
2016-06-07 0 1.150 1.150 1.210 1.150 1.200 470,000 548,590 1.1672 0.527 0.527 0.554 0.527 0.550 1,025,788 0.5348 -1.71%
2016-06-06 0 1.170 1.160 1.190 1.150 1.170 21,000 24,370 1.1605 0.536 0.531 0.545 0.527 0.536 45,833 0.5317 -1.68%
2016-06-03 0 1.190 1.190 1.200 1.190 1.200 8,000 9,580 1.1975 0.545 0.545 0.550 0.545 0.550 17,460 0.5487 -1.65%
2016-06-02 0 1.210 1.170 1.210 - - 0 0 - 0.554 0.536 0.554 - - 0 - 0.00%
2016-06-01 0 1.210 1.190 1.210 1.200 1.220 35,000 42,540 1.2154 0.554 0.545 0.554 0.550 0.559 76,388 0.5569 -1.63%
2016-05-31 0 1.230 1.190 1.230 1.230 1.240 20,000 24,700 1.2350 0.564 0.545 0.564 0.564 0.568 43,651 0.5659 0.82%
2016-05-30 0 1.220 1.200 1.220 1.200 1.230 142,000 173,150 1.2194 0.559 0.550 0.559 0.550 0.564 309,919 0.5587 1.67%
2016-05-27 0 1.200 1.160 1.200 1.170 1.200 77,000 90,910 1.1806 0.550 0.531 0.550 0.536 0.550 168,055 0.5410 -0.83%
2016-05-26 0 1.210 1.160 1.210 - - 0 0 - 0.554 0.531 0.554 - - 0 - 0.00%
2016-05-25 0 1.210 1.180 1.220 1.180 1.210 56,000 67,600 1.2071 0.554 0.541 0.559 0.541 0.554 122,221 0.5531 2.54%
2016-05-24 0 1.180 1.150 1.210 1.210 1.210 10,000 12,100 1.2100 0.541 0.527 0.554 0.554 0.554 21,825 0.5544 0.00%
2016-05-23 0 1.180 1.160 1.180 1.160 1.180 33,000 38,910 1.1791 0.541 0.531 0.541 0.531 0.541 72,023 0.5402 0.00%
2016-05-20 0 1.180 1.150 1.200 1.150 1.180 24,000 27,980 1.1658 0.541 0.527 0.550 0.527 0.541 52,381 0.5342 2.61%
2016-05-19 0 1.150 1.150 1.220 1.150 1.150 5,000 5,750 1.1500 0.527 0.527 0.559 0.527 0.527 10,913 0.5269 -1.71%
2016-05-18 0 1.170 1.170 1.180 1.130 1.170 834,000 967,520 1.1601 0.536 0.536 0.541 0.518 0.536 1,820,227 0.5315 -0.85%
2016-05-17 0 1.180 1.160 1.180 1.130 1.190 346,000 400,340 1.1571 0.541 0.531 0.541 0.518 0.545 755,154 0.5301 0.85%
2016-05-16 0 1.170 1.160 1.170 1.130 1.200 955,000 1,103,330 1.1553 0.536 0.531 0.536 0.518 0.550 2,084,313 0.5293 -5.65%
2016-05-13 0 1.240 1.180 1.240 1.170 1.250 1,187,000 1,432,850 1.2071 0.568 0.541 0.568 0.536 0.573 2,590,659 0.5531 -0.80%
2016-05-12 0 1.250 1.230 1.260 1.220 1.280 889,000 1,100,190 1.2376 0.573 0.564 0.577 0.559 0.586 1,940,266 0.5670 -3.10%
2016-05-11 0 1.290 1.260 1.290 1.250 1.290 110,000 139,740 1.2704 0.591 0.577 0.591 0.573 0.591 240,078 0.5821 1.57%
2016-05-10 0 1.270 1.270 1.280 1.270 1.270 22,000 27,940 1.2700 0.582 0.582 0.586 0.582 0.582 48,016 0.5819 0.79%
2016-05-09 0 1.260 1.260 1.270 1.210 1.280 222,000 280,640 1.2641 0.577 0.577 0.582 0.554 0.586 484,521 0.5792 -1.56%
2016-05-06 0 1.280 1.280 1.290 1.260 1.290 1,035,000 1,322,650 1.2779 0.586 0.586 0.591 0.577 0.591 2,258,915 0.5855 -0.78%
2016-05-05 0 1.290 1.290 1.300 1.260 1.300 154,000 198,760 1.2906 0.591 0.591 0.596 0.577 0.596 336,109 0.5914 0.78%
2016-05-04 0 1.280 1.280 1.290 1.240 1.280 373,000 473,670 1.2699 0.586 0.586 0.591 0.568 0.586 814,082 0.5818 0.79%
2016-05-03 0 1.270 1.240 1.270 1.240 1.290 191,000 239,740 1.2552 0.582 0.568 0.582 0.568 0.591 416,863 0.5751 0.00%
2016-04-29 0 1.270 1.260 1.280 1.250 1.280 408,000 516,150 1.2651 0.582 0.577 0.586 0.573 0.586 890,471 0.5796 -0.78%
2016-04-28 0 1.280 1.270 1.300 1.270 1.310 321,000 413,430 1.2879 0.586 0.582 0.596 0.582 0.600 700,591 0.5901 -3.03%
2016-04-27 0 1.320 1.320 1.330 1.290 1.360 1,307,000 1,737,800 1.3296 0.605 0.605 0.609 0.591 0.623 2,852,562 0.6092 3.13%
2016-04-26 0 1.280 1.280 1.290 1.250 1.280 332,000 418,660 1.2610 0.586 0.586 0.591 0.573 0.586 724,599 0.5778 2.40%
2016-04-25 0 1.250 1.250 1.260 1.240 1.260 178,000 222,470 1.2498 0.573 0.573 0.577 0.568 0.577 388,490 0.5727 -0.79%
2016-04-22 0 1.260 1.270 1.280 1.210 1.270 1,175,000 1,458,240 1.2411 0.577 0.582 0.586 0.554 0.582 2,564,469 0.5686 -0.79%
2016-04-21 0 1.270 1.250 1.270 1.250 1.310 847,920 1,082,044 1.2761 0.582 0.573 0.582 0.573 0.600 1,850,608 0.5847 1.60%
2016-04-20 0 1.250 1.240 1.250 1.240 1.330 1,328,000 1,689,880 1.2725 0.573 0.568 0.573 0.568 0.609 2,898,395 0.5830 -6.02%
2016-04-19 0 1.330 1.320 1.330 1.280 1.360 3,032,000 3,995,440 1.3178 0.609 0.605 0.609 0.586 0.623 6,617,421 0.6038 -0.75%
2016-04-18 0 1.340 1.320 1.330 1.150 1.370 8,019,000 10,294,410 1.2838 0.614 0.605 0.609 0.527 0.628 17,501,681 0.5882 12.61%
2016-04-15 0 1.190 1.180 1.190 1.090 1.270 10,319,500 12,216,225 1.1838 0.545 0.541 0.545 0.499 0.582 22,522,584 0.5424 11.21%
2016-04-14 0 1.070 1.070 1.080 1.040 1.070 8,056,000 8,452,770 1.0493 0.490 0.490 0.495 0.477 0.490 17,582,435 0.4808 1.90%
2016-04-13 0 1.050 1.040 1.070 1.040 1.060 2,052,000 2,163,160 1.0542 0.481 0.477 0.490 0.477 0.486 4,478,545 0.4830 -0.94%
2016-04-12 0 1.060 1.060 1.070 1.000 1.070 2,912,000 2,994,660 1.0284 0.486 0.486 0.490 0.458 0.490 6,355,518 0.4712 6.00%
2016-04-11 0 1.000 0.990 1.000 0.980 1.010 2,467,000 2,463,070 0.9984 0.458 0.454 0.458 0.449 0.463 5,384,293 0.4575 1.01%
2016-04-08 0 0.990 0.980 1.000 0.990 1.000 110,000 108,990 0.9908 0.454 0.449 0.458 0.454 0.458 240,078 0.4540 1.02%
2016-04-07 0 0.980 0.980 0.990 0.970 0.980 2,559,000 2,505,270 0.9790 0.449 0.449 0.454 0.444 0.449 5,585,086 0.4486 0.00%
2016-04-06 0 0.980 0.970 0.990 0.980 0.990 982,000 964,315 0.9820 0.449 0.444 0.454 0.449 0.454 2,143,241 0.4499 -1.01%
2016-04-05 0 0.990 0.970 0.990 0.980 1.000 1,254,000 1,243,320 0.9915 0.454 0.444 0.454 0.449 0.458 2,736,888 0.4543 1.02%
2016-04-01 0 0.980 0.980 1.000 0.980 1.000 2,183,000 2,141,560 0.9810 0.449 0.449 0.458 0.449 0.458 4,764,456 0.4495 -1.01%
2016-03-31 0 0.990 0.980 1.000 0.980 1.000 858,000 850,400 0.9911 0.454 0.449 0.458 0.449 0.458 1,872,608 0.4541 -1.98%
2016-03-30 0 1.010 0.990 1.010 1.000 1.010 244,000 244,040 1.0002 0.463 0.454 0.463 0.458 0.463 532,536 0.4583 0.00%
2016-03-29 0 1.010 1.000 1.010 1.000 1.010 1,255,000 1,256,670 1.0013 0.463 0.458 0.463 0.458 0.463 2,739,071 0.4588 0.00%
2016-03-24 0 1.010 1.000 1.020 1.000 1.020 992,000 993,120 1.0011 0.463 0.458 0.467 0.458 0.467 2,165,066 0.4587 1.00%
2016-03-23 0 1.000 1.000 1.010 1.000 1.010 1,108,000 1,108,620 1.0006 0.458 0.458 0.463 0.458 0.463 2,418,240 0.4584 -0.99%
2016-03-22 0 1.010 1.000 1.010 1.000 1.010 593,000 598,310 1.0090 0.463 0.458 0.463 0.458 0.463 1,294,238 0.4623 0.00%
2016-03-21 0 1.010 1.000 1.020 1.000 1.030 920,000 931,820 1.0128 0.463 0.458 0.467 0.458 0.472 2,007,924 0.4641 1.00%
2016-03-18 0 1.000 1.000 1.010 1.000 1.010 449,000 453,440 1.0099 0.458 0.458 0.463 0.458 0.463 979,954 0.4627 0.00%
2016-03-17 0 1.000 0.990 1.010 1.000 1.000 1,796,000 1,796,000 1.0000 0.458 0.454 0.463 0.458 0.458 3,919,818 0.4582 0.00%
2016-03-16 0 1.000 0.990 1.000 0.990 1.010 1,171,000 1,170,890 0.9999 0.458 0.454 0.458 0.454 0.463 2,555,739 0.4581 -0.99%
2016-03-15 0 1.010 1.000 1.010 1.010 1.020 1,633,000 1,653,590 1.0126 0.463 0.458 0.463 0.463 0.467 3,564,066 0.4640 -0.98%
2016-03-14 0 1.020 1.010 1.020 1.010 1.040 1,409,000 1,439,340 1.0215 0.467 0.463 0.467 0.463 0.477 3,075,180 0.4681 0.00%
2016-03-11 0 1.020 1.020 1.030 1.020 1.040 433,000 446,870 1.0320 0.467 0.467 0.472 0.467 0.477 945,034 0.4729 -1.92%
2016-03-10 0 1.040 1.030 1.050 1.040 1.040 100,000 104,000 1.0400 0.477 0.472 0.481 0.477 0.477 218,253 0.4765 0.00%
2016-03-09 0 1.040 1.030 1.050 1.030 1.050 299,000 309,960 1.0367 0.477 0.472 0.481 0.472 0.481 652,575 0.4750 0.00%
2016-03-08 0 1.040 1.030 1.050 1.040 1.050 582,000 607,230 1.0434 0.477 0.472 0.481 0.477 0.481 1,270,230 0.4780 -0.95%
2016-03-07 0 1.050 1.040 1.070 1.040 1.050 259,000 271,450 1.0481 0.481 0.477 0.490 0.477 0.481 565,274 0.4802 0.00%
2016-03-04 0 1.050 1.040 1.050 1.050 1.070 1,003,000 1,058,980 1.0558 0.481 0.477 0.481 0.481 0.490 2,189,074 0.4838 -1.87%
2016-03-03 0 1.070 1.050 1.070 1.000 1.070 2,993,000 3,057,690 1.0216 0.490 0.481 0.490 0.458 0.490 6,532,302 0.4681 1.90%
2016-03-02 0 1.050 1.040 1.050 1.040 1.050 610,000 638,700 1.0470 0.481 0.477 0.481 0.477 0.481 1,331,341 0.4797 0.96%
2016-03-01 0 1.040 1.030 1.040 1.040 1.050 190,000 198,010 1.0422 0.477 0.472 0.477 0.477 0.481 414,680 0.4775 -0.95%
2016-02-29 0 1.050 1.040 1.050 1.020 1.050 223,000 230,670 1.0344 0.481 0.477 0.481 0.467 0.481 486,703 0.4739 0.00%
2016-02-26 0 1.050 1.050 1.060 1.030 1.050 852,000 888,650 1.0430 0.481 0.481 0.486 0.472 0.481 1,859,513 0.4779 0.00%
2016-02-25 0 1.050 1.050 1.060 1.020 1.060 1,042,000 1,079,040 1.0355 0.481 0.481 0.486 0.467 0.486 2,274,193 0.4745 -0.94%
2016-02-24 0 1.060 1.030 1.070 1.030 1.080 2,012,051 2,092,621 1.0400 0.486 0.472 0.490 0.472 0.495 4,391,355 0.4765 -0.93%
2016-02-23 0 1.070 1.040 1.080 1.050 1.080 1,596,000 1,706,140 1.0690 0.490 0.477 0.495 0.481 0.495 3,483,313 0.4898 0.00%
2016-02-22 0 1.070 1.070 1.080 1.050 1.070 441,000 470,760 1.0675 0.490 0.490 0.495 0.481 0.490 962,494 0.4891 0.00%
2016-02-19 0 1.070 1.060 1.070 1.060 1.070 480,000 509,690 1.0619 0.490 0.486 0.490 0.486 0.490 1,047,613 0.4865 0.94%
2016-02-18 0 1.060 1.060 1.070 1.050 1.070 1,039,000 1,101,140 1.0598 0.486 0.486 0.490 0.481 0.490 2,267,645 0.4856 0.00%
2016-02-17 0 1.060 1.060 1.070 1.040 1.070 1,066,000 1,120,700 1.0513 0.486 0.486 0.490 0.477 0.490 2,326,573 0.4817 -0.93%
2016-02-16 0 1.070 1.070 1.080 1.050 1.070 210,000 222,190 1.0580 0.490 0.490 0.495 0.481 0.490 458,331 0.4848 0.94%
2016-02-15 0 1.060 1.060 1.070 1.060 1.080 312,000 333,630 1.0693 0.486 0.486 0.490 0.486 0.495 680,948 0.4899 0.00%
2016-02-12 0 1.060 1.040 1.060 1.030 1.100 509,000 541,800 1.0644 0.486 0.477 0.486 0.472 0.504 1,110,906 0.4877 0.00%
2016-02-11 0 1.060 1.030 1.070 1.030 1.070 21,000 22,340 1.0638 0.486 0.472 0.490 0.472 0.490 45,833 0.4874 -0.93%
2016-02-05 0 1.070 1.060 1.070 1.040 1.080 725,000 774,920 1.0689 0.490 0.486 0.490 0.477 0.495 1,582,332 0.4897 0.00%
2016-02-04 0 1.070 1.060 1.070 1.020 1.080 582,000 617,200 1.0605 0.490 0.486 0.490 0.467 0.495 1,270,230 0.4859 0.94%
2016-02-03 0 1.060 1.040 1.060 1.030 1.080 1,278,000 1,342,750 1.0507 0.486 0.477 0.486 0.472 0.495 2,789,269 0.4814 1.92%
2016-02-02 0 1.040 1.040 1.060 1.020 1.050 846,162 879,565 1.0395 0.477 0.477 0.486 0.467 0.481 1,846,771 0.4763 0.97%
2016-02-01 0 1.030 1.010 1.030 1.010 1.040 882,000 896,330 1.0162 0.472 0.463 0.472 0.463 0.477 1,924,988 0.4656 3.00%
2016-01-29 0 1.000 0.990 1.000 0.990 1.010 1,325,000 1,324,660 0.9997 0.458 0.454 0.458 0.454 0.463 2,891,848 0.4581 0.00%
2016-01-28 0 1.000 1.000 1.010 0.990 1.000 640,000 638,620 0.9978 0.458 0.458 0.463 0.454 0.458 1,396,817 0.4572 0.00%
2016-01-27 0 1.000 1.000 1.010 1.000 1.020 637,000 641,510 1.0071 0.458 0.458 0.463 0.458 0.467 1,390,269 0.4614 -0.99%
2016-01-26 0 1.010 1.000 1.010 0.990 1.020 1,080,000 1,090,124 1.0094 0.463 0.458 0.463 0.454 0.467 2,357,129 0.4625 1.00%
2016-01-25 0 1.000 1.000 1.010 0.980 1.020 2,171,000 2,173,570 1.0012 0.458 0.458 0.463 0.449 0.467 4,738,265 0.4587 3.09%
2016-01-22 0 0.970 0.970 0.990 0.950 1.010 1,511,000 1,491,940 0.9874 0.444 0.444 0.454 0.435 0.463 3,297,798 0.4524 -4.90%
2016-01-21 0 1.020 1.000 1.020 0.980 1.030 648,000 659,120 1.0172 0.467 0.458 0.467 0.449 0.472 1,414,277 0.4660 -0.97%
2016-01-20 0 1.030 1.000 1.030 1.000 1.090 1,544,000 1,583,100 1.0253 0.472 0.458 0.472 0.458 0.499 3,369,821 0.4698 -3.74%
2016-01-19 0 1.070 1.060 1.070 1.060 1.070 319,000 338,430 1.0609 0.490 0.486 0.490 0.486 0.490 696,226 0.4861 0.94%
2016-01-18 0 1.060 1.050 1.060 1.020 1.070 834,000 874,570 1.0486 0.486 0.481 0.486 0.467 0.490 1,820,227 0.4805 -0.93%
2016-01-15 0 1.120 1.120 1.130 1.110 1.130 940,000 1,056,010 1.1234 0.490 0.490 0.495 0.486 0.495 2,147,443 0.4918 0.90%
2016-01-14 0 1.110 1.110 1.120 1.100 1.130 1,519,000 1,689,020 1.1119 0.486 0.486 0.490 0.482 0.495 3,470,177 0.4867 -1.77%
2016-01-13 0 1.130 1.110 1.130 1.120 1.140 5,523,000 6,250,710 1.1318 0.495 0.486 0.495 0.490 0.499 12,617,370 0.4954 1.80%
2016-01-12 0 1.110 1.110 1.120 1.110 1.150 1,753,000 1,997,720 1.1396 0.486 0.486 0.490 0.486 0.503 4,004,753 0.4988 -2.63%
2016-01-11 0 1.140 1.130 1.140 1.110 1.160 1,114,000 1,266,220 1.1366 0.499 0.495 0.499 0.486 0.508 2,544,948 0.4975 2.70%
2016-01-08 0 1.110 1.110 1.120 1.100 1.120 3,545,506 3,937,467 1.1106 0.486 0.486 0.490 0.482 0.490 8,099,758 0.4861 -0.89%
2016-01-07 0 1.120 1.110 1.130 1.110 1.140 770,000 863,100 1.1209 0.490 0.486 0.495 0.486 0.499 1,759,076 0.4907 -2.61%
2016-01-06 0 1.150 1.140 1.160 1.130 1.180 1,360,000 1,584,020 1.1647 0.503 0.499 0.508 0.495 0.517 3,106,939 0.5098 0.88%
2016-01-05 0 1.140 1.140 1.150 1.110 1.140 822,000 930,500 1.1320 0.499 0.499 0.503 0.486 0.499 1,877,870 0.4955 1.79%
2016-01-04 0 1.120 1.110 1.120 1.100 1.140 2,157,000 2,411,470 1.1180 0.490 0.486 0.490 0.482 0.499 4,927,696 0.4894 -1.75%
2015-12-31 0 1.140 1.140 1.150 1.120 1.150 995,000 1,125,220 1.1309 0.499 0.499 0.503 0.490 0.503 2,273,091 0.4950 1.79%
2015-12-30 0 1.120 1.110 1.120 1.100 1.130 1,167,000 1,299,110 1.1132 0.490 0.486 0.490 0.482 0.495 2,666,028 0.4873 0.90%
2015-12-29 0 1.110 1.110 1.120 1.100 1.130 2,602,000 2,901,320 1.1150 0.486 0.486 0.490 0.482 0.495 5,944,305 0.4881 -0.89%
2015-12-28 0 1.120 1.110 1.120 1.110 1.140 6,903,000 7,730,500 1.1199 0.490 0.486 0.490 0.486 0.499 15,769,999 0.4902 1.82%
2015-12-24 0 1.100 1.090 1.100 1.080 1.120 689,000 755,380 1.0963 0.482 0.477 0.482 0.473 0.490 1,574,030 0.4799 2.80%
2015-12-23 0 1.070 1.060 1.080 1.060 1.100 1,373,433 1,480,064 1.0776 0.468 0.464 0.473 0.464 0.482 3,137,627 0.4717 -1.83%
2015-12-22 0 1.090 1.090 1.100 1.070 1.100 2,257,191 2,467,728 1.0933 0.477 0.477 0.482 0.468 0.482 5,156,584 0.4786 1.87%
2015-12-21 0 1.070 1.070 1.100 1.070 1.150 2,868,000 3,176,920 1.1077 0.468 0.468 0.482 0.468 0.503 6,551,986 0.4849 -4.46%
2015-12-18 0 1.120 1.110 1.120 1.100 1.130 285,000 318,130 1.1162 0.490 0.486 0.490 0.482 0.495 651,086 0.4886 0.90%
2015-12-17 0 1.110 1.110 1.130 1.100 1.150 373,000 416,980 1.1179 0.486 0.486 0.495 0.482 0.503 852,124 0.4893 0.91%
2015-12-16 0 1.100 1.100 1.130 1.100 1.140 243,000 269,380 1.1086 0.482 0.482 0.495 0.482 0.499 555,137 0.4852 -4.35%
2015-12-15 0 1.150 1.140 1.150 1.140 1.150 399,000 458,290 1.1486 0.503 0.499 0.503 0.499 0.503 911,521 0.5028 0.88%
2015-12-14 0 1.140 1.140 1.150 1.110 1.210 393,122 450,126 1.1450 0.499 0.499 0.503 0.486 0.530 898,093 0.5012 -0.87%
2015-12-11 0 1.150 1.150 1.190 1.150 1.300 990,000 1,189,540 1.2016 0.503 0.503 0.521 0.503 0.569 2,261,669 0.5260 -11.54%
2015-12-10 0 1.300 1.290 1.300 1.280 1.540 2,022,000 2,710,810 1.3407 0.569 0.565 0.569 0.560 0.674 4,619,287 0.5868 -16.67%
2015-12-09 0 1.560 1.550 1.580 1.550 1.570 242,000 378,240 1.5630 0.683 0.678 0.692 0.678 0.687 552,852 0.6842 0.65%
2015-12-08 0 1.550 1.560 1.600 1.540 1.600 708,000 1,109,070 1.5665 0.678 0.683 0.700 0.674 0.700 1,617,436 0.6857 -3.13%
2015-12-07 0 1.600 1.590 1.600 1.590 1.600 229,000 366,240 1.5993 0.700 0.696 0.700 0.696 0.700 523,154 0.7001 0.00%
2015-12-04 0 1.600 1.590 1.600 1.580 1.600 23,000 36,780 1.5991 0.700 0.696 0.700 0.692 0.700 52,544 0.7000 1.27%
2015-12-03 0 1.580 1.580 1.600 1.570 1.590 1,185,000 1,872,160 1.5799 0.692 0.692 0.700 0.687 0.696 2,707,149 0.6916 0.00%
2015-12-02 0 1.580 1.570 1.600 1.570 1.580 194,268 306,734 1.5789 0.692 0.687 0.700 0.687 0.692 443,808 0.6911 0.00%
2015-12-01 0 1.580 1.580 1.590 1.580 1.600 30,000 47,860 1.5953 0.692 0.692 0.696 0.692 0.700 68,535 0.6983 0.00%
2015-11-30 0 1.580 1.580 1.600 1.580 1.580 182,000 287,560 1.5800 0.692 0.692 0.700 0.692 0.692 415,782 0.6916 -0.63%
2015-11-27 0 1.590 1.580 1.590 1.590 1.600 58,000 92,720 1.5986 0.696 0.692 0.696 0.696 0.700 132,502 0.6998 0.00%
2015-11-26 0 1.590 1.590 1.600 1.580 1.600 140,000 222,970 1.5926 0.696 0.696 0.700 0.692 0.700 319,832 0.6971 0.00%
2015-11-25 0 1.590 1.590 1.600 1.580 1.600 349,256 557,690 1.5968 0.696 0.696 0.700 0.692 0.700 797,880 0.6990 0.63%
2015-11-24 0 1.580 1.580 1.590 1.580 1.600 105,000 167,680 1.5970 0.692 0.692 0.696 0.692 0.700 239,874 0.6990 -0.63%
2015-11-23 0 1.590 1.590 1.600 1.590 1.590 340,000 540,600 1.5900 0.696 0.696 0.700 0.696 0.696 776,735 0.6960 0.00%
2015-11-20 0 1.590 1.590 1.600 1.590 1.590 22,000 34,980 1.5900 0.696 0.696 0.700 0.696 0.696 50,259 0.6960 0.63%
2015-11-19 0 1.580 1.580 1.600 1.580 1.600 481,000 766,190 1.5929 0.692 0.692 0.700 0.692 0.700 1,098,851 0.6973 -0.63%
2015-11-18 0 1.590 1.590 1.600 1.580 1.600 155,000 247,030 1.5937 0.696 0.696 0.700 0.692 0.700 354,100 0.6976 0.63%
2015-11-17 0 1.580 1.580 1.600 1.580 1.580 88,000 139,040 1.5800 0.692 0.692 0.700 0.692 0.692 201,037 0.6916 0.00%
2015-11-16 0 1.580 1.580 1.600 1.580 1.580 408,000 644,640 1.5800 0.692 0.692 0.700 0.692 0.692 932,082 0.6916 0.00%
2015-11-13 0 1.580 1.570 1.600 1.570 1.600 581,000 922,670 1.5881 0.692 0.687 0.700 0.687 0.700 1,327,303 0.6951 -1.25%
2015-11-12 0 1.600 1.590 1.610 1.600 1.610 1,230,000 1,968,190 1.6002 0.700 0.696 0.705 0.700 0.705 2,809,952 0.7004 0.00%
2015-11-11 0 1.600 1.600 1.610 1.590 1.610 985,000 1,581,145 1.6052 0.700 0.700 0.705 0.696 0.705 2,250,246 0.7027 0.63%
2015-11-10 0 1.590 1.590 1.600 1.570 1.600 637,000 1,015,380 1.5940 0.696 0.696 0.700 0.687 0.700 1,455,235 0.6977 -0.62%
2015-11-09 0 1.600 1.600 1.610 1.590 1.620 155,000 248,460 1.6030 0.700 0.700 0.705 0.696 0.709 354,100 0.7017 0.00%
2015-11-06 0 1.600 1.590 1.600 1.590 1.600 557,000 891,160 1.5999 0.700 0.696 0.700 0.696 0.700 1,272,474 0.7003 0.00%
2015-11-05 0 1.600 1.600 1.610 1.590 1.650 756,000 1,213,620 1.6053 0.700 0.700 0.705 0.696 0.722 1,727,092 0.7027 -1.23%
2015-11-04 0 1.620 1.600 1.620 1.600 1.620 329,480 530,699 1.6107 0.709 0.700 0.709 0.700 0.709 752,702 0.7051 0.62%
2015-11-03 0 1.610 1.600 1.640 1.590 1.610 289,000 462,740 1.6012 0.705 0.700 0.718 0.696 0.705 660,225 0.7009 0.00%
2015-11-02 0 1.610 1.600 1.610 1.600 1.610 21,000 33,750 1.6071 0.705 0.700 0.705 0.700 0.705 47,975 0.7035 -0.62%
2015-10-30 0 1.620 1.600 1.620 1.620 1.640 240,000 391,770 1.6324 0.709 0.700 0.709 0.709 0.718 548,283 0.7145 -0.61%
2015-10-29 0 1.630 1.630 1.650 1.620 1.650 204,000 334,130 1.6379 0.713 0.713 0.722 0.709 0.722 466,041 0.7170 -0.61%
2015-10-28 0 1.640 1.630 1.640 1.600 1.640 269,000 435,750 1.6199 0.718 0.713 0.718 0.700 0.718 614,534 0.7091 1.86%
2015-10-27 0 1.610 1.600 1.620 1.610 1.640 288,000 467,120 1.6219 0.705 0.700 0.709 0.705 0.718 657,940 0.7100 -1.23%
2015-10-26 0 1.630 1.630 1.640 1.610 1.640 124,000 201,590 1.6257 0.713 0.713 0.718 0.705 0.718 283,280 0.7116 -0.61%
2015-10-23 0 1.640 1.640 1.650 1.620 1.680 682,000 1,118,200 1.6396 0.718 0.718 0.722 0.709 0.735 1,558,038 0.7177 0.61%
2015-10-22 0 1.630 1.630 1.640 1.610 1.630 486,414 790,866 1.6259 0.713 0.713 0.718 0.705 0.713 1,111,220 0.7117 -0.61%
2015-10-20 0 1.640 1.610 1.650 1.610 1.640 108,000 176,210 1.6316 0.718 0.705 0.722 0.705 0.718 246,727 0.7142 0.61%
2015-10-19 0 1.630 1.630 1.650 1.620 1.660 505,000 831,300 1.6461 0.713 0.713 0.722 0.709 0.727 1,153,679 0.7206 0.00%
2015-10-16 0 1.630 1.620 1.630 1.600 1.680 802,000 1,298,440 1.6190 0.713 0.709 0.713 0.700 0.735 1,832,180 0.7087 1.24%
2015-10-15 0 1.610 1.610 1.620 1.610 1.670 1,405,000 2,317,820 1.6497 0.705 0.705 0.709 0.705 0.731 3,209,742 0.7221 0.62%
2015-10-14 0 1.600 1.600 1.630 1.600 1.620 183,000 295,990 1.6174 0.700 0.700 0.713 0.700 0.709 418,066 0.7080 -1.84%
2015-10-13 0 1.630 1.620 1.630 1.600 1.630 98,000 159,250 1.6250 0.713 0.709 0.713 0.700 0.713 223,882 0.7113 1.87%
2015-10-12 0 1.600 1.600 1.610 1.590 1.610 53,000 84,820 1.6004 0.700 0.700 0.705 0.696 0.705 121,079 0.7005 0.00%
2015-10-09 0 1.600 1.600 1.620 1.600 1.630 784,000 1,263,170 1.6112 0.700 0.700 0.709 0.700 0.713 1,791,059 0.7053 -1.23%
2015-10-08 0 1.620 1.600 1.620 1.600 1.640 589,000 960,610 1.6309 0.709 0.700 0.709 0.700 0.718 1,345,579 0.7139 -1.22%
2015-10-07 0 1.640 1.640 1.650 1.620 1.660 215,000 354,630 1.6494 0.718 0.718 0.722 0.709 0.727 491,170 0.7220 -0.61%
2015-10-06 0 1.650 1.640 1.650 1.640 1.660 306,000 504,930 1.6501 0.722 0.718 0.722 0.718 0.727 699,061 0.7223 0.00%
2015-10-05 0 1.650 1.630 1.650 1.650 1.690 1,443,000 2,390,030 1.6563 0.722 0.713 0.722 0.722 0.740 3,296,553 0.7250 0.61%
2015-10-02 0 1.640 1.580 1.640 1.590 1.640 126,000 204,570 1.6236 0.718 0.692 0.718 0.696 0.718 287,849 0.7107 0.61%
2015-09-30 0 1.630 1.600 1.620 1.550 1.640 90,000 146,430 1.6270 0.713 0.700 0.709 0.678 0.718 205,606 0.7122 1.62%
2015-09-29 0 1.660 1.630 1.660 1.610 1.660 85,000 138,150 1.6253 0.702 0.689 0.702 0.681 0.702 200,963 0.6874 0.00%
2015-09-25 0 1.660 1.610 1.680 1.610 1.670 40,000 66,420 1.6605 0.702 0.681 0.711 0.681 0.706 94,571 0.7023 2.47%
2015-09-24 0 1.620 1.610 1.660 1.620 1.630 6,000 9,730 1.6217 0.685 0.681 0.702 0.685 0.689 14,186 0.6859 0.00%
2015-09-23 0 1.620 1.610 1.640 1.570 1.660 726,018 1,170,777 1.6126 0.685 0.681 0.694 0.664 0.702 1,716,504 0.6821 1.25%
2015-09-22 0 1.600 1.600 1.610 1.600 1.640 1,169,000 1,889,380 1.6162 0.677 0.677 0.681 0.677 0.694 2,763,834 0.6836 -1.23%
2015-09-21 0 1.620 1.630 1.650 1.610 1.670 410,000 670,160 1.6345 0.685 0.689 0.698 0.681 0.706 969,352 0.6913 -2.41%
2015-09-18 0 1.660 1.650 1.660 1.640 1.700 662,000 1,101,770 1.6643 0.702 0.698 0.702 0.694 0.719 1,565,148 0.7039 -0.60%
2015-09-17 0 1.670 1.660 1.670 1.660 1.700 221,000 372,510 1.6856 0.706 0.702 0.706 0.702 0.719 522,504 0.7129 -1.18%
2015-09-16 0 1.690 1.670 1.700 1.660 1.710 439,000 738,820 1.6830 0.715 0.706 0.719 0.702 0.723 1,037,916 0.7118 1.20%
2015-09-15 0 1.670 1.660 1.680 1.670 1.690 104,000 174,890 1.6816 0.706 0.702 0.711 0.706 0.715 245,884 0.7113 -1.76%
2015-09-14 0 1.700 1.690 1.710 1.690 1.730 149,000 253,510 1.7014 0.719 0.715 0.723 0.715 0.732 352,277 0.7196 0.00%
2015-09-11 0 1.700 1.700 1.730 1.690 1.760 1,320,633 2,227,684 1.6868 0.719 0.719 0.732 0.715 0.744 3,122,336 0.7135 1.19%
2015-09-10 0 1.680 1.680 1.690 1.660 1.700 234,000 394,100 1.6842 0.711 0.711 0.715 0.702 0.719 553,240 0.7123 0.00%
2015-09-09 0 1.680 1.660 1.700 1.670 1.710 586,000 990,400 1.6901 0.711 0.702 0.719 0.706 0.723 1,385,464 0.7149 0.00%
2015-09-08 0 1.680 1.660 1.680 1.650 1.730 419,000 699,200 1.6687 0.711 0.702 0.711 0.698 0.732 990,630 0.7058 -2.33%
2015-09-07 0 1.720 1.690 1.720 1.690 1.730 423,000 722,890 1.7090 0.727 0.715 0.727 0.715 0.732 1,000,087 0.7228 -0.58%
2015-09-04 0 1.730 1.720 1.740 1.720 1.750 389,000 674,780 1.7347 0.732 0.727 0.736 0.727 0.740 919,702 0.7337 -1.14%
2015-09-02 0 1.750 1.710 1.750 1.710 1.770 532,000 927,030 1.7425 0.740 0.723 0.740 0.723 0.749 1,257,793 0.7370 0.00%
2015-09-01 0 1.750 1.720 1.750 1.720 1.790 237,000 415,630 1.7537 0.740 0.727 0.740 0.727 0.757 560,333 0.7418 0.00%
2015-08-31 0 1.750 1.740 1.790 1.750 1.770 2,000 3,520 1.7600 0.740 0.736 0.757 0.740 0.749 4,729 0.7444 -2.23%
2015-08-28 0 1.790 1.750 1.790 1.720 1.790 328,000 579,070 1.7655 0.757 0.740 0.757 0.727 0.757 775,481 0.7467 2.29%
2015-08-27 0 1.750 1.740 1.750 1.700 1.800 549,000 965,190 1.7581 0.740 0.736 0.740 0.719 0.761 1,297,986 0.7436 0.57%
2015-08-26 0 1.740 1.700 1.740 1.700 1.750 308,000 532,460 1.7288 0.736 0.719 0.736 0.719 0.740 728,196 0.7312 2.35%
2015-08-25 0 1.700 1.680 1.710 1.620 1.740 801,000 1,352,880 1.6890 0.719 0.711 0.723 0.685 0.736 1,893,782 0.7144 -0.58%
2015-08-24 0 1.710 1.710 1.720 1.680 1.750 810,000 1,383,060 1.7075 0.723 0.723 0.727 0.711 0.740 1,915,061 0.7222 -5.00%
2015-08-21 0 1.800 1.780 1.800 1.720 1.840 332,000 595,300 1.7931 0.761 0.753 0.761 0.727 0.778 784,938 0.7584 0.00%
2015-08-20 0 1.800 1.750 1.790 1.700 1.810 538,000 942,010 1.7509 0.761 0.740 0.757 0.719 0.766 1,271,979 0.7406 2.86%
2015-08-19 0 1.750 1.750 1.840 1.700 1.840 743,000 1,284,260 1.7285 0.740 0.740 0.778 0.719 0.778 1,756,654 0.7311 0.00%
2015-08-18 0 1.750 1.750 1.800 1.750 1.850 641,000 1,137,870 1.7751 0.740 0.740 0.761 0.740 0.782 1,515,499 0.7508 -5.41%
2015-08-17 0 1.850 1.810 1.850 1.750 1.850 80,000 146,280 1.8285 0.782 0.766 0.782 0.740 0.782 189,142 0.7734 1.09%
2015-08-14 0 1.830 1.830 1.870 1.780 1.890 301,000 564,720 1.8761 0.774 0.774 0.791 0.753 0.799 711,646 0.7935 -2.14%
2015-08-13 0 1.870 1.870 1.900 1.830 1.870 15,000 27,790 1.8527 0.791 0.791 0.804 0.774 0.791 35,464 0.7836 -1.06%
2015-08-12 0 1.890 1.880 1.890 1.850 1.900 488,000 914,120 1.8732 0.799 0.795 0.799 0.782 0.804 1,153,765 0.7923 -2.58%
2015-08-11 0 1.940 1.930 1.940 1.900 1.950 38,000 73,930 1.9455 0.821 0.816 0.821 0.804 0.825 89,842 0.8229 -1.02%
2015-08-10 0 1.960 1.950 1.960 1.960 1.970 130,000 255,300 1.9638 0.829 0.825 0.829 0.829 0.833 307,355 0.8306 -2.00%
2015-08-07 0 2.000 1.950 2.000 1.970 2.000 3,000 5,940 1.9800 0.846 0.825 0.846 0.833 0.846 7,093 0.8375 1.52%
2015-08-06 0 1.970 1.920 2.020 - - 0 0 - 0.833 0.812 0.854 - - 0 - 0.00%
2015-08-05 0 1.970 1.950 2.000 1.900 2.020 353,000 697,270 1.9753 0.833 0.825 0.846 0.804 0.854 834,588 0.8355 1.03%
2015-08-04 0 1.950 1.930 1.990 - - 0 0 - 0.825 0.816 0.842 - - 0 - 0.00%
2015-08-03 0 1.950 1.930 1.950 1.930 2.000 67,000 130,750 1.9515 0.825 0.816 0.825 0.816 0.846 158,406 0.8254 -3.47%
2015-07-31 0 2.020 2.020 2.030 1.900 2.020 388,000 757,070 1.9512 0.854 0.854 0.859 0.804 0.854 917,338 0.8253 6.32%
2015-07-30 0 1.900 1.860 1.990 - - 0 0 - 0.804 0.787 0.842 - - 0 - 0.00%
2015-07-29 0 1.900 1.870 1.900 1.840 2.060 818,000 1,578,620 1.9299 0.804 0.791 0.804 0.778 0.871 1,933,975 0.8163 -1.55%
2015-07-28 0 1.930 1.900 1.930 1.850 1.950 442,000 838,350 1.8967 0.816 0.804 0.816 0.782 0.825 1,045,008 0.8022 1.05%
2015-07-27 0 1.910 1.890 1.910 1.850 2.000 587,000 1,131,830 1.9282 0.808 0.799 0.808 0.782 0.846 1,387,828 0.8155 -4.98%
2015-07-24 0 2.010 2.000 2.010 2.000 2.050 755,000 1,511,830 2.0024 0.850 0.846 0.850 0.846 0.867 1,785,026 0.8470 -0.50%
2015-07-23 0 2.020 2.010 2.020 2.020 2.040 688,000 1,391,100 2.0219 0.854 0.850 0.854 0.854 0.863 1,626,619 0.8552 0.00%
2015-07-22 0 2.020 2.020 2.040 2.000 2.050 1,070,000 2,159,500 2.0182 0.854 0.854 0.863 0.846 0.867 2,529,772 0.8536 0.00%
2015-07-21 0 2.020 2.020 2.040 1.960 2.040 447,000 895,289 2.0029 0.854 0.854 0.863 0.829 0.863 1,056,830 0.8471 1.00%
2015-07-20 0 2.000 2.000 2.040 1.970 2.040 291,000 578,500 1.9880 0.846 0.846 0.863 0.833 0.863 688,003 0.8408 0.00%
2015-07-17 0 2.000 2.000 2.040 1.970 2.050 990,000 1,982,360 2.0024 0.846 0.846 0.863 0.833 0.867 2,340,630 0.8469 -0.50%
2015-07-16 0 2.010 2.000 2.040 1.980 2.040 168,000 338,430 2.0145 0.850 0.846 0.863 0.837 0.863 397,198 0.8520 1.52%
2015-07-15 0 1.980 1.980 2.000 1.940 2.000 325,000 636,350 1.9580 0.837 0.837 0.846 0.821 0.846 768,389 0.8282 1.02%
2015-07-14 0 1.960 1.950 1.980 1.950 2.000 135,000 264,650 1.9604 0.829 0.825 0.837 0.825 0.846 319,177 0.8292 1.55%
2015-07-13 0 1.930 1.920 1.950 1.900 2.010 281,000 552,410 1.9659 0.816 0.812 0.825 0.804 0.850 664,361 0.8315 3.21%
2015-07-10 0 1.870 1.860 1.930 1.850 1.960 233,000 437,960 1.8797 0.791 0.787 0.816 0.782 0.829 550,875 0.7950 -0.53%
2015-07-09 0 1.880 1.860 1.880 1.710 1.880 212,000 387,710 1.8288 0.795 0.787 0.795 0.723 0.795 501,226 0.7735 4.44%
2015-07-08 0 1.800 1.760 1.810 1.730 1.900 1,243,000 2,263,100 1.8207 0.761 0.744 0.766 0.732 0.804 2,938,791 0.7701 -6.74%
2015-07-07 0 1.930 1.900 1.930 1.820 1.950 740,000 1,419,200 1.9178 0.816 0.804 0.816 0.770 0.825 1,749,562 0.8112 -0.52%
2015-07-06 0 1.940 1.900 1.940 1.890 2.020 887,000 1,719,150 1.9382 0.821 0.804 0.821 0.799 0.854 2,097,110 0.8198 -3.96%
2015-07-03 0 2.020 2.000 2.020 2.000 2.030 345,000 695,250 2.0152 0.854 0.846 0.854 0.846 0.859 815,674 0.8524 -0.49%
2015-07-02 0 2.030 2.020 2.040 2.000 2.040 632,000 1,276,070 2.0191 0.859 0.854 0.863 0.846 0.863 1,494,220 0.8540 0.50%
2015-06-30 0 2.020 2.010 2.040 2.010 2.050 630,000 1,278,300 2.0290 0.854 0.850 0.863 0.850 0.867 1,489,492 0.8582 -0.49%
2015-06-29 0 2.030 2.020 2.030 2.010 2.050 468,000 950,025 2.0300 0.859 0.854 0.859 0.850 0.867 1,106,480 0.8586 -1.93%
2015-06-26 0 2.070 2.060 2.070 2.040 2.070 278,000 570,090 2.0507 0.876 0.871 0.876 0.863 0.876 657,268 0.8674 0.00%
2015-06-25 0 2.070 2.060 2.070 2.020 2.090 992,000 2,026,200 2.0425 0.876 0.871 0.876 0.854 0.884 2,345,358 0.8639 0.00%
2015-06-24 0 2.070 2.060 2.070 2.050 2.120 238,000 495,550 2.0821 0.876 0.871 0.876 0.867 0.897 562,697 0.8807 0.49%
2015-06-23 0 2.060 2.060 2.070 2.040 2.070 332,000 681,100 2.0515 0.871 0.871 0.876 0.863 0.876 784,938 0.8677 1.48%
2015-06-22 0 2.030 2.020 2.030 1.920 2.040 293,000 572,550 1.9541 0.859 0.854 0.859 0.812 0.863 692,732 0.8265 -0.49%
2015-06-19 0 2.040 2.030 2.050 2.010 2.040 27,000 54,780 2.0289 0.863 0.859 0.867 0.850 0.863 63,835 0.8581 0.00%
2015-06-18 0 2.040 2.010 2.050 2.010 2.050 991,000 2,023,180 2.0416 0.863 0.850 0.867 0.850 0.867 2,342,994 0.8635 0.99%
2015-06-17 0 2.020 2.010 2.020 1.990 2.050 1,080,000 2,198,575 2.0357 0.854 0.850 0.854 0.842 0.867 2,553,414 0.8610 -0.98%
2015-06-16 0 2.040 2.030 2.040 2.030 2.090 221,000 454,310 2.0557 0.863 0.859 0.863 0.859 0.884 522,504 0.8695 0.00%
2015-06-15 0 2.040 2.040 2.070 2.030 2.100 1,168,000 2,404,685 2.0588 0.863 0.863 0.876 0.859 0.888 2,761,470 0.8708 -2.39%
2015-06-12 0 2.090 2.090 2.100 2.080 2.100 241,000 504,070 2.0916 0.884 0.884 0.888 0.880 0.888 569,790 0.8847 0.00%
2015-06-11 0 2.090 2.090 2.100 2.060 2.120 601,000 1,255,885 2.0897 0.884 0.884 0.888 0.871 0.897 1,420,928 0.8838 0.00%
2015-06-10 0 2.090 2.090 2.100 2.080 2.110 299,000 627,560 2.0989 0.884 0.884 0.888 0.880 0.892 706,917 0.8877 -0.95%
2015-06-09 0 2.110 2.090 2.130 2.090 2.140 340,000 717,080 2.1091 0.892 0.884 0.901 0.884 0.905 803,853 0.8921 0.48%
2015-06-08 0 2.100 2.100 2.110 2.090 2.180 1,133,000 2,412,760 2.1295 0.888 0.888 0.892 0.884 0.922 2,678,721 0.9007 -0.47%
2015-06-05 0 2.110 2.090 2.150 2.080 2.140 331,000 696,650 2.1047 0.892 0.884 0.909 0.880 0.905 782,574 0.8902 0.00%
2015-06-04 0 2.110 2.100 2.120 2.100 2.150 309,000 652,650 2.1121 0.892 0.888 0.897 0.888 0.909 730,560 0.8934 -1.86%
2015-06-03 0 2.150 2.140 2.150 2.130 2.200 527,000 1,135,550 2.1547 0.909 0.905 0.909 0.901 0.931 1,245,972 0.9114 0.00%
2015-06-02 0 2.150 2.140 2.160 2.130 2.170 236,000 507,170 2.1490 0.909 0.905 0.914 0.901 0.918 557,968 0.9090 -0.92%
2015-06-01 0 2.170 2.170 2.190 2.150 2.190 98,000 213,830 2.1819 0.918 0.918 0.926 0.909 0.926 231,699 0.9229 -0.91%
2015-05-29 0 2.190 2.180 2.200 2.080 2.260 5,328,611 11,576,546 2.1725 0.926 0.922 0.931 0.880 0.956 12,598,288 0.9189 4.29%
2015-05-28 0 2.100 2.100 2.130 2.080 2.160 1,911,000 4,086,015 2.1382 0.888 0.888 0.901 0.880 0.914 4,518,125 0.9044 -1.87%
2015-05-27 0 2.140 2.100 2.170 2.080 2.190 3,186,000 6,772,380 2.1257 0.905 0.888 0.918 0.880 0.926 7,532,572 0.8991 0.47%
2015-05-26 0 2.130 2.110 2.150 2.080 2.290 4,702,000 10,111,910 2.1506 0.901 0.892 0.909 0.880 0.969 11,116,809 0.9096 2.90%
2015-05-22 0 2.070 2.050 2.110 2.040 2.080 247,000 509,450 2.0626 0.876 0.867 0.892 0.863 0.880 583,975 0.8724 0.49%
2015-05-21 0 2.060 2.050 2.070 2.030 2.110 773,000 1,612,095 2.0855 0.871 0.867 0.876 0.859 0.892 1,827,583 0.8821 0.00%
2015-05-20 0 2.060 2.050 2.060 2.040 2.090 1,058,000 2,187,075 2.0672 0.871 0.867 0.871 0.863 0.884 2,501,400 0.8743 0.00%
2015-05-19 0 2.060 2.040 2.060 2.010 2.090 768,000 1,564,200 2.0367 0.871 0.863 0.871 0.850 0.884 1,815,761 0.8615 -0.48%
2015-05-18 0 2.070 2.060 2.070 2.060 2.140 660,000 1,373,700 2.0814 0.876 0.871 0.876 0.871 0.905 1,560,420 0.8803 -2.82%
2015-05-15 0 2.130 2.120 2.140 2.120 2.160 808,000 1,728,900 2.1397 0.901 0.897 0.905 0.897 0.914 1,910,332 0.9050 -1.39%
2015-05-14 0 2.160 2.120 2.160 2.110 2.210 753,000 1,628,290 2.1624 0.914 0.897 0.914 0.892 0.935 1,780,297 0.9146 -0.46%
2015-05-13 0 2.170 2.150 2.170 2.100 2.200 372,000 805,150 2.1644 0.918 0.909 0.918 0.888 0.931 879,509 0.9155 0.93%
2015-05-12 0 2.150 2.150 2.180 2.120 2.190 686,000 1,491,090 2.1736 0.909 0.909 0.922 0.897 0.926 1,621,891 0.9194 0.00%
2015-05-11 0 2.150 2.130 2.150 2.130 2.170 307,000 659,360 2.1478 0.909 0.901 0.909 0.901 0.918 725,832 0.9084 0.00%
2015-05-08 0 2.150 2.150 2.180 2.060 2.200 2,834,000 6,051,690 2.1354 0.909 0.909 0.922 0.871 0.931 6,700,348 0.9032 3.86%
2015-05-07 0 2.070 2.050 2.070 2.050 2.120 2,614,000 5,461,372 2.0893 0.876 0.867 0.876 0.867 0.897 6,180,208 0.8837 -0.48%
2015-05-06 0 2.080 2.080 2.090 2.060 2.150 974,000 2,054,490 2.1093 0.880 0.880 0.884 0.871 0.909 2,302,801 0.8922 -2.80%
2015-05-05 0 2.140 2.110 2.140 2.050 2.200 1,374,000 2,958,920 2.1535 0.905 0.892 0.905 0.867 0.931 3,248,510 0.9109 -1.38%
2015-05-04 0 2.170 2.160 2.190 2.150 2.190 2,302,000 4,976,410 2.1618 0.918 0.914 0.926 0.909 0.926 5,442,555 0.9144 -0.91%
2015-04-30 0 2.190 2.170 2.190 2.120 2.230 2,379,000 5,195,160 2.1838 0.926 0.918 0.926 0.897 0.943 5,624,604 0.9236 -1.79%
2015-04-29 0 2.230 2.230 2.250 2.120 2.250 1,617,000 3,531,455 2.1840 0.943 0.943 0.952 0.897 0.952 3,823,029 0.9237 0.00%
2015-04-28 0 2.230 2.210 2.240 2.200 2.360 5,195,000 11,868,970 2.2847 0.943 0.935 0.947 0.931 0.998 12,282,395 0.9663 -3.88%
2015-04-27 0 2.320 2.320 2.330 2.250 2.450 8,012,000 18,627,840 2.3250 0.981 0.981 0.986 0.952 1.036 18,942,551 0.9834 5.94%
2015-04-24 0 2.190 2.160 2.170 2.060 2.200 7,096,000 14,894,480 2.0990 0.926 0.914 0.918 0.871 0.931 16,776,877 0.8878 6.31%
2015-04-23 0 2.060 2.050 2.060 2.030 2.100 2,625,000 5,409,430 2.0607 0.871 0.867 0.871 0.859 0.888 6,206,215 0.8716 1.48%
2015-04-22 0 2.030 2.030 2.050 2.020 2.070 2,785,000 5,656,830 2.0312 0.859 0.859 0.867 0.854 0.876 6,584,499 0.8591 -0.98%
2015-04-21 0 2.050 2.050 2.060 2.000 2.070 1,758,000 3,558,710 2.0243 0.867 0.867 0.871 0.846 0.876 4,156,391 0.8562 2.50%
2015-04-20 0 2.000 2.000 2.010 1.980 2.040 1,243,000 2,486,990 2.0008 0.846 0.846 0.850 0.837 0.863 2,938,791 0.8463 0.50%
2015-04-17 0 1.990 1.990 2.000 1.950 2.000 1,576,000 3,127,440 1.9844 0.842 0.842 0.846 0.825 0.846 3,726,093 0.8393 0.51%
2015-04-16 0 1.980 1.980 2.000 1.960 2.080 2,196,000 4,375,900 1.9927 0.837 0.837 0.846 0.829 0.880 5,191,942 0.8428 2.06%
2015-04-15 0 1.940 1.930 1.940 1.900 1.950 1,985,000 3,842,340 1.9357 0.821 0.816 0.821 0.804 0.825 4,693,081 0.8187 2.11%
2015-04-14 0 1.900 1.890 1.900 1.890 1.950 1,514,000 2,910,900 1.9227 0.804 0.799 0.804 0.799 0.825 3,579,508 0.8132 -1.55%
2015-04-13 0 1.930 1.920 1.930 1.870 1.950 1,755,000 3,368,540 1.9194 0.816 0.812 0.816 0.791 0.825 4,149,298 0.8118 3.76%
2015-04-10 0 1.860 1.850 1.860 1.790 1.870 1,569,000 2,895,660 1.8455 0.787 0.782 0.787 0.757 0.791 3,709,543 0.7806 3.91%
2015-04-09 0 1.790 1.790 1.810 1.700 1.850 3,067,000 5,405,440 1.7625 0.757 0.757 0.766 0.719 0.782 7,251,224 0.7455 -2.19%
2015-04-08 0 1.830 1.830 1.850 1.800 1.860 1,929,000 3,537,165 1.8337 0.774 0.774 0.782 0.761 0.787 4,560,682 0.7756 2.23%
2015-04-02 0 1.790 1.750 1.790 1.730 1.790 1,229,000 2,172,300 1.7675 0.757 0.740 0.757 0.732 0.757 2,905,691 0.7476 1.13%
2015-04-01 0 1.770 1.750 1.770 1.740 1.770 690,000 1,212,300 1.7570 0.749 0.740 0.749 0.736 0.749 1,631,348 0.7431 1.72%
2015-03-31 0 1.740 1.720 1.740 1.670 1.780 1,435,000 2,485,880 1.7323 0.736 0.727 0.736 0.706 0.753 3,392,731 0.7327 5.45%
2015-03-30 0 1.650 1.640 1.660 1.600 1.700 1,586,000 2,619,070 1.6514 0.698 0.694 0.702 0.677 0.719 3,749,736 0.6985 3.12%
2015-03-27 0 1.600 1.590 1.600 1.600 1.620 4,059,000 6,497,240 1.6007 0.677 0.673 0.677 0.677 0.685 9,596,582 0.6770 -0.62%
2015-03-26 0 1.610 1.610 1.620 1.600 1.660 1,148,000 1,862,970 1.6228 0.681 0.681 0.685 0.677 0.702 2,714,185 0.6864 -0.62%
2015-03-25 0 1.620 1.610 1.620 1.570 1.650 1,015,000 1,641,660 1.6174 0.685 0.681 0.685 0.664 0.698 2,399,737 0.6841 -1.82%
2015-03-24 0 1.650 1.640 1.650 1.620 1.650 730,000 1,194,090 1.6357 0.698 0.694 0.698 0.685 0.698 1,725,919 0.6919 1.85%
2015-03-23 0 1.620 1.620 1.630 1.600 1.640 1,228,000 1,992,490 1.6225 0.685 0.685 0.689 0.677 0.694 2,903,327 0.6863 -0.61%
2015-03-20 0 1.630 1.630 1.640 1.580 1.690 6,474,000 10,470,945 1.6174 0.689 0.689 0.694 0.668 0.715 15,306,300 0.6841 1.87%
2015-03-19 0 1.600 1.590 1.600 1.580 1.800 8,634,000 14,294,655 1.6556 0.677 0.673 0.677 0.668 0.761 20,413,128 0.7003 -10.61%
2015-03-18 0 1.790 1.780 1.870 1.770 1.830 1,330,000 2,383,850 1.7924 0.757 0.753 0.791 0.749 0.774 3,144,482 0.7581 -1.65%
2015-03-17 0 1.820 1.800 1.820 1.790 1.850 103,000 186,300 1.8087 0.770 0.761 0.770 0.757 0.782 243,520 0.7650 -1.62%
2015-03-16 0 1.850 1.850 1.870 1.850 1.880 178,000 332,810 1.8697 0.782 0.782 0.791 0.782 0.795 420,840 0.7908 0.00%
2015-03-13 0 1.850 1.850 1.880 1.850 1.850 578,000 1,070,700 1.8524 0.782 0.782 0.795 0.782 0.782 1,366,549 0.7835 0.00%
2015-03-12 0 1.850 1.850 1.860 1.850 1.870 89,000 166,090 1.8662 0.782 0.782 0.787 0.782 0.791 210,420 0.7893 -0.54%
2015-03-11 0 1.860 1.850 1.870 1.860 1.880 1,168,000 2,152,970 1.8433 0.787 0.782 0.791 0.787 0.795 2,761,470 0.7796 -1.06%
2015-03-10 0 1.880 1.870 1.920 1.870 1.890 119,000 223,460 1.8778 0.795 0.791 0.812 0.791 0.799 281,348 0.7942 0.00%
2015-03-09 0 1.880 1.880 1.900 1.880 1.900 572,000 1,076,360 1.8817 0.795 0.795 0.804 0.795 0.804 1,352,364 0.7959 0.53%
2015-03-06 0 1.870 1.860 1.900 1.850 1.880 160,000 298,880 1.8680 0.791 0.787 0.804 0.782 0.795 378,284 0.7901 0.00%
2015-03-05 0 1.870 1.870 1.890 1.870 1.900 206,000 388,450 1.8857 0.791 0.791 0.799 0.791 0.804 487,040 0.7976 0.00%
2015-03-04 0 1.870 1.870 1.900 1.870 1.970 182,000 345,580 1.8988 0.791 0.791 0.804 0.791 0.833 430,298 0.8031 -2.60%
2015-03-03 0 1.920 1.900 1.920 1.920 2.000 58,000 113,760 1.9614 0.812 0.804 0.812 0.812 0.846 137,128 0.8296 -0.52%
2015-03-02 0 1.930 1.920 1.930 1.900 2.000 89,000 172,990 1.9437 0.816 0.812 0.816 0.804 0.846 210,420 0.8221 3.21%
2015-02-27 0 1.870 1.870 1.880 1.850 1.890 95,000 178,240 1.8762 0.791 0.791 0.795 0.782 0.799 224,606 0.7936 -1.06%
2015-02-26 0 1.890 1.900 1.910 1.880 1.920 137,000 259,510 1.8942 0.799 0.804 0.808 0.795 0.812 323,905 0.8012 -1.05%
2015-02-25 0 1.910 1.910 1.940 1.910 1.920 74,000 141,870 1.9172 0.808 0.808 0.821 0.808 0.812 174,956 0.8109 0.00%
2015-02-24 0 1.910 1.910 1.920 1.910 1.920 99,000 189,330 1.9124 0.808 0.808 0.812 0.808 0.812 234,063 0.8089 0.00%
2015-02-23 0 1.910 1.890 1.910 1.890 1.920 1,409,000 2,693,850 1.9119 0.808 0.799 0.808 0.799 0.812 3,331,260 0.8087 -0.52%
2015-02-18 0 1.920 1.920 1.940 1.910 1.980 547,000 1,060,340 1.9385 0.812 0.812 0.821 0.808 0.837 1,293,257 0.8199 0.00%
2015-02-17 0 1.920 1.910 1.940 1.870 1.950 383,000 734,320 1.9173 0.812 0.808 0.821 0.791 0.825 905,516 0.8109 -1.54%
2015-02-16 0 1.950 1.940 1.950 1.930 1.990 251,000 496,410 1.9777 0.825 0.821 0.825 0.816 0.842 593,432 0.8365 0.00%
2015-02-13 0 1.950 1.950 1.980 1.940 1.990 249,000 492,330 1.9772 0.825 0.825 0.837 0.821 0.842 588,704 0.8363 -0.51%
2015-02-12 0 1.960 1.960 1.990 1.950 1.960 404,000 794,800 1.9673 0.829 0.829 0.842 0.825 0.829 955,166 0.8321 0.51%
2015-02-11 0 1.950 1.950 2.000 1.950 2.000 90,000 177,140 1.9682 0.825 0.825 0.846 0.825 0.846 212,785 0.8325 -2.50%
2015-02-10 0 2.000 1.950 2.000 1.950 2.000 321,000 629,080 1.9598 0.846 0.825 0.846 0.825 0.846 758,931 0.8289 0.00%
2015-02-09 0 2.000 1.970 2.000 2.000 2.000 75,000 150,000 2.0000 0.846 0.833 0.846 0.846 0.846 177,320 0.8459 0.00%
2015-02-06 0 2.000 1.970 2.000 - - 0 0 - 0.846 0.833 0.846 - - 0 - 0.00%
2015-02-05 0 2.000 1.990 2.000 1.980 2.020 3,528,000 7,058,987 2.0008 0.846 0.842 0.846 0.837 0.854 8,341,153 0.8463 0.00%
2015-02-04 0 2.000 1.980 2.010 2.000 2.040 125,000 250,180 2.0014 0.846 0.837 0.850 0.846 0.863 295,534 0.8465 0.00%
2015-02-03 0 2.000 2.000 2.010 1.970 2.020 772,000 1,541,730 1.9971 0.846 0.846 0.850 0.833 0.854 1,825,218 0.8447 1.52%
2015-02-02 0 1.970 1.970 1.980 1.960 1.980 120,000 237,120 1.9760 0.833 0.833 0.837 0.829 0.837 283,713 0.8358 0.51%
2015-01-30 0 1.960 1.960 1.990 1.960 2.000 621,000 1,230,910 1.9821 0.829 0.829 0.842 0.829 0.846 1,468,213 0.8384 -0.51%
2015-01-29 0 1.970 1.960 1.990 1.950 2.000 360,000 710,250 1.9729 0.833 0.829 0.842 0.825 0.846 851,138 0.8345 -0.51%
2015-01-28 0 1.980 1.950 1.990 1.960 2.000 189,000 376,290 1.9910 0.837 0.825 0.842 0.829 0.846 446,847 0.8421 0.00%
2015-01-27 0 1.980 1.980 2.000 1.960 2.000 1,308,000 2,586,270 1.9773 0.837 0.837 0.846 0.829 0.846 3,092,468 0.8363 0.51%
2015-01-26 0 1.970 1.950 1.970 1.970 2.080 142,000 287,050 2.0215 0.833 0.825 0.833 0.833 0.880 335,727 0.8550 -1.50%
2015-01-23 0 2.000 1.970 2.000 1.930 2.080 2,422,000 4,954,910 2.0458 0.846 0.833 0.846 0.816 0.880 5,726,268 0.8653 -2.44%
2015-01-22 0 2.050 2.010 2.050 1.960 2.070 157,000 323,120 2.0581 0.867 0.850 0.867 0.829 0.876 371,191 0.8705 0.00%
2015-01-21 0 2.050 2.050 2.060 2.020 2.070 208,000 424,840 2.0425 0.867 0.867 0.871 0.854 0.876 491,769 0.8639 0.99%
2015-01-20 0 2.030 2.030 2.050 1.970 2.070 721,000 1,444,790 2.0039 0.859 0.859 0.867 0.833 0.876 1,704,640 0.8476 3.05%
2015-01-19 0 1.970 1.970 1.990 1.900 2.080 1,403,000 2,799,300 1.9952 0.833 0.833 0.842 0.804 0.880 3,317,074 0.8439 -4.42%
2015-01-16 0 2.110 2.100 2.110 2.100 2.120 302,000 637,400 2.1106 0.872 0.868 0.872 0.868 0.876 730,986 0.8720 -0.47%
2015-01-15 0 2.120 2.090 2.130 2.120 2.140 26,000 55,330 2.1281 0.876 0.863 0.880 0.876 0.884 62,933 0.8792 0.00%
2015-01-14 0 2.120 2.080 2.120 2.080 2.120 52,000 109,110 2.0983 0.876 0.859 0.876 0.859 0.876 125,865 0.8669 0.00%
2015-01-13 0 2.120 2.120 2.130 2.120 2.130 46,000 97,560 2.1209 0.876 0.876 0.880 0.876 0.880 111,342 0.8762 0.00%
2015-01-12 0 2.120 2.110 2.120 2.100 2.150 159,000 336,240 2.1147 0.876 0.872 0.876 0.868 0.888 384,857 0.8737 0.00%
2015-01-09 0 2.120 2.110 2.150 2.100 2.160 864,000 1,838,680 2.1281 0.876 0.872 0.888 0.868 0.892 2,091,297 0.8792 -0.93%
2015-01-08 0 2.140 2.130 2.140 2.140 2.180 235,000 507,350 2.1589 0.884 0.880 0.884 0.884 0.901 568,813 0.8919 -0.47%
2015-01-07 0 2.150 2.140 2.150 2.100 2.180 1,185,000 2,543,530 2.1464 0.888 0.884 0.888 0.868 0.901 2,868,272 0.8868 1.42%
2015-01-06 0 2.120 2.110 2.130 2.050 2.140 1,072,000 2,265,135 2.1130 0.876 0.872 0.880 0.847 0.884 2,594,757 0.8730 1.92%
2015-01-05 0 2.080 2.080 2.100 1.940 2.090 1,300,000 2,662,380 2.0480 0.859 0.859 0.868 0.801 0.863 3,146,628 0.8461 5.58%
2015-01-02 0 1.970 1.940 1.980 1.930 1.990 467,000 912,320 1.9536 0.814 0.801 0.818 0.797 0.822 1,130,365 0.8071 -1.01%
2014-12-31 0 1.990 1.910 2.000 1.880 1.990 690,000 1,347,440 1.9528 0.822 0.789 0.826 0.777 0.822 1,670,133 0.8068 5.85%
2014-12-30 0 1.880 1.880 1.900 1.850 1.900 58,000 108,680 1.8738 0.777 0.777 0.785 0.764 0.785 140,388 0.7741 -1.05%
2014-12-29 0 1.900 1.870 1.900 1.860 1.960 349,000 663,690 1.9017 0.785 0.773 0.785 0.768 0.810 844,748 0.7857 -2.06%
2014-12-24 0 1.940 1.940 1.950 1.930 1.950 194,720 378,488 1.9438 0.801 0.801 0.806 0.797 0.806 471,316 0.8030 0.00%
2014-12-23 0 1.940 1.930 1.940 1.830 1.960 6,047,000 11,602,675 1.9187 0.801 0.797 0.801 0.756 0.810 14,636,659 0.7927 6.01%
2014-12-22 0 1.830 1.810 1.830 1.790 1.860 706,000 1,278,035 1.8102 0.756 0.748 0.756 0.740 0.768 1,708,861 0.7479 1.67%
2014-12-19 0 1.800 1.780 1.810 1.660 1.840 3,174,000 5,566,390 1.7537 0.744 0.735 0.748 0.686 0.760 7,682,612 0.7245 2.86%
2014-12-18 0 1.750 1.750 1.760 1.710 1.760 829,000 1,446,390 1.7447 0.723 0.723 0.727 0.706 0.727 2,006,580 0.7208 2.94%
2014-12-17 0 1.700 1.700 1.720 1.700 1.740 694,000 1,190,300 1.7151 0.702 0.702 0.711 0.702 0.719 1,679,815 0.7086 -2.30%
2014-12-16 0 1.740 1.740 1.750 1.710 1.750 253,000 440,880 1.7426 0.719 0.719 0.723 0.706 0.723 612,382 0.7199 1.16%
2014-12-15 0 1.720 1.720 1.740 1.700 1.760 1,861,000 3,201,760 1.7205 0.711 0.711 0.719 0.702 0.727 4,504,518 0.7108 -2.27%
2014-12-12 0 1.760 1.750 1.770 1.590 1.760 1,480,000 2,537,070 1.7142 0.727 0.723 0.731 0.657 0.727 3,582,314 0.7082 9.32%
2014-12-11 0 1.610 1.620 1.650 1.560 1.630 1,561,000 2,484,735 1.5918 0.665 0.669 0.682 0.644 0.673 3,778,374 0.6576 3.21%
2014-12-10 0 1.560 1.550 1.560 1.530 1.700 2,951,000 4,653,360 1.5769 0.644 0.640 0.644 0.632 0.702 7,142,844 0.6515 -3.11%
2014-12-09 0 1.610 1.590 1.620 1.600 1.700 2,847,000 4,650,100 1.6333 0.665 0.657 0.669 0.661 0.702 6,891,114 0.6748 -5.29%
2014-12-08 0 1.700 1.690 1.700 1.690 1.750 1,291,000 2,203,540 1.7068 0.702 0.698 0.702 0.698 0.723 3,124,843 0.7052 -3.95%
2014-12-05 0 1.770 1.760 1.770 1.750 1.800 1,255,000 2,232,970 1.7793 0.731 0.727 0.731 0.723 0.744 3,037,706 0.7351 -1.12%
2014-12-04 0 1.790 1.780 1.790 1.790 1.830 906,000 1,633,030 1.8025 0.740 0.735 0.740 0.740 0.756 2,192,957 0.7447 -0.56%
2014-12-03 0 1.800 1.800 1.820 1.780 1.920 2,817,000 5,149,780 1.8281 0.744 0.744 0.752 0.735 0.793 6,818,500 0.7553 -6.25%
2014-12-02 0 1.920 1.900 1.920 1.910 1.930 895,000 1,717,910 1.9195 0.793 0.785 0.793 0.789 0.797 2,166,332 0.7930 -0.52%
2014-12-01 0 1.930 1.930 1.940 1.910 1.980 2,059,000 3,982,420 1.9342 0.797 0.797 0.801 0.789 0.818 4,983,774 0.7991 -1.03%
2014-11-28 0 1.950 1.930 1.950 1.850 1.950 771,000 1,470,500 1.9073 0.806 0.797 0.806 0.764 0.806 1,866,192 0.7880 5.98%
2014-11-27 0 1.840 1.840 1.870 1.830 1.870 1,285,000 2,362,600 1.8386 0.760 0.760 0.773 0.756 0.773 3,110,320 0.7596 0.55%
2014-11-26 0 1.830 1.820 1.830 1.810 1.840 630,000 1,148,500 1.8230 0.756 0.752 0.756 0.748 0.760 1,524,904 0.7532 0.00%
2014-11-25 0 1.830 1.820 1.830 1.810 1.860 1,179,000 2,155,020 1.8278 0.756 0.752 0.756 0.748 0.768 2,853,749 0.7552 -0.54%
2014-11-24 0 1.840 1.830 1.840 1.820 1.880 863,000 1,590,060 1.8425 0.760 0.756 0.760 0.752 0.777 2,088,877 0.7612 -1.60%
2014-11-21 0 1.870 1.860 1.870 1.850 1.900 659,000 1,232,330 1.8700 0.773 0.768 0.773 0.764 0.785 1,595,098 0.7726 -0.53%
2014-11-20 0 1.880 1.880 1.900 1.880 1.900 442,000 834,090 1.8871 0.777 0.777 0.785 0.777 0.785 1,069,853 0.7796 -1.05%
2014-11-19 0 1.900 1.900 1.910 1.900 1.930 639,000 1,217,540 1.9054 0.785 0.785 0.789 0.785 0.797 1,546,688 0.7872 -1.55%
2014-11-18 0 1.930 1.920 1.930 1.900 1.940 1,271,000 2,443,940 1.9228 0.797 0.793 0.797 0.785 0.801 3,076,434 0.7944 1.05%
2014-11-17 0 1.910 1.900 1.910 1.890 1.970 969,000 1,859,030 1.9185 0.789 0.785 0.789 0.781 0.814 2,345,448 0.7926 1.06%
2014-11-14 0 1.890 1.890 1.900 1.850 1.920 850,000 1,601,910 1.8846 0.781 0.781 0.785 0.764 0.793 2,057,410 0.7786 1.07%
2014-11-13 0 1.870 1.850 1.880 1.840 1.920 3,169,000 5,919,670 1.8680 0.773 0.764 0.777 0.760 0.793 7,670,510 0.7717 -1.06%
2014-11-12 0 1.890 1.880 1.900 1.880 1.940 2,447,000 4,647,039 1.8991 0.781 0.777 0.785 0.777 0.801 5,922,921 0.7846 0.00%
2014-11-11 0 1.890 1.900 1.910 1.890 1.950 1,879,000 3,604,050 1.9181 0.781 0.785 0.789 0.781 0.806 4,548,087 0.7924 -2.07%
2014-11-10 0 1.930 1.920 1.930 1.900 2.050 3,431,000 6,739,730 1.9644 0.797 0.793 0.797 0.785 0.847 8,304,676 0.8116 -1.53%
2014-11-07 0 1.960 1.980 2.000 1.950 2.110 12,366,000 25,185,020 2.0366 0.810 0.818 0.826 0.806 0.872 29,931,689 0.8414 0.00%
2014-11-06 0 1.960 1.960 1.970 1.720 1.980 17,034,000 31,406,190 1.8437 0.810 0.810 0.814 0.711 0.818 41,230,502 0.7617 3.70%
2014-11-05 0 1.890 1.880 1.890 1.880 2.000 6,089,000 11,729,630 1.9264 0.781 0.777 0.781 0.777 0.826 14,738,319 0.7959 -5.03%
2014-11-04 0 1.990 1.980 2.000 1.980 2.160 2,639,000 5,525,890 2.0939 0.822 0.818 0.826 0.818 0.892 6,387,654 0.8651 -7.44%
2014-11-03 0 2.150 2.150 2.160 2.100 2.180 2,415,000 5,198,975 2.1528 0.888 0.888 0.892 0.868 0.901 5,845,466 0.8894 0.94%
2014-10-31 0 2.130 2.120 2.130 2.020 2.170 4,003,000 8,557,480 2.1378 0.880 0.876 0.880 0.835 0.897 9,689,192 0.8832 -2.29%
2014-10-30 0 2.180 2.180 2.200 2.160 2.260 3,463,000 7,610,240 2.1976 0.901 0.901 0.909 0.892 0.934 8,382,132 0.9079 1.40%
2014-10-29 0 2.150 2.130 2.140 2.140 2.270 2,054,000 4,466,250 2.1744 0.888 0.880 0.884 0.884 0.938 4,971,671 0.8983 -4.87%
2014-10-28 0 2.260 2.260 2.280 2.260 2.320 1,159,000 2,653,600 2.2896 0.934 0.934 0.942 0.934 0.958 2,805,339 0.9459 -0.88%
2014-10-27 0 2.280 2.280 2.300 2.280 2.420 1,014,000 2,361,360 2.3288 0.942 0.942 0.950 0.942 1.000 2,454,369 0.9621 -6.17%
2014-10-24 0 2.430 2.430 2.450 2.430 2.450 33,000 80,500 2.4394 1.004 1.004 1.012 1.004 1.012 79,876 1.0078 -0.82%
2014-10-23 0 2.450 2.450 2.470 2.450 2.470 885,000 2,180,360 2.4637 1.012 1.012 1.020 1.012 1.020 2,142,127 1.0178 -1.61%
2014-10-22 0 2.490 2.490 2.500 2.450 2.500 67,000 166,390 2.4834 1.029 1.029 1.033 1.012 1.033 162,172 1.0260 0.81%
2014-10-21 0 2.470 2.470 2.500 2.450 2.500 528,000 1,306,080 2.4736 1.020 1.020 1.033 1.012 1.033 1,278,015 1.0220 -1.59%
2014-10-20 0 2.510 2.500 2.520 2.500 2.530 138,000 346,760 2.5128 1.037 1.033 1.041 1.033 1.045 334,027 1.0381 0.40%
2014-10-17 0 2.500 2.490 2.500 2.490 2.520 530,000 1,326,270 2.5024 1.033 1.029 1.033 1.029 1.041 1,282,856 1.0338 -0.79%
2014-10-16 0 2.520 2.520 2.570 2.500 2.520 379,000 948,530 2.5027 1.041 1.041 1.062 1.033 1.041 917,363 1.0340 -0.40%
2014-10-15 0 2.530 2.530 2.550 2.520 2.580 1,004,000 2,551,590 2.5414 1.045 1.045 1.054 1.041 1.066 2,430,165 1.0500 0.40%
2014-10-14 0 2.520 2.520 2.540 2.520 2.600 1,173,000 2,974,915 2.5362 1.041 1.041 1.049 1.041 1.074 2,839,226 1.0478 -1.18%
2014-10-13 0 2.550 2.540 2.560 2.520 2.590 676,000 1,730,560 2.5600 1.054 1.049 1.058 1.041 1.070 1,636,246 1.0576 -1.16%
2014-10-10 0 2.580 2.570 2.580 - - 0 0 - 1.066 1.062 1.066 - - 0 - -0.77%
2014-10-09 0 2.600 2.580 2.620 2.600 2.620 165,000 429,930 2.6056 1.074 1.066 1.082 1.074 1.082 399,380 1.0765 -0.38%
2014-10-08 0 2.610 2.580 2.610 2.570 2.680 664,000 1,735,785 2.6141 1.078 1.066 1.078 1.062 1.107 1,607,201 1.0800 -1.88%
2014-10-07 0 2.660 2.640 2.660 2.600 2.690 979,000 2,591,330 2.6469 1.099 1.091 1.099 1.074 1.111 2,369,653 1.0935 1.53%
2014-10-06 0 2.620 2.590 2.620 2.510 2.620 1,469,000 3,817,610 2.5988 1.082 1.070 1.082 1.037 1.082 3,555,689 1.0737 2.75%
2014-10-03 0 2.550 2.540 2.550 2.490 2.590 1,311,000 3,328,280 2.5387 1.054 1.049 1.054 1.029 1.070 3,173,253 1.0489 2.00%
2014-09-30 0 2.500 2.500 2.540 2.470 2.540 2,853,000 7,120,525 2.4958 1.033 1.033 1.049 1.020 1.049 6,905,637 1.0311 -1.77%
2014-09-29 0 2.590 2.590 2.600 2.580 2.650 1,032,000 2,688,770 2.6054 1.051 1.051 1.056 1.047 1.076 2,542,106 1.0577 -2.26%
2014-09-26 0 2.650 2.650 2.660 2.620 2.660 4,504,900 11,928,279 2.6478 1.076 1.076 1.080 1.064 1.080 11,096,835 1.0749 0.00%
2014-09-25 0 2.650 2.640 2.650 2.610 2.670 3,609,000 9,513,460 2.6360 1.076 1.072 1.076 1.060 1.084 8,889,981 1.0701 0.38%
2014-09-24 0 2.640 2.620 2.640 2.600 2.660 829,100 2,178,696 2.6278 1.072 1.064 1.072 1.056 1.080 2,042,306 1.0668 -0.38%
2014-09-23 0 2.650 2.630 2.650 2.620 2.690 3,385,000 8,984,477 2.6542 1.076 1.068 1.076 1.064 1.092 8,338,206 1.0775 0.00%
2014-09-22 0 2.650 2.640 2.650 2.640 2.670 1,193,000 3,164,870 2.6529 1.076 1.072 1.076 1.072 1.084 2,938,694 1.0770 0.00%
2014-09-19 0 2.650 2.650 2.660 2.640 2.670 3,085,900 8,167,841 2.6468 1.076 1.076 1.080 1.072 1.084 7,601,439 1.0745 0.38%
2014-09-18 0 2.640 2.630 2.650 2.610 2.650 339,000 893,110 2.6345 1.072 1.068 1.076 1.060 1.076 835,052 1.0695 0.76%
2014-09-17 0 2.620 2.620 2.630 2.580 2.630 2,139,000 5,578,760 2.6081 1.064 1.064 1.068 1.047 1.068 5,268,958 1.0588 3.56%
2014-09-16 0 2.530 2.530 2.550 2.520 2.610 851,000 2,166,600 2.5459 1.027 1.027 1.035 1.023 1.060 2,096,252 1.0336 -2.32%
2014-09-15 0 2.590 2.580 2.600 2.580 2.670 1,924,000 4,998,932 2.5982 1.051 1.047 1.056 1.047 1.084 4,739,353 1.0548 -3.00%
2014-09-12 0 2.670 2.650 2.670 2.640 2.730 2,164,000 5,816,820 2.6880 1.084 1.076 1.084 1.072 1.108 5,330,540 1.0912 -1.11%
2014-09-11 0 2.700 2.690 2.700 2.700 2.810 3,836,000 10,609,530 2.7658 1.096 1.092 1.096 1.096 1.141 9,449,146 1.1228 -1.82%
2014-09-10 0 2.750 2.750 2.770 2.750 2.850 2,637,000 7,382,075 2.7994 1.116 1.116 1.125 1.116 1.157 6,495,672 1.1365 -3.17%
2014-09-08 0 2.840 2.830 2.840 2.830 2.900 2,109,000 6,066,410 2.8764 1.153 1.149 1.153 1.149 1.177 5,195,060 1.1677 -1.05%
2014-09-05 0 2.870 2.860 2.870 2.810 2.870 4,011,000 11,415,270 2.8460 1.165 1.161 1.165 1.141 1.165 9,880,220 1.1554 2.14%
2014-09-04 0 2.810 2.800 2.810 2.730 2.820 6,157,000 17,071,800 2.7727 1.141 1.137 1.141 1.108 1.145 15,166,421 1.1256 3.31%
2014-09-03 0 2.720 2.710 2.720 2.670 2.720 4,093,000 11,052,395 2.7003 1.104 1.100 1.104 1.084 1.104 10,082,209 1.0962 3.03%
2014-09-02 0 2.640 2.650 2.660 2.610 2.700 2,594,000 6,881,615 2.6529 1.072 1.076 1.080 1.060 1.096 6,389,751 1.0770 -0.38%
2014-09-01 0 2.650 2.630 2.650 2.560 2.690 7,513,000 19,871,650 2.6450 1.076 1.068 1.076 1.039 1.092 18,506,630 1.0738 3.11%
2014-08-29 0 2.570 2.550 2.570 2.460 2.680 11,606,000 30,104,437 2.5939 1.043 1.035 1.043 0.999 1.088 28,588,840 1.0530 -1.91%
2014-08-28 0 2.620 2.620 2.630 2.620 2.830 128,772,000 347,806,540 2.7009 1.064 1.064 1.068 1.064 1.149 317,201,624 1.0965 -14.10%
2014-08-27 0 3.050 3.050 3.100 3.040 3.100 108,000 334,030 3.0929 1.238 1.238 1.258 1.234 1.258 266,034 1.2556 -0.65%
2014-08-26 0 3.070 3.050 3.090 3.070 3.070 16,060 49,305 3.0700 1.246 1.238 1.254 1.246 1.246 39,560 1.2463 -0.65%
2014-08-25 0 3.090 3.050 3.090 3.030 3.100 67,000 206,720 3.0854 1.254 1.238 1.254 1.230 1.258 165,040 1.2525 0.00%
2014-08-22 0 3.090 3.090 3.100 3.090 3.100 47,000 145,410 3.0938 1.254 1.254 1.258 1.254 1.258 115,774 1.2560 0.65%
2014-08-21 0 3.070 3.030 3.080 3.030 3.110 33,000 100,510 3.0458 1.246 1.230 1.250 1.230 1.263 81,288 1.2365 -0.65%
2014-08-20 0 3.090 3.070 3.100 3.060 3.110 25,000 77,300 3.0920 1.254 1.246 1.258 1.242 1.263 61,582 1.2552 0.98%
2014-08-19 0 3.060 3.060 3.070 3.040 3.040 3,000 9,140 3.0467 1.242 1.242 1.246 1.234 1.234 7,390 1.2368 0.66%
2014-08-18 0 3.040 3.040 3.080 3.040 3.110 15,000 45,950 3.0633 1.234 1.234 1.250 1.234 1.263 36,949 1.2436 -0.65%
2014-08-15 0 3.060 3.060 3.110 3.060 3.110 22,000 68,030 3.0923 1.242 1.242 1.263 1.242 1.263 54,192 1.2553 -1.29%
2014-08-14 0 3.100 3.060 3.100 3.040 3.100 169,000 517,460 3.0619 1.258 1.242 1.258 1.234 1.258 416,294 1.2430 0.98%
2014-08-13 0 3.070 3.060 3.070 3.040 3.080 46,000 140,420 3.0526 1.246 1.242 1.246 1.234 1.250 113,311 1.2392 0.00%
2014-08-12 0 3.070 3.050 3.070 3.030 3.070 47,000 142,990 3.0423 1.246 1.238 1.246 1.230 1.246 115,774 1.2351 0.00%
2014-08-11 0 3.070 3.030 3.080 3.030 3.070 135,000 410,810 3.0430 1.246 1.230 1.250 1.230 1.246 332,543 1.2354 0.33%
2014-08-08 0 3.060 3.060 3.110 3.030 3.080 83,000 253,020 3.0484 1.242 1.242 1.263 1.230 1.250 204,452 1.2376 0.00%
2014-08-07 0 3.060 3.060 3.090 3.050 3.120 2,241,000 6,731,110 3.0036 1.242 1.242 1.254 1.238 1.267 5,520,213 1.2194 -1.92%
2014-08-06 0 3.120 3.090 3.120 3.090 3.120 80,000 248,240 3.1030 1.267 1.254 1.267 1.254 1.267 197,062 1.2597 0.65%
2014-08-05 0 3.100 3.080 3.110 3.090 3.120 306,000 948,310 3.0991 1.258 1.250 1.263 1.254 1.267 753,764 1.2581 -0.64%
2014-08-04 0 3.120 3.090 3.130 3.080 3.120 293,000 906,410 3.0935 1.267 1.254 1.271 1.250 1.267 721,741 1.2559 0.97%
2014-08-01 0 3.090 3.080 3.090 3.070 3.120 81,000 250,620 3.0941 1.254 1.250 1.254 1.246 1.267 199,526 1.2561 -0.96%
2014-07-31 0 3.120 3.110 3.150 3.120 3.150 113,000 353,540 3.1287 1.267 1.263 1.279 1.267 1.279 278,351 1.2701 -0.32%
2014-07-30 0 3.130 3.120 3.130 3.120 3.160 190,000 596,570 3.1398 1.271 1.267 1.271 1.267 1.283 468,023 1.2747 -0.95%
2014-07-29 0 3.160 3.150 3.160 3.140 3.170 1,337,000 4,215,580 3.1530 1.283 1.279 1.283 1.275 1.287 3,293,407 1.2800 0.32%
2014-07-28 0 3.150 3.140 3.150 3.130 3.190 368,000 1,160,960 3.1548 1.279 1.275 1.279 1.271 1.295 906,487 1.2807 0.32%
2014-07-25 0 3.140 3.140 3.150 3.020 3.230 8,736,000 27,120,100 3.1044 1.275 1.275 1.279 1.226 1.311 21,519,223 1.2603 -1.26%
2014-07-24 0 3.180 3.180 3.190 3.100 3.190 2,178,000 6,764,310 3.1057 1.291 1.291 1.295 1.258 1.295 5,365,026 1.2608 1.60%
2014-07-23 0 3.130 3.100 3.130 3.060 3.190 1,726,000 5,371,420 3.1121 1.271 1.258 1.271 1.242 1.295 4,251,623 1.2634 2.96%
2014-07-22 0 3.040 3.040 3.080 3.000 3.090 41,000 124,610 3.0393 1.234 1.234 1.250 1.218 1.254 100,995 1.2338 2.01%
2014-07-21 0 2.980 2.980 3.050 2.890 3.100 102,000 309,120 3.0306 1.210 1.210 1.238 1.173 1.258 251,255 1.2303 -3.87%
2014-07-18 0 3.100 3.090 3.150 3.090 3.100 339,000 1,050,880 3.0999 1.258 1.254 1.279 1.254 1.258 835,052 1.2585 -0.64%
2014-07-17 0 3.120 3.090 3.150 3.100 3.130 1,212,000 3,773,480 3.1134 1.267 1.254 1.279 1.258 1.271 2,985,497 1.2639 0.97%
2014-07-16 0 3.090 3.090 3.110 3.090 3.110 271,000 839,940 3.0994 1.254 1.254 1.263 1.254 1.263 667,549 1.2582 -0.32%
2014-07-15 0 3.100 3.090 3.110 3.090 3.110 590,000 1,829,020 3.1000 1.258 1.254 1.263 1.254 1.263 1,453,336 1.2585 0.00%
2014-07-14 0 3.100 3.090 3.100 3.060 3.100 158,000 487,920 3.0881 1.258 1.254 1.258 1.242 1.258 389,198 1.2537 1.64%
2014-07-11 0 3.050 3.050 3.100 3.000 3.020 95,000 285,440 3.0046 1.238 1.238 1.258 1.218 1.226 234,012 1.2198 0.99%
2014-07-10 0 3.020 3.010 3.020 2.980 3.150 153,000 462,280 3.0214 1.226 1.222 1.226 1.210 1.279 376,882 1.2266 0.00%
2014-07-09 0 3.020 3.020 3.040 3.020 3.020 11,000 33,220 3.0200 1.226 1.226 1.234 1.226 1.226 27,096 1.2260 -0.98%
2014-07-08 0 3.050 3.030 3.050 3.050 3.100 45,000 137,350 3.0522 1.238 1.230 1.238 1.238 1.258 110,848 1.2391 -2.56%
2014-07-07 0 3.130 3.100 3.130 3.120 3.160 76,000 238,050 3.1322 1.271 1.258 1.271 1.267 1.283 187,209 1.2716 -2.19%
2014-07-04 0 3.200 3.180 3.200 3.180 3.220 225,000 719,900 3.1996 1.299 1.291 1.299 1.291 1.307 554,238 1.2989 0.63%
2014-07-03 0 3.180 3.160 3.180 3.150 3.240 41,000 130,660 3.1868 1.291 1.283 1.291 1.279 1.315 100,995 1.2937 -1.85%
2014-07-02 0 3.240 3.240 3.280 3.220 3.300 351,000 1,142,370 3.2546 1.315 1.315 1.332 1.307 1.340 864,612 1.3213 -1.82%
2014-06-30 0 3.300 3.300 3.320 3.270 3.300 267,000 879,470 3.2939 1.340 1.340 1.348 1.327 1.340 657,696 1.3372 0.00%
2014-06-27 0 3.300 3.290 3.300 3.230 3.320 5,046,000 16,591,578 3.2881 1.340 1.336 1.340 1.311 1.348 12,429,716 1.3348 3.12%
2014-06-26 0 3.200 3.200 3.210 3.090 3.210 234,000 740,040 3.1626 1.299 1.299 1.303 1.254 1.303 576,408 1.2839 4.23%
2014-06-25 0 3.070 3.070 3.100 2.930 3.190 8,224,000 24,203,270 2.9430 1.246 1.246 1.258 1.189 1.295 20,258,023 1.1947 4.07%
2014-06-24 0 2.950 2.920 2.970 2.900 2.960 1,368,000 4,023,665 2.9413 1.198 1.185 1.206 1.177 1.202 3,369,768 1.1940 0.68%
2014-06-23 0 2.930 2.910 2.930 2.890 2.950 594,000 1,733,650 2.9186 1.189 1.181 1.189 1.173 1.198 1,463,189 1.1848 -1.68%
2014-06-20 0 2.980 2.980 2.990 2.840 3.090 2,254,000 6,744,900 2.9924 1.210 1.210 1.214 1.153 1.254 5,552,235 1.2148 -0.33%
2014-06-19 0 2.990 2.980 2.990 2.920 3.080 857,000 2,563,385 2.9911 1.214 1.210 1.214 1.185 1.250 2,111,032 1.2143 -1.97%
2014-06-18 0 3.050 3.050 3.060 3.020 3.180 6,183,034 19,331,847 3.1266 1.238 1.238 1.242 1.226 1.291 15,230,550 1.2693 -4.98%
2014-06-17 0 3.210 3.210 3.240 3.200 3.310 197,000 639,690 3.2472 1.303 1.303 1.315 1.299 1.344 485,266 1.3182 -0.93%
2014-06-16 0 3.240 3.240 3.270 3.200 3.300 175,000 567,320 3.2418 1.315 1.315 1.327 1.299 1.340 431,074 1.3161 -1.52%
2014-06-13 0 3.290 3.270 3.290 3.220 3.460 1,060,000 3,501,170 3.3030 1.336 1.327 1.336 1.307 1.405 2,611,078 1.3409 -6.27%
2014-06-12 0 3.510 3.450 3.510 3.420 3.600 192,000 679,480 3.5390 1.425 1.401 1.425 1.388 1.461 472,950 1.4367 -2.50%
2014-06-11 0 3.600 3.600 3.610 3.580 3.620 385,000 1,385,850 3.5996 1.461 1.461 1.466 1.453 1.470 948,363 1.4613 -2.17%
2014-06-10 0 3.680 3.620 3.680 3.600 3.680 301,000 1,086,830 3.6107 1.494 1.470 1.494 1.461 1.494 741,448 1.4658 1.94%
2014-06-09 0 3.610 3.610 3.650 3.600 3.660 52,000 189,600 3.6462 1.466 1.466 1.482 1.461 1.486 128,091 1.4802 -1.63%
2014-06-06 0 3.670 3.680 3.690 3.600 3.740 37,000 135,880 3.6724 1.490 1.494 1.498 1.461 1.518 91,141 1.4909 -1.61%
2014-06-05 0 3.730 3.650 3.730 - - 0 0 - 1.514 1.482 1.514 - - 0 - -1.32%
2014-06-04 0 3.780 3.690 3.780 3.680 3.830 59,000 220,490 3.7371 1.535 1.498 1.535 1.494 1.555 145,334 1.5171 -0.53%
2014-06-03 0 3.800 3.630 3.800 3.810 3.810 3,000 11,430 3.8100 1.543 1.474 1.543 1.547 1.547 7,390 1.5467 0.00%
2014-05-30 0 3.800 3.570 3.800 3.780 3.810 315,000 1,196,790 3.7993 1.543 1.449 1.543 1.535 1.547 775,934 1.5424 1.60%
2014-05-29 0 3.740 3.740 3.780 3.730 3.890 895,000 3,438,530 3.8419 1.518 1.518 1.535 1.514 1.579 2,204,637 1.5597 -3.11%
2014-05-28 0 3.860 3.840 3.860 3.800 3.960 19,000 72,580 3.8200 1.567 1.559 1.567 1.543 1.608 46,802 1.5508 1.58%
2014-05-27 0 3.800 3.800 3.830 3.790 3.900 32,000 122,450 3.8266 1.543 1.543 1.555 1.539 1.583 78,825 1.5534 -1.55%
2014-05-26 0 3.860 3.830 3.860 3.850 3.900 38,000 147,130 3.8718 1.567 1.555 1.567 1.563 1.583 93,605 1.5718 0.26%
2014-05-23 0 3.850 3.820 3.860 3.780 3.850 4,939,000 18,745,675 3.7954 1.563 1.551 1.567 1.535 1.563 12,166,145 1.5408 1.58%
2014-05-22 0 3.790 3.780 3.790 3.780 3.850 1,598,000 6,054,895 3.7890 1.539 1.535 1.539 1.535 1.563 3,936,323 1.5382 -0.26%
2014-05-21 0 3.800 3.750 3.800 3.770 3.810 3,099,000 11,775,610 3.7998 1.543 1.522 1.543 1.530 1.547 7,633,708 1.5426 0.00%
2014-05-20 0 3.800 3.800 3.810 3.760 3.800 1,038,000 3,944,050 3.7997 1.543 1.543 1.547 1.526 1.543 2,556,886 1.5425 0.00%
2014-05-19 0 3.800 3.770 3.800 3.760 3.800 19,000 72,120 3.7958 1.543 1.530 1.543 1.526 1.543 46,802 1.5409 0.00%
2014-05-16 0 3.800 3.740 3.800 3.710 3.830 4,023,000 15,285,460 3.7995 1.543 1.518 1.543 1.506 1.555 9,909,780 1.5425 0.00%
2014-05-15 0 3.800 3.800 3.820 3.750 3.830 795,000 3,020,230 3.7990 1.543 1.543 1.551 1.522 1.555 1,958,308 1.5423 -0.26%
2014-05-14 0 3.810 3.800 3.810 3.750 3.850 2,079,000 7,903,085 3.8014 1.547 1.543 1.547 1.522 1.563 5,121,161 1.5432 0.79%
2014-05-13 0 3.780 3.660 3.780 3.610 3.780 260,000 951,780 3.6607 1.535 1.486 1.535 1.466 1.535 640,453 1.4861 3.00%
2014-05-12 0 3.670 3.640 3.710 3.530 3.780 2,817,000 10,250,592 3.6388 1.490 1.478 1.506 1.433 1.535 6,939,063 1.4772 -0.81%
2014-05-09 0 3.700 3.670 3.720 3.660 3.900 2,503,000 9,429,200 3.7672 1.502 1.490 1.510 1.486 1.583 6,165,592 1.5293 -3.90%
2014-05-08 0 3.850 3.850 3.940 3.810 3.920 2,802,000 10,795,430 3.8528 1.563 1.563 1.599 1.547 1.591 6,902,113 1.5641 0.00%
2014-05-07 0 3.850 3.850 3.860 3.810 3.900 2,184,000 8,410,690 3.8510 1.563 1.563 1.567 1.547 1.583 5,379,806 1.5634 -0.26%
2014-05-05 0 3.860 3.850 3.860 3.830 3.870 49,000 188,720 3.8514 1.567 1.563 1.567 1.555 1.571 120,701 1.5635 0.26%
2014-05-02 0 3.850 3.850 3.900 3.850 3.910 59,000 229,300 3.8864 1.563 1.563 1.583 1.563 1.587 145,334 1.5777 -2.78%
2014-04-30 0 3.960 3.920 3.960 3.870 3.990 509,000 1,996,740 3.9229 1.608 1.591 1.608 1.571 1.620 1,253,810 1.5925 2.33%
2014-04-29 0 3.870 3.850 3.870 3.800 3.880 93,000 357,240 3.8413 1.571 1.563 1.571 1.543 1.575 229,085 1.5594 -0.51%
2014-04-28 0 3.890 3.800 3.890 3.800 3.900 63,000 241,590 3.8348 1.579 1.543 1.579 1.543 1.583 155,187 1.5568 1.04%
2014-04-25 0 3.850 3.850 3.860 3.850 3.880 36,000 139,020 3.8617 1.563 1.563 1.567 1.563 1.575 88,678 1.5677 0.00%
2014-04-24 0 3.850 3.850 3.890 3.850 3.900 55,000 212,290 3.8598 1.563 1.563 1.579 1.563 1.583 135,480 1.5669 -0.77%
2014-04-23 0 3.880 3.870 3.910 3.860 3.920 23,000 89,050 3.8717 1.575 1.571 1.587 1.567 1.591 56,655 1.5718 0.26%
2014-04-22 0 3.870 3.860 3.900 3.850 3.920 1,692,000 6,516,930 3.8516 1.571 1.567 1.583 1.563 1.591 4,167,871 1.5636 -1.53%
2014-04-17 0 3.930 3.900 3.930 3.870 3.930 20,000 77,990 3.8995 1.595 1.583 1.595 1.571 1.595 49,266 1.5831 0.51%
2014-04-16 0 3.910 3.870 3.910 3.880 3.980 1,447,000 5,685,910 3.9294 1.587 1.571 1.587 1.575 1.616 3,564,368 1.5952 -0.26%
2014-04-15 0 3.920 3.870 3.930 3.870 4.000 643,000 2,554,050 3.9721 1.591 1.571 1.595 1.571 1.624 1,583,890 1.6125 -2.00%
2014-04-14 0 4.000 3.970 3.990 3.940 4.060 133,000 532,070 4.0005 1.624 1.612 1.620 1.599 1.648 327,616 1.6241 -0.99%
2014-04-11 0 4.040 3.990 4.040 3.970 4.050 254,000 1,014,725 3.9950 1.640 1.620 1.640 1.612 1.644 625,673 1.6218 -0.49%
2014-04-10 0 4.060 3.980 4.060 3.920 4.060 473,000 1,885,200 3.9856 1.648 1.616 1.648 1.591 1.648 1,165,132 1.6180 1.75%
2014-04-09 0 3.990 3.950 3.990 3.850 4.000 235,000 923,520 3.9299 1.620 1.604 1.620 1.563 1.624 578,871 1.5954 2.84%
2014-04-08 0 3.880 3.870 3.920 3.880 3.940 11,000 42,780 3.8891 1.575 1.571 1.591 1.575 1.599 27,096 1.5788 -1.77%
2014-04-07 0 3.950 3.940 3.950 3.900 3.980 191,000 750,080 3.9271 1.604 1.599 1.604 1.583 1.616 470,487 1.5943 -1.00%
2014-04-04 0 3.990 3.940 3.990 3.880 4.000 288,000 1,134,050 3.9377 1.620 1.599 1.620 1.575 1.624 709,425 1.5985 0.00%
2014-04-03 0 3.990 3.960 3.990 3.920 3.990 193,000 764,490 3.9611 1.620 1.608 1.620 1.591 1.620 475,413 1.6081 2.57%
2014-04-02 0 3.890 3.860 3.890 3.860 3.910 640,000 2,481,710 3.8777 1.579 1.567 1.579 1.567 1.587 1,576,500 1.5742 -1.27%
2014-04-01 0 3.940 3.900 3.940 3.880 4.060 521,000 2,047,150 3.9293 1.599 1.583 1.599 1.575 1.648 1,283,369 1.5951 -1.25%
2014-03-31 0 3.990 3.930 4.000 3.850 4.000 513,900 2,012,092 3.9153 1.620 1.595 1.624 1.563 1.624 1,265,880 1.5895 1.27%
2014-03-28 0 3.940 3.940 4.000 3.840 4.070 722,611 2,881,410 3.9875 1.599 1.599 1.624 1.559 1.652 1,779,994 1.6188 2.60%
2014-03-27 0 3.840 3.840 3.870 3.810 3.890 1,401,000 5,376,830 3.8379 1.559 1.559 1.571 1.547 1.579 3,451,057 1.5580 -1.03%
2014-03-26 0 3.880 3.840 3.880 3.850 3.960 761,900 2,994,829 3.9307 1.575 1.559 1.575 1.563 1.608 1,876,774 1.5957 -2.02%
2014-03-25 0 3.960 3.840 3.960 3.790 4.000 1,208,000 4,756,550 3.9375 1.608 1.559 1.608 1.539 1.624 2,975,643 1.5985 -1.49%
2014-03-24 0 4.020 4.000 4.040 3.940 4.050 1,481,000 5,907,040 3.9885 1.632 1.624 1.640 1.599 1.644 3,648,119 1.6192 0.50%
2014-03-21 0 4.000 3.960 4.000 3.950 4.050 1,359,000 5,474,310 4.0282 1.624 1.608 1.624 1.604 1.644 3,347,599 1.6353 -1.72%
2014-03-20 0 4.070 4.050 4.090 4.050 4.090 430,000 1,747,800 4.0647 1.652 1.644 1.660 1.644 1.660 1,059,211 1.6501 -2.16%
2014-03-19 0 4.160 4.150 4.200 4.090 4.220 539,000 2,245,290 4.1657 1.689 1.685 1.705 1.660 1.713 1,327,708 1.6911 1.96%
2014-03-18 0 4.080 4.060 4.100 4.050 4.080 60,000 243,490 4.0582 1.656 1.648 1.664 1.644 1.656 147,797 1.6475 0.74%
2014-03-17 0 4.050 4.020 4.050 3.960 4.050 182,000 732,690 4.0258 1.644 1.632 1.644 1.608 1.644 448,317 1.6343 1.76%
2014-03-14 0 3.980 3.980 4.000 3.930 4.060 572,000 2,286,980 3.9982 1.616 1.616 1.624 1.595 1.648 1,408,997 1.6231 -0.50%
2014-03-13 0 4.000 4.000 4.020 3.970 4.020 692,000 2,766,700 3.9981 1.624 1.624 1.632 1.612 1.632 1,704,590 1.6231 -0.74%
2014-03-12 0 4.030 4.010 4.030 4.000 4.120 633,000 2,553,050 4.0333 1.636 1.628 1.636 1.624 1.673 1,559,257 1.6374 0.00%
2014-03-11 0 4.030 4.030 4.050 3.990 4.080 1,201,000 4,831,080 4.0225 1.636 1.636 1.644 1.620 1.656 2,958,401 1.6330 -1.23%
2014-03-10 0 4.080 4.080 4.100 4.020 4.210 687,000 2,819,980 4.1048 1.656 1.656 1.664 1.632 1.709 1,692,274 1.6664 -0.97%
2014-03-07 0 4.120 4.120 4.140 4.030 4.140 1,694,000 6,935,870 4.0944 1.673 1.673 1.681 1.636 1.681 4,172,798 1.6622 2.74%
2014-03-06 0 4.010 4.000 4.020 3.930 4.090 3,648,000 14,629,580 4.0103 1.628 1.624 1.632 1.595 1.660 8,986,049 1.6280 2.30%
2014-03-05 0 3.920 3.900 3.930 3.840 3.940 1,942,000 7,555,415 3.8905 1.591 1.583 1.595 1.559 1.599 4,783,692 1.5794 2.62%
2014-03-04 0 3.820 3.820 3.830 3.780 3.870 614,000 2,357,660 3.8398 1.551 1.551 1.555 1.535 1.571 1,512,455 1.5588 0.00%
2014-03-03 0 3.820 3.800 3.820 3.810 3.920 639,000 2,451,460 3.8364 1.551 1.543 1.551 1.547 1.591 1,574,037 1.5574 -1.04%
2014-02-28 0 3.860 3.860 3.910 3.760 3.920 398,000 1,537,960 3.8642 1.567 1.567 1.587 1.526 1.591 980,386 1.5687 1.58%
2014-02-27 0 3.800 3.800 3.810 3.750 3.830 196,000 742,420 3.7879 1.543 1.543 1.547 1.522 1.555 482,803 1.5377 2.43%
2014-02-26 0 3.710 3.700 3.750 3.650 3.750 1,316,000 4,865,020 3.6968 1.506 1.502 1.522 1.482 1.522 3,241,678 1.5008 -1.33%
2014-02-25 0 3.760 3.750 3.780 3.730 3.780 211,000 790,700 3.7474 1.526 1.522 1.535 1.514 1.535 519,752 1.5213 -0.27%
2014-02-24 0 3.770 3.780 3.790 3.750 3.800 149,000 562,670 3.7763 1.530 1.535 1.539 1.522 1.543 367,029 1.5330 0.00%
2014-02-21 0 3.770 3.770 3.820 3.760 3.820 73,000 277,480 3.8011 1.530 1.530 1.551 1.526 1.551 179,820 1.5431 -0.79%
2014-02-20 0 3.800 3.800 3.840 3.760 3.870 362,000 1,374,880 3.7980 1.543 1.543 1.559 1.526 1.571 891,708 1.5419 -0.78%
2014-02-19 0 3.830 3.820 3.840 3.780 3.850 1,262,000 4,811,770 3.8128 1.555 1.551 1.559 1.535 1.563 3,108,661 1.5479 1.59%
2014-02-18 0 3.770 3.770 3.800 3.760 3.810 332,000 1,260,600 3.7970 1.530 1.530 1.543 1.526 1.547 817,809 1.5414 -0.79%
2014-02-17 0 3.800 3.770 3.830 3.770 3.870 480,000 1,830,865 3.8143 1.543 1.530 1.555 1.530 1.571 1,182,375 1.5485 0.00%
2014-02-14 0 3.800 3.800 3.820 3.780 3.850 575,000 2,187,560 3.8045 1.543 1.543 1.551 1.535 1.563 1,416,387 1.5445 -0.78%
2014-02-13 0 3.830 3.850 3.860 3.770 3.870 2,884,000 11,129,622 3.8591 1.555 1.563 1.567 1.530 1.571 7,104,102 1.5666 -0.78%
2014-02-12 0 3.860 3.850 3.860 3.850 4.050 3,769,000 14,840,165 3.9374 1.567 1.563 1.567 1.563 1.644 9,284,106 1.5984 -0.52%
2014-02-11 0 3.880 3.880 3.890 3.730 3.940 1,452,000 5,608,940 3.8629 1.575 1.575 1.579 1.514 1.599 3,576,684 1.5682 3.47%
2014-02-10 0 3.750 3.750 3.760 3.720 3.820 1,233,000 4,637,920 3.7615 1.522 1.522 1.526 1.510 1.551 3,037,226 1.5270 -0.53%
2014-02-07 0 3.770 3.770 3.790 3.700 3.830 1,094,000 4,124,130 3.7698 1.530 1.530 1.539 1.502 1.555 2,694,829 1.5304 -1.57%
2014-02-06 0 3.830 3.830 3.840 3.510 3.860 1,780,000 6,722,920 3.7769 1.555 1.555 1.559 1.425 1.567 4,384,640 1.5333 8.81%
2014-02-05 0 3.520 3.500 3.520 3.480 3.560 4,499,000 15,752,570 3.5013 1.429 1.421 1.429 1.413 1.445 11,082,301 1.4214 0.57%
2014-02-04 0 3.500 3.500 3.560 3.500 3.640 327,000 1,162,055 3.5537 1.421 1.421 1.445 1.421 1.478 805,493 1.4427 -4.63%
2014-01-30 0 3.670 3.670 3.680 3.400 3.680 1,398,000 5,038,640 3.6042 1.490 1.490 1.494 1.380 1.494 3,443,667 1.4632 3.97%
2014-01-29 0 3.530 3.530 3.550 3.450 3.560 109,000 384,850 3.5307 1.433 1.433 1.441 1.401 1.445 268,498 1.4333 0.86%
2014-01-28 0 3.500 3.500 3.530 3.360 3.530 335,000 1,152,070 3.4390 1.421 1.421 1.433 1.364 1.433 825,199 1.3961 2.94%
2014-01-27 0 3.400 3.380 3.400 3.310 3.560 896,000 3,056,950 3.4118 1.380 1.372 1.380 1.344 1.445 2,207,100 1.3851 -5.56%
2014-01-24 0 3.600 3.600 3.630 3.550 3.630 842,000 3,030,110 3.5987 1.461 1.461 1.474 1.441 1.474 2,074,083 1.4609 0.28%
2014-01-23 0 3.590 3.550 3.590 3.550 3.640 610,000 2,193,480 3.5959 1.457 1.441 1.457 1.441 1.478 1,502,601 1.4598 -1.10%
2014-01-22 0 3.630 3.610 3.660 3.590 3.690 423,000 1,541,730 3.6448 1.474 1.466 1.486 1.457 1.498 1,041,968 1.4796 -1.63%
2014-01-21 0 3.690 3.650 3.690 3.640 3.770 2,160,000 7,969,780 3.6897 1.498 1.482 1.498 1.478 1.530 5,320,687 1.4979 1.37%
2014-01-20 0 3.640 3.640 3.660 3.600 3.680 4,377,000 15,948,180 3.6436 1.478 1.478 1.486 1.461 1.494 10,781,781 1.4792 0.55%
2014-01-17 0 3.620 3.620 3.640 3.610 3.650 2,195,000 7,977,740 3.6345 1.470 1.470 1.478 1.466 1.482 5,406,902 1.4755 -0.82%
2014-01-16 0 3.650 3.620 3.650 3.590 3.670 1,613,000 5,866,410 3.6370 1.482 1.470 1.482 1.457 1.490 3,973,272 1.4765 -0.54%
2014-01-15 0 3.670 3.670 3.690 3.620 3.760 1,261,000 4,624,640 3.6674 1.490 1.490 1.498 1.470 1.526 3,106,197 1.4888 -0.54%
2014-01-14 0 3.690 3.690 3.700 3.490 3.710 3,865,000 14,182,300 3.6694 1.498 1.498 1.502 1.417 1.506 9,520,581 1.4896 2.50%
2014-01-13 0 3.600 3.590 3.610 3.500 3.700 2,291,000 8,236,300 3.5951 1.461 1.457 1.466 1.421 1.502 5,643,377 1.4595 2.86%
2014-01-10 0 3.500 3.500 3.520 3.350 3.620 2,431,000 8,452,930 3.4771 1.421 1.421 1.429 1.360 1.470 5,988,236 1.4116 2.04%
2014-01-09 0 3.430 3.380 3.430 3.280 3.440 1,819,000 6,090,420 3.3482 1.392 1.372 1.392 1.332 1.397 4,480,708 1.3593 5.86%
2014-01-08 0 3.240 3.240 3.280 3.100 3.280 1,066,000 3,455,400 3.2415 1.315 1.315 1.332 1.258 1.332 2,625,858 1.3159 4.52%
2014-01-07 0 3.100 3.080 3.110 3.070 3.230 2,591,000 8,067,405 3.1136 1.258 1.250 1.263 1.246 1.311 6,382,361 1.2640 -4.02%
2014-01-06 0 3.230 3.220 3.250 3.220 3.300 611,000 1,989,260 3.2557 1.311 1.307 1.319 1.307 1.340 1,505,065 1.3217 -1.82%
2014-01-03 0 3.290 3.290 3.310 3.200 3.380 1,885,100 6,194,495 3.2860 1.336 1.336 1.344 1.299 1.372 4,643,531 1.3340 0.30%
2014-01-02 0 3.280 3.280 3.300 3.060 3.450 1,999,000 6,593,200 3.2982 1.332 1.332 1.340 1.242 1.401 4,924,099 1.3390 -3.24%
2013-12-31 0 3.450 3.450 3.460 3.400 3.470 775,000 2,673,360 3.4495 1.376 1.376 1.380 1.356 1.384 1,942,831 1.3760 2.07%
2013-12-30 0 3.380 3.370 3.380 3.320 3.520 2,197,000 7,487,660 3.4081 1.348 1.344 1.348 1.324 1.404 5,507,613 1.3595 -3.98%
2013-12-27 0 3.520 3.520 3.540 3.470 3.550 1,368,000 4,799,520 3.5084 1.404 1.404 1.412 1.384 1.416 3,429,410 1.3995 1.15%
2013-12-24 0 3.480 3.470 3.500 3.450 3.500 473,000 1,647,710 3.4835 1.388 1.384 1.396 1.376 1.396 1,185,754 1.3896 0.58%
2013-12-23 0 3.460 3.460 3.480 3.390 3.490 929,000 3,199,020 3.4435 1.380 1.380 1.388 1.352 1.392 2,328,891 1.3736 2.37%
2013-12-20 0 3.380 3.370 3.380 3.360 3.480 1,070,000 3,626,530 3.3893 1.348 1.344 1.348 1.340 1.388 2,682,360 1.3520 -3.15%
2013-12-19 0 3.490 3.480 3.490 3.410 3.650 2,149,000 7,520,940 3.4997 1.392 1.388 1.392 1.360 1.456 5,387,283 1.3961 -3.06%
2013-12-18 0 3.600 3.590 3.600 3.550 3.850 8,963,000 32,961,040 3.6775 1.436 1.432 1.436 1.416 1.536 22,469,156 1.4669 4.35%
2013-12-17 0 3.450 3.440 3.450 3.350 3.450 716,000 2,446,090 3.4163 1.376 1.372 1.376 1.336 1.376 1,794,925 1.3628 0.58%
2013-12-16 0 3.430 3.430 3.450 3.280 3.480 890,000 3,041,030 3.4169 1.368 1.368 1.376 1.308 1.388 2,231,122 1.3630 2.39%
2013-12-13 0 3.350 3.350 3.380 3.300 3.380 872,000 2,920,810 3.3496 1.336 1.336 1.348 1.316 1.348 2,185,998 1.3361 0.90%
2013-12-12 0 3.320 3.280 3.320 3.280 3.370 661,000 2,195,690 3.3218 1.324 1.308 1.324 1.308 1.344 1,657,047 1.3251 -1.19%
2013-12-11 0 3.360 3.350 3.360 3.300 3.520 2,823,000 9,554,664 3.3846 1.340 1.336 1.340 1.316 1.404 7,076,919 1.3501 -2.04%
2013-12-10 0 3.430 3.430 3.450 3.400 3.510 2,260,000 7,782,150 3.4434 1.368 1.368 1.376 1.356 1.400 5,665,546 1.3736 -3.38%
2013-12-09 0 3.550 3.550 3.560 3.470 3.670 1,678,000 5,957,150 3.5501 1.416 1.416 1.420 1.384 1.464 4,206,543 1.4162 -0.56%
2013-12-06 0 3.570 3.550 3.560 3.440 3.730 3,829,000 13,518,210 3.5305 1.424 1.416 1.420 1.372 1.488 9,598,839 1.4083 -3.25%
2013-12-05 0 3.690 3.680 3.690 3.580 3.860 5,333,000 19,801,423 3.7130 1.472 1.468 1.472 1.428 1.540 13,369,185 1.4811 3.36%
2013-12-04 0 3.570 3.570 3.580 3.490 3.620 3,657,000 13,061,400 3.5716 1.424 1.424 1.428 1.392 1.444 9,167,656 1.4247 -0.28%
2013-12-03 0 3.580 3.580 3.610 3.480 3.680 6,671,000 23,897,340 3.5823 1.428 1.428 1.440 1.388 1.468 16,723,389 1.4290 0.28%
2013-12-02 0 3.570 3.570 3.580 3.310 3.680 15,562,000 54,788,400 3.5207 1.424 1.424 1.428 1.320 1.468 39,012,050 1.4044 5.93%
2013-11-29 0 3.370 3.360 3.380 3.130 3.380 15,025,000 49,719,410 3.3091 1.344 1.340 1.348 1.249 1.348 37,665,856 1.3200 6.98%
2013-11-28 0 3.150 3.140 3.150 3.060 3.170 9,978,000 31,219,300 3.1288 1.257 1.253 1.257 1.221 1.265 25,013,638 1.2481 2.27%
2013-11-27 0 3.080 3.070 3.080 2.910 3.080 8,809,000 26,712,575 3.0324 1.229 1.225 1.229 1.161 1.229 22,083,096 1.2096 5.48%
2013-11-26 0 2.920 2.900 2.920 2.890 2.940 4,607,000 13,396,300 2.9078 1.165 1.157 1.165 1.153 1.173 11,549,191 1.1599 1.39%
2013-11-25 0 2.880 2.880 2.890 2.860 2.900 2,939,000 8,477,140 2.8844 1.149 1.149 1.153 1.141 1.157 7,367,717 1.1506 -0.35%
2013-11-22 0 2.890 2.890 2.900 2.850 2.900 2,380,000 6,878,560 2.8902 1.153 1.153 1.157 1.137 1.157 5,966,372 1.1529 1.05%
2013-11-21 0 2.860 2.870 2.880 2.840 2.900 5,239,000 15,030,390 2.8689 1.141 1.145 1.149 1.133 1.157 13,133,539 1.1444 -0.35%
2013-11-20 0 2.870 2.880 2.900 2.860 2.920 4,370,000 12,588,940 2.8808 1.145 1.149 1.157 1.141 1.165 10,955,061 1.1491 -1.03%
2013-11-19 0 2.900 2.890 2.900 2.840 2.910 3,831,000 11,000,440 2.8714 1.157 1.153 1.157 1.133 1.161 9,603,853 1.1454 0.35%
2013-11-18 0 2.890 2.890 2.900 2.750 2.900 7,680,000 22,011,870 2.8661 1.153 1.153 1.157 1.097 1.157 19,252,830 1.1433 4.33%
2013-11-15 0 2.770 2.760 2.790 2.730 2.800 1,905,000 5,263,230 2.7629 1.105 1.101 1.113 1.089 1.117 4,775,604 1.1021 -0.72%
2013-11-14 0 2.790 2.760 2.790 2.730 2.810 1,938,000 5,388,690 2.7805 1.113 1.101 1.113 1.089 1.121 4,858,331 1.1092 0.36%
2013-11-13 0 2.780 2.770 2.780 2.710 2.820 1,442,000 3,953,090 2.7414 1.109 1.105 1.109 1.081 1.125 3,614,919 1.0935 1.46%
2013-11-12 0 2.740 2.730 2.760 2.710 2.770 1,771,000 4,848,730 2.7378 1.093 1.089 1.101 1.081 1.105 4,439,683 1.0921 -0.72%
2013-11-11 0 2.760 2.750 2.760 2.710 2.780 3,907,000 10,764,825 2.7553 1.101 1.097 1.101 1.081 1.109 9,794,376 1.0991 -0.72%
2013-11-08 0 2.780 2.770 2.790 2.670 2.800 3,569,000 9,815,890 2.7503 1.109 1.105 1.113 1.065 1.117 8,947,051 1.0971 0.72%
2013-11-07 0 2.760 2.750 2.760 2.690 2.780 4,128,000 11,339,600 2.7470 1.101 1.097 1.101 1.073 1.109 10,348,396 1.0958 -0.72%
2013-11-06 0 2.780 2.770 2.780 2.530 2.830 16,567,460 45,260,366 2.7319 1.109 1.105 1.109 1.009 1.129 41,532,616 1.0898 9.88%
2013-11-05 0 2.530 2.540 2.550 2.450 2.540 2,243,000 5,608,440 2.5004 1.009 1.013 1.017 0.977 1.013 5,622,929 0.9974 0.80%
2013-11-04 0 2.510 2.500 2.510 2.490 2.560 792,000 1,982,660 2.5034 1.001 0.997 1.001 0.993 1.021 1,985,448 0.9986 0.00%
2013-11-01 0 2.510 2.500 2.510 2.500 2.600 1,042,000 2,610,850 2.5056 1.001 0.997 1.001 0.997 1.037 2,612,168 0.9995 -1.57%
2013-10-31 0 2.550 2.550 2.570 2.460 2.600 1,304,000 3,283,290 2.5179 1.017 1.017 1.025 0.981 1.037 3,268,970 1.0044 2.00%
2013-10-30 0 2.500 2.500 2.510 2.470 2.540 1,455,460 3,650,801 2.5083 0.997 0.997 1.001 0.985 1.013 3,648,662 1.0006 -0.79%
2013-10-29 0 2.520 2.510 2.520 2.500 2.610 1,257,000 3,183,830 2.5329 1.005 1.001 1.005 0.997 1.041 3,151,147 1.0104 -3.82%
2013-10-28 0 2.620 2.620 2.640 2.590 2.650 2,034,000 5,348,560 2.6296 1.045 1.045 1.053 1.033 1.057 5,098,992 1.0489 1.16%
2013-10-25 0 2.590 2.590 2.600 2.520 2.600 2,432,000 6,230,880 2.5620 1.033 1.033 1.037 1.005 1.037 6,096,730 1.0220 1.17%
2013-10-24 0 2.560 2.560 2.570 2.440 2.670 6,632,000 16,806,925 2.5342 1.021 1.021 1.025 0.973 1.065 16,625,621 1.0109 -2.66%
2013-10-23 0 2.630 2.640 2.670 2.630 2.720 3,686,000 9,824,895 2.6655 1.049 1.053 1.065 1.049 1.085 9,240,356 1.0633 -3.31%
2013-10-22 0 2.720 2.710 2.720 2.690 2.740 1,181,000 3,201,130 2.7105 1.085 1.081 1.085 1.073 1.093 2,960,624 1.0812 0.00%
2013-10-21 0 2.720 2.710 2.730 2.700 2.750 2,532,000 6,886,460 2.7198 1.085 1.081 1.089 1.077 1.097 6,347,417 1.0849 -0.73%
2013-10-18 0 2.740 2.730 2.740 2.730 2.770 1,887,000 5,188,350 2.7495 1.093 1.089 1.093 1.089 1.105 4,730,481 1.0968 0.00%
2013-10-17 0 2.740 2.730 2.740 2.670 2.740 2,590,000 7,019,890 2.7104 1.093 1.089 1.093 1.065 1.093 6,492,816 1.0812 1.48%
2013-10-16 0 2.700 2.700 2.710 2.700 2.740 2,683,000 7,264,400 2.7076 1.077 1.077 1.081 1.077 1.093 6,725,956 1.0801 -1.10%
2013-10-15 0 2.730 2.730 2.740 2.720 2.800 3,376,000 9,266,040 2.7447 1.089 1.089 1.093 1.085 1.117 8,463,223 1.0949 -1.09%
2013-10-11 0 2.760 2.760 2.780 2.750 2.880 5,423,000 15,171,325 2.7976 1.101 1.101 1.109 1.097 1.149 13,594,804 1.1160 -3.16%
2013-10-10 0 2.850 2.830 2.850 2.790 2.860 1,467,000 4,146,290 2.8264 1.137 1.129 1.137 1.113 1.141 3,677,591 1.1274 1.06%
2013-10-09 0 2.820 2.800 2.820 2.790 2.840 3,406,000 9,565,110 2.8083 1.125 1.117 1.125 1.113 1.133 8,538,430 1.1202 -0.70%
2013-10-08 0 2.840 2.830 2.840 2.720 2.870 5,513,000 15,544,120 2.8195 1.133 1.129 1.133 1.085 1.145 13,820,423 1.1247 -1.39%
2013-10-07 0 2.880 2.870 2.880 2.840 2.930 4,694,000 13,524,070 2.8811 1.149 1.145 1.149 1.133 1.169 11,767,290 1.1493 -0.69%
2013-10-04 0 2.900 2.890 2.900 2.840 2.950 6,875,000 19,898,455 2.8943 1.157 1.153 1.157 1.133 1.177 17,234,793 1.1546 0.35%
2013-10-03 0 2.890 2.880 2.890 2.760 2.920 15,030,000 43,089,825 2.8669 1.153 1.149 1.153 1.101 1.165 37,678,390 1.1436 3.21%
2013-10-02 0 2.800 2.790 2.800 2.790 2.890 5,826,460 16,544,428 2.8395 1.117 1.113 1.117 1.113 1.153 14,606,230 1.1327 -1.41%
2013-09-30 0 2.840 2.820 2.850 2.740 2.880 5,961,998 16,827,804 2.8225 1.133 1.125 1.137 1.093 1.149 14,946,007 1.1259 1.07%
2013-09-27 0 2.810 2.800 2.810 2.710 2.950 25,828,002 72,589,922 2.8105 1.121 1.117 1.121 1.081 1.177 64,747,674 1.1211 -3.44%
2013-09-26 0 2.910 2.910 2.920 2.900 3.030 17,163,000 50,881,972 2.9646 1.161 1.161 1.165 1.157 1.209 43,025,563 1.1826 -2.35%
2013-09-25 0 2.980 2.960 2.970 2.850 3.230 248,918,000 769,600,620 3.0918 1.189 1.181 1.185 1.137 1.288 624,007,287 1.2333

Webb-site Database - Powered By Linux Group

Back to top