Cabbeen Fashion Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02030  2013-10-28    
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 1.430 1.410 1.430 1.430 1.430 122,000 174,460 1.4300 1.430 1.410 1.430 1.430 1.430 122,000 1.4300 0.00%
2026-02-03 0 1.430 1.410 1.430 1.430 1.430 131,000 187,330 1.4300 1.430 1.410 1.430 1.430 1.430 131,000 1.4300 0.00%
2026-02-02 0 1.430 1.410 1.430 1.430 1.430 53,000 75,790 1.4300 1.430 1.410 1.430 1.430 1.430 53,000 1.4300 1.42%
2026-01-30 0 1.410 1.410 1.420 1.410 1.420 88,000 124,950 1.4199 1.410 1.410 1.420 1.410 1.420 88,000 1.4199 0.00%
2026-01-29 0 1.410 1.410 1.430 1.410 1.430 87,000 123,670 1.4215 1.410 1.410 1.430 1.410 1.430 87,000 1.4215 -0.70%
2026-01-28 0 1.420 1.420 1.450 1.420 1.450 27,000 39,120 1.4489 1.420 1.420 1.450 1.420 1.450 27,000 1.4489 -2.07%
2026-01-27 0 1.450 1.420 1.450 1.420 1.450 138,000 198,770 1.4404 1.450 1.420 1.450 1.420 1.450 138,000 1.4404 0.69%
2026-01-26 0 1.440 1.440 1.450 1.440 1.450 33,000 47,840 1.4497 1.440 1.440 1.450 1.440 1.450 33,000 1.4497 0.00%
2026-01-23 0 1.440 1.420 1.450 1.420 1.490 237,000 342,790 1.4464 1.440 1.420 1.450 1.420 1.490 237,000 1.4464 0.00%
2026-01-22 0 1.440 1.440 1.450 1.440 1.450 14,000 20,290 1.4493 1.440 1.440 1.450 1.440 1.450 14,000 1.4493 0.00%
2026-01-21 0 1.440 1.440 1.450 1.440 1.450 17,000 24,640 1.4494 1.440 1.440 1.450 1.440 1.450 17,000 1.4494 -0.69%
2026-01-20 0 1.450 1.420 1.450 1.420 1.450 24,000 34,570 1.4404 1.450 1.420 1.450 1.420 1.450 24,000 1.4404 0.69%
2026-01-19 0 1.440 1.420 1.440 1.370 1.510 66,000 96,250 1.4583 1.440 1.420 1.440 1.370 1.510 66,000 1.4583 -2.70%
2026-01-16 0 1.480 1.480 1.500 1.480 1.510 3,000 4,500 1.5000 1.480 1.480 1.500 1.480 1.510 3,000 1.5000 0.00%
2026-01-15 0 1.480 1.480 1.500 1.480 1.510 3,000 4,500 1.5000 1.480 1.480 1.500 1.480 1.510 3,000 1.5000 -1.99%
2026-01-14 0 1.510 1.470 1.510 1.490 1.550 29,000 43,930 1.5148 1.510 1.470 1.510 1.490 1.550 29,000 1.5148 2.03%
2026-01-13 0 1.480 1.480 1.500 1.480 1.500 5,000 7,480 1.4960 1.480 1.480 1.500 1.480 1.500 5,000 1.4960 0.00%
2026-01-09 0 1.480 1.470 1.500 1.470 1.510 16,000 23,820 1.4888 1.480 1.470 1.500 1.470 1.510 16,000 1.4888 0.68%
2026-01-08 0 1.470 1.470 1.510 1.460 1.530 135,000 204,520 1.5150 1.470 1.470 1.510 1.460 1.530 135,000 1.5150 -2.65%
2026-01-07 0 1.510 1.470 1.510 1.460 1.510 169,000 251,550 1.4885 1.510 1.470 1.510 1.460 1.510 169,000 1.4885 1.34%
2026-01-06 0 1.490 1.470 1.490 1.490 1.500 10,000 14,930 1.4930 1.490 1.470 1.490 1.490 1.500 10,000 1.4930 0.00%
2026-01-05 0 1.490 1.490 1.500 1.490 1.500 4,000 5,990 1.4975 1.490 1.490 1.500 1.490 1.500 4,000 1.4975 1.36%
2025-12-31 0 1.470 1.470 1.500 1.470 1.500 7,000 10,470 1.4957 1.470 1.470 1.500 1.470 1.500 7,000 1.4957 0.00%
2025-12-30 0 1.470 1.450 1.500 1.470 1.500 17,311 25,554 1.4762 1.470 1.450 1.500 1.470 1.500 17,311 1.4762 -0.68%
2025-12-29 0 1.480 1.480 1.510 1.480 1.510 4,000 6,010 1.5025 1.480 1.480 1.510 1.480 1.510 4,000 1.5025 -1.99%
2025-12-24 0 1.510 1.480 1.510 1.510 1.510 4,000 6,040 1.5100 1.510 1.480 1.510 1.510 1.510 4,000 1.5100 0.00%
2025-12-23 0 1.510 1.480 1.510 1.480 1.510 7,000 10,540 1.5057 1.510 1.480 1.510 1.480 1.510 7,000 1.5057 0.00%
2025-12-22 0 1.510 1.480 1.510 1.480 1.510 9,000 13,380 1.4867 1.510 1.480 1.510 1.480 1.510 9,000 1.4867 2.03%
2025-12-19 0 1.480 1.480 1.510 1.480 1.510 53,000 78,860 1.4879 1.480 1.480 1.510 1.480 1.510 53,000 1.4879 0.00%
2025-12-18 0 1.480 1.450 1.480 1.450 1.530 62,000 91,950 1.4831 1.480 1.450 1.480 1.450 1.530 62,000 1.4831 -3.27%
2025-12-17 0 1.530 1.530 1.550 1.530 1.530 5,000 7,650 1.5300 1.530 1.530 1.550 1.530 1.530 5,000 1.5300 0.66%
2025-12-16 0 1.520 1.500 1.530 1.400 1.530 37,000 55,030 1.4873 1.520 1.500 1.530 1.400 1.530 37,000 1.4873 0.66%
2025-12-15 0 1.510 1.510 1.530 1.510 1.530 5,000 7,630 1.5260 1.510 1.510 1.530 1.510 1.530 5,000 1.5260 0.00%
2025-12-12 0 1.510 1.510 1.530 1.510 1.530 6,000 9,160 1.5267 1.510 1.510 1.530 1.510 1.530 6,000 1.5267 0.67%
2025-12-11 0 1.500 1.470 1.540 1.500 1.520 28,000 42,160 1.5057 1.500 1.470 1.540 1.500 1.520 28,000 1.5057 -1.32%
2025-12-10 0 1.520 1.520 1.550 1.520 1.550 4,000 6,170 1.5425 1.520 1.520 1.550 1.520 1.550 4,000 1.5425 0.00%
2025-12-09 0 1.520 1.520 1.550 1.520 1.550 4,000 6,170 1.5425 1.520 1.520 1.550 1.520 1.550 4,000 1.5425 0.00%
2025-12-08 0 1.520 1.520 1.550 1.520 1.540 11,000 16,920 1.5382 1.520 1.520 1.550 1.520 1.540 11,000 1.5382 0.00%
2025-12-05 0 1.520 1.520 1.550 1.520 1.550 5,000 7,720 1.5440 1.520 1.520 1.550 1.520 1.550 5,000 1.5440 0.00%
2025-12-04 0 1.520 1.520 1.550 1.520 1.550 4,000 6,170 1.5425 1.520 1.520 1.550 1.520 1.550 4,000 1.5425 0.00%
2025-12-03 0 1.520 1.500 1.520 1.520 1.550 9,000 13,830 1.5367 1.520 1.500 1.520 1.520 1.550 9,000 1.5367 0.00%
2025-12-02 0 1.520 1.520 1.550 1.520 1.550 8,000 12,370 1.5463 1.520 1.520 1.550 1.520 1.550 8,000 1.5463 0.00%
2025-12-01 0 1.520 1.520 1.550 1.520 1.550 7,000 10,700 1.5286 1.520 1.520 1.550 1.520 1.550 7,000 1.5286 0.66%
2025-11-28 0 1.510 1.500 1.520 1.500 1.520 9,000 13,630 1.5144 1.510 1.500 1.520 1.500 1.520 9,000 1.5144 0.67%
2025-11-27 0 1.500 1.500 1.540 1.500 1.530 11,000 16,800 1.5273 1.500 1.500 1.540 1.500 1.530 11,000 1.5273 0.00%
2025-11-26 0 1.500 1.500 1.530 1.500 1.540 5,000 7,620 1.5240 1.500 1.500 1.530 1.500 1.540 5,000 1.5240 -0.66%
2025-11-25 0 1.510 1.510 1.550 1.510 1.530 32,000 48,920 1.5288 1.510 1.510 1.550 1.510 1.530 32,000 1.5288 -0.66%
2025-11-24 0 1.520 1.500 1.520 1.500 1.520 25,000 37,840 1.5136 1.520 1.500 1.520 1.500 1.520 25,000 1.5136 1.33%
2025-11-21 0 1.500 1.500 1.520 1.470 1.540 32,000 47,870 1.4959 1.500 1.500 1.520 1.470 1.540 32,000 1.4959 -1.96%
2025-11-20 0 1.530 1.510 1.540 1.480 1.580 237,000 361,360 1.5247 1.530 1.510 1.540 1.480 1.580 237,000 1.5247 -0.65%
2025-11-19 0 1.540 1.540 1.550 1.520 1.560 23,000 35,660 1.5504 1.540 1.540 1.550 1.520 1.560 23,000 1.5504 1.32%
2025-11-18 0 1.520 1.520 1.550 1.520 1.560 29,000 45,020 1.5524 1.520 1.520 1.550 1.520 1.560 29,000 1.5524 -0.65%
2025-11-17 0 1.530 1.530 1.540 1.520 1.520 41,000 62,320 1.5200 1.530 1.530 1.540 1.520 1.520 41,000 1.5200 -1.29%
2025-11-14 0 1.550 1.520 1.550 1.490 1.560 123,000 188,480 1.5324 1.550 1.520 1.550 1.490 1.560 123,000 1.5324 1.97%
2025-11-13 0 1.520 1.520 1.550 1.520 1.590 120,000 186,490 1.5541 1.520 1.520 1.550 1.520 1.590 120,000 1.5541 -2.56%
2025-11-12 0 1.560 1.520 1.560 1.520 1.560 131,000 201,350 1.5370 1.560 1.520 1.560 1.520 1.560 131,000 1.5370 0.65%
2025-11-11 0 1.550 1.520 1.560 1.490 1.590 105,000 162,420 1.5469 1.550 1.520 1.560 1.490 1.590 105,000 1.5469 1.31%
2025-11-10 0 1.530 1.530 1.550 1.530 1.560 69,000 107,080 1.5519 1.530 1.530 1.550 1.530 1.560 69,000 1.5519 0.00%
2025-11-07 0 1.530 1.530 1.550 1.530 1.550 32,000 49,560 1.5488 1.530 1.530 1.550 1.530 1.550 32,000 1.5488 -1.29%
2025-11-06 0 1.550 1.530 1.550 1.520 1.580 102,000 158,800 1.5569 1.550 1.530 1.550 1.520 1.580 102,000 1.5569 0.00%
2025-11-05 0 1.550 1.520 1.550 1.520 1.550 65,000 99,940 1.5375 1.550 1.520 1.550 1.520 1.550 65,000 1.5375 0.65%
2025-11-04 0 1.540 1.520 1.550 1.520 1.550 8,000 12,320 1.5400 1.540 1.520 1.550 1.520 1.550 8,000 1.5400 0.00%
2025-11-03 0 1.540 1.510 1.550 1.510 1.550 8,000 12,290 1.5363 1.540 1.510 1.550 1.510 1.550 8,000 1.5363 1.32%
2025-10-31 0 1.520 1.460 1.550 1.520 1.520 156,000 237,120 1.5200 1.520 1.460 1.550 1.520 1.520 156,000 1.5200 -1.30%
2025-10-30 0 1.540 1.520 1.550 1.530 1.550 158,000 241,820 1.5305 1.540 1.520 1.550 1.530 1.550 158,000 1.5305 0.00%
2025-10-28 0 1.540 1.520 1.550 1.520 1.620 93,000 145,640 1.5660 1.540 1.520 1.550 1.520 1.620 93,000 1.5660 0.65%
2025-10-27 0 1.530 1.530 1.550 1.520 1.590 157,000 241,470 1.5380 1.530 1.530 1.550 1.520 1.590 157,000 1.5380 0.00%
2025-10-24 0 1.530 1.520 1.530 1.520 1.580 59,000 90,660 1.5366 1.530 1.520 1.530 1.520 1.580 59,000 1.5366 -3.16%
2025-10-23 0 1.580 1.520 1.580 1.520 1.600 25,000 39,870 1.5948 1.580 1.520 1.580 1.520 1.600 25,000 1.5948 1.28%
2025-10-22 0 1.560 1.520 1.590 1.520 1.560 170,000 261,890 1.5405 1.560 1.520 1.590 1.520 1.560 170,000 1.5405 1.30%
2025-10-21 0 1.540 1.490 1.540 1.510 1.580 54,000 83,740 1.5507 1.540 1.490 1.540 1.510 1.580 54,000 1.5507 1.32%
2025-10-20 0 1.520 1.520 1.540 1.520 1.540 6,000 9,220 1.5367 1.520 1.520 1.540 1.520 1.540 6,000 1.5367 0.66%
2025-10-17 0 1.510 1.490 1.510 1.510 1.550 9,000 13,680 1.5200 1.510 1.490 1.510 1.510 1.550 9,000 1.5200 -2.58%
2025-10-16 0 1.550 1.520 1.550 1.520 1.580 28,000 43,670 1.5596 1.550 1.520 1.550 1.520 1.580 28,000 1.5596 0.00%
2025-10-15 0 1.550 1.520 1.550 1.520 1.560 5,000 7,740 1.5480 1.550 1.520 1.550 1.520 1.560 5,000 1.5480 1.97%
2025-10-14 0 1.520 1.510 1.520 1.530 1.530 12,000 18,360 1.5300 1.520 1.510 1.520 1.530 1.530 12,000 1.5300 -1.94%
2025-10-13 0 1.550 1.530 1.550 1.560 1.560 2,000 3,120 1.5600 1.550 1.530 1.550 1.560 1.560 2,000 1.5600 1.31%
2025-10-10 0 1.530 1.530 1.560 1.510 1.560 388,000 604,540 1.5581 1.530 1.530 1.560 1.510 1.560 388,000 1.5581 0.66%
2025-10-09 0 1.520 1.520 1.560 1.520 1.560 13,000 20,030 1.5408 1.520 1.520 1.560 1.520 1.560 13,000 1.5408 -0.65%
2025-10-08 0 1.530 1.530 1.540 1.530 1.550 9,000 13,850 1.5389 1.530 1.530 1.540 1.530 1.550 9,000 1.5389 -1.29%
2025-10-06 0 1.550 1.520 1.560 1.520 1.570 26,000 39,770 1.5296 1.550 1.520 1.560 1.520 1.570 26,000 1.5296 1.31%
2025-10-03 0 1.530 1.530 1.550 1.530 1.570 4,000 6,240 1.5600 1.530 1.530 1.550 1.530 1.570 4,000 1.5600 -1.29%
2025-10-02 0 1.550 1.540 1.570 1.550 1.560 8,000 12,450 1.5563 1.550 1.540 1.570 1.550 1.560 8,000 1.5563 -0.64%
2025-09-30 0 1.560 1.530 1.560 1.530 1.580 7,000 10,950 1.5643 1.560 1.530 1.560 1.530 1.580 7,000 1.5643 0.65%
2025-09-29 0 1.550 1.530 1.550 1.530 1.570 6,000 9,340 1.5567 1.550 1.530 1.550 1.530 1.570 6,000 1.5567 0.65%
2025-09-26 0 1.540 1.540 1.560 1.540 1.580 10,000 15,480 1.5480 1.540 1.540 1.560 1.540 1.580 10,000 1.5480 0.65%
2025-09-25 0 1.530 1.530 1.560 1.530 1.580 4,000 6,270 1.5675 1.530 1.530 1.560 1.530 1.580 4,000 1.5675 -2.55%
2025-09-24 0 1.570 1.510 1.580 1.510 1.580 6,000 9,390 1.5650 1.570 1.510 1.580 1.510 1.580 6,000 1.5650 -0.63%
2025-09-23 0 1.580 1.520 1.580 1.520 1.580 93,000 146,880 1.5794 1.580 1.520 1.580 1.520 1.580 93,000 1.5794 0.64%
2025-09-22 0 1.570 1.510 1.570 1.510 1.580 15,000 23,280 1.5520 1.570 1.510 1.570 1.510 1.580 15,000 1.5520 3.29%
2025-09-19 0 1.520 1.510 1.560 1.450 1.540 69,000 102,520 1.4858 1.520 1.510 1.560 1.450 1.540 69,000 1.4858 -3.80%
2025-09-18 0 1.580 1.500 1.580 1.500 1.600 88,000 138,130 1.5697 1.580 1.500 1.580 1.500 1.600 88,000 1.5697 -0.63%
2025-09-17 0 1.590 1.530 1.590 1.550 1.600 50,000 78,730 1.5746 1.590 1.530 1.590 1.550 1.600 50,000 1.5746 2.58%
2025-09-16 0 1.550 1.540 1.550 1.500 1.550 60,000 92,850 1.5475 1.550 1.540 1.550 1.500 1.550 60,000 1.5475 1.97%
2025-09-15 0 1.520 1.520 1.540 1.520 1.550 5,000 7,720 1.5440 1.520 1.520 1.540 1.520 1.550 5,000 1.5440 -1.94%
2025-09-12 0 1.550 1.460 1.550 1.520 1.550 11,000 16,870 1.5336 1.550 1.460 1.550 1.520 1.550 11,000 1.5336 0.65%
2025-09-11 0 1.540 1.480 1.550 1.450 1.550 7,000 10,630 1.5186 1.540 1.480 1.550 1.450 1.550 7,000 1.5186 -0.65%
2025-09-10 0 1.550 1.490 1.550 1.490 1.550 7,000 10,730 1.5329 1.550 1.490 1.550 1.490 1.550 7,000 1.5329 1.97%
2025-09-09 0 1.520 1.450 1.520 1.520 1.540 88,000 133,820 1.5207 1.520 1.450 1.520 1.520 1.540 88,000 1.5207 2.70%
2025-09-08 0 1.480 1.480 1.550 1.480 1.550 14,000 21,480 1.5343 1.480 1.480 1.550 1.480 1.550 14,000 1.5343 -4.52%
2025-09-05 0 1.550 1.480 1.560 1.530 1.600 198,000 308,290 1.5570 1.550 1.480 1.560 1.530 1.600 198,000 1.5570 -2.52%
2025-09-04 0 1.590 1.550 1.590 1.520 1.590 111,000 171,050 1.5410 1.590 1.550 1.590 1.520 1.590 111,000 1.5410 3.25%
2025-09-03 0 1.540 1.490 1.540 1.490 1.540 115,000 173,550 1.5091 1.540 1.490 1.540 1.490 1.540 115,000 1.5091 1.32%
2025-09-02 0 1.520 1.480 1.530 1.480 1.550 55,000 82,510 1.5002 1.520 1.480 1.530 1.480 1.550 55,000 1.5002 2.01%
2025-09-01 0 1.490 1.450 1.490 1.450 1.530 84,000 123,040 1.4648 1.490 1.450 1.490 1.450 1.530 84,000 1.4648 2.76%
2025-08-29 0 1.450 1.410 1.450 1.410 1.450 48,000 69,300 1.4438 1.450 1.410 1.450 1.410 1.450 48,000 1.4438 -1.36%
2025-08-28 0 1.470 1.450 1.470 1.450 1.490 9,000 13,250 1.4722 1.470 1.450 1.470 1.450 1.490 9,000 1.4722 -1.34%
2025-08-27 0 1.490 1.450 1.490 1.450 1.490 251,000 373,770 1.4891 1.490 1.450 1.490 1.450 1.490 251,000 1.4891 0.00%
2025-08-26 0 1.490 1.450 1.500 1.450 1.490 5,000 7,400 1.4800 1.490 1.450 1.500 1.450 1.490 5,000 1.4800 0.68%
2025-08-25 0 1.480 1.450 1.480 1.450 1.480 71,000 105,050 1.4796 1.480 1.450 1.480 1.450 1.480 71,000 1.4796 0.00%
2025-08-22 0 1.480 1.480 1.520 1.480 1.500 104,000 155,980 1.4998 1.480 1.480 1.520 1.480 1.500 104,000 1.4998 0.00%
2025-08-21 0 1.480 1.480 1.490 1.480 1.490 6,000 8,910 1.4850 1.480 1.480 1.490 1.480 1.490 6,000 1.4850 -1.93%
2025-08-20 0 1.520 1.480 1.520 1.480 1.520 8,000 12,060 1.5075 1.509 1.469 1.509 1.469 1.509 8,057 1.4968 2.70%
2025-08-19 0 1.480 1.480 1.510 1.480 1.510 20,000 29,780 1.4890 1.469 1.469 1.499 1.469 1.499 20,143 1.4784 -1.99%
2025-08-18 0 1.510 1.480 1.510 1.480 1.530 68,000 102,180 1.5026 1.499 1.469 1.499 1.469 1.519 68,487 1.4920 0.00%
2025-08-15 0 1.510 1.510 1.530 1.510 1.540 24,000 36,510 1.5213 1.499 1.499 1.519 1.499 1.529 24,172 1.5104 -0.66%
2025-08-14 0 1.520 1.520 1.530 1.520 1.540 15,000 22,840 1.5227 1.509 1.509 1.519 1.509 1.529 15,107 1.5118 -1.30%
2025-08-13 0 1.540 1.510 1.540 1.510 1.550 8,000 12,290 1.5363 1.529 1.499 1.529 1.499 1.539 8,057 1.5253 1.99%
2025-08-12 0 1.510 1.510 1.530 1.510 1.510 11,000 16,610 1.5100 1.499 1.499 1.519 1.499 1.499 11,079 1.4993 0.00%
2025-08-11 0 1.510 1.510 1.570 1.510 1.590 82,000 126,740 1.5456 1.499 1.499 1.559 1.499 1.579 82,587 1.5346 -6.79%
2025-08-08 0 1.620 1.580 1.620 1.500 1.620 186,000 288,940 1.5534 1.608 1.569 1.608 1.489 1.608 187,331 1.5424 5.19%
2025-08-07 0 1.540 1.510 1.540 1.510 1.550 9,000 13,860 1.5400 1.529 1.499 1.529 1.499 1.539 9,064 1.5291 0.00%
2025-08-06 0 1.540 1.500 1.550 1.500 1.540 73,000 112,340 1.5389 1.529 1.489 1.539 1.489 1.529 73,522 1.5280 1.32%
2025-08-05 0 1.520 1.490 1.520 1.500 1.550 23,000 35,150 1.5283 1.509 1.479 1.509 1.489 1.539 23,165 1.5174 -1.30%
2025-08-04 0 1.540 1.490 1.540 1.490 1.540 45,000 69,040 1.5342 1.529 1.479 1.529 1.479 1.529 45,322 1.5233 -1.28%
2025-08-01 0 1.560 1.500 1.560 1.500 1.560 14,000 21,210 1.5150 1.549 1.489 1.549 1.489 1.549 14,100 1.5042 4.00%
2025-07-31 0 1.500 1.430 1.500 1.450 1.510 20,000 30,010 1.5005 1.489 1.420 1.489 1.440 1.499 20,143 1.4898 -0.66%
2025-07-30 0 1.510 1.510 1.530 1.510 1.530 3,000 4,570 1.5233 1.499 1.499 1.519 1.499 1.519 3,021 1.5125 0.00%
2025-07-29 0 1.510 1.510 1.530 1.510 1.530 6,000 9,140 1.5233 1.499 1.499 1.519 1.499 1.519 6,043 1.5125 -2.58%
2025-07-28 0 1.550 1.520 1.550 1.550 1.550 5,000 7,750 1.5500 1.539 1.509 1.539 1.539 1.539 5,036 1.5390 1.31%
2025-07-25 0 1.530 1.530 1.540 1.520 1.540 165,000 252,770 1.5319 1.519 1.519 1.529 1.509 1.529 166,181 1.5211 0.66%
2025-07-24 0 1.520 1.500 1.530 1.500 1.530 99,000 150,220 1.5174 1.509 1.489 1.519 1.489 1.519 99,708 1.5066 1.33%
2025-07-23 0 1.500 1.500 1.530 1.500 1.540 35,000 52,980 1.5137 1.489 1.489 1.519 1.489 1.529 35,250 1.5030 -2.60%
2025-07-22 0 1.540 1.510 1.540 1.510 1.560 156,000 239,870 1.5376 1.529 1.499 1.529 1.499 1.549 157,116 1.5267 -0.65%
2025-07-21 0 1.550 1.510 1.550 1.510 1.550 93,000 143,590 1.5440 1.539 1.499 1.539 1.499 1.539 93,666 1.5330 1.31%
2025-07-18 0 1.530 1.510 1.530 1.510 1.530 10,000 15,180 1.5180 1.519 1.499 1.519 1.499 1.519 10,072 1.5072 1.32%
2025-07-17 0 1.510 1.510 1.540 1.510 1.530 44,000 67,280 1.5291 1.499 1.499 1.529 1.499 1.519 44,315 1.5182 -0.66%
2025-07-16 0 1.520 1.520 1.530 1.510 1.540 79,000 121,240 1.5347 1.509 1.509 1.519 1.499 1.529 79,565 1.5238 0.66%
2025-07-15 0 1.510 1.510 1.540 1.510 1.550 52,000 80,520 1.5485 1.499 1.499 1.529 1.499 1.539 52,372 1.5375 -1.95%
2025-07-14 0 1.540 1.510 1.550 1.510 1.620 183,000 280,830 1.5346 1.529 1.499 1.539 1.499 1.608 184,310 1.5237 -0.65%
2025-07-11 0 1.550 1.510 1.550 1.510 1.560 90,000 139,700 1.5522 1.539 1.499 1.539 1.499 1.549 90,644 1.5412 0.65%
2025-07-10 0 1.540 1.510 1.550 1.510 1.540 7,000 10,690 1.5271 1.529 1.499 1.539 1.499 1.529 7,050 1.5163 0.00%
2025-07-09 0 1.540 1.510 1.550 1.510 1.560 82,000 127,720 1.5576 1.529 1.499 1.539 1.499 1.549 82,587 1.5465 -0.65%
2025-07-08 0 1.550 1.510 1.550 1.550 1.550 7,000 10,850 1.5500 1.539 1.499 1.539 1.539 1.539 7,050 1.5390 0.00%
2025-07-07 0 1.550 1.530 1.560 1.500 1.550 106,000 163,320 1.5408 1.539 1.519 1.549 1.489 1.539 106,759 1.5298 1.31%
2025-07-04 0 1.530 1.530 1.560 1.530 1.560 134,000 208,650 1.5571 1.519 1.519 1.549 1.519 1.549 134,959 1.5460 -2.55%
2025-07-03 0 1.570 1.530 1.560 1.530 1.570 73,000 114,030 1.5621 1.559 1.519 1.549 1.519 1.559 73,522 1.5510 1.29%
2025-07-02 0 1.550 1.530 1.550 1.530 1.560 65,000 101,340 1.5591 1.539 1.519 1.539 1.519 1.549 65,465 1.5480 -0.64%
2025-06-30 0 1.560 1.530 1.570 1.550 1.560 93,000 144,980 1.5589 1.549 1.519 1.559 1.539 1.549 93,666 1.5478 1.96%
2025-06-27 0 1.530 1.530 1.550 1.530 1.550 12,000 18,560 1.5467 1.519 1.519 1.539 1.519 1.539 12,086 1.5357 -1.29%
2025-06-26 0 1.550 1.510 1.550 1.530 1.550 24,000 37,080 1.5450 1.539 1.499 1.539 1.519 1.539 24,172 1.5340 0.65%
2025-06-25 0 1.540 1.510 1.540 1.510 1.570 68,000 104,210 1.5325 1.529 1.499 1.529 1.499 1.559 68,487 1.5216 -1.91%
2025-06-24 0 1.570 1.510 1.580 1.510 1.600 85,000 130,700 1.5376 1.559 1.499 1.569 1.499 1.589 85,608 1.5267 3.97%
2025-06-23 0 1.510 1.510 1.560 1.510 1.520 47,000 71,370 1.5185 1.499 1.499 1.549 1.499 1.509 47,336 1.5077 -0.66%
2025-06-20 0 1.520 1.520 1.570 1.520 1.560 57,000 88,760 1.5572 1.509 1.509 1.559 1.509 1.549 57,408 1.5461 0.66%
2025-06-19 0 1.510 1.510 1.570 1.510 1.550 13,000 20,030 1.5408 1.499 1.499 1.559 1.499 1.539 13,093 1.5298 0.00%
2025-06-18 0 1.510 1.510 1.620 1.510 1.550 13,000 20,030 1.5408 1.499 1.499 1.608 1.499 1.539 13,093 1.5298 0.00%
2025-06-17 0 1.510 1.500 1.560 1.480 1.570 175,000 264,900 1.5137 1.499 1.489 1.549 1.469 1.559 176,252 1.5030 -3.82%
2025-06-16 0 1.570 1.530 1.570 1.530 1.570 15,000 23,390 1.5593 1.559 1.519 1.559 1.519 1.559 15,107 1.5483 0.64%
2025-06-13 0 1.560 1.530 1.570 1.540 1.570 64,000 99,860 1.5603 1.549 1.519 1.559 1.529 1.559 64,458 1.5492 1.96%
2025-06-12 0 1.530 1.530 1.540 1.520 1.560 402,000 622,080 1.5475 1.519 1.519 1.529 1.509 1.549 404,877 1.5365 -1.92%
2025-06-11 0 1.560 1.520 1.570 1.530 1.590 447,000 700,840 1.5679 1.549 1.509 1.559 1.519 1.579 450,199 1.5567 -0.64%
2025-06-10 0 1.570 1.530 1.620 1.520 1.570 93,000 145,110 1.5603 1.559 1.519 1.608 1.509 1.559 93,666 1.5492 5.37%
2025-06-09 0 1.490 1.490 1.580 1.490 1.520 240,000 364,680 1.5195 1.479 1.479 1.569 1.479 1.509 241,717 1.5087 -1.97%
2025-06-06 0 1.520 1.520 1.550 1.520 1.520 43,000 65,360 1.5200 1.509 1.509 1.539 1.509 1.509 43,308 1.5092 0.00%
2025-06-05 0 1.520 1.520 1.530 1.520 1.530 170,000 258,450 1.5203 1.509 1.509 1.519 1.509 1.519 171,217 1.5095 0.00%
2025-06-04 0 1.520 1.520 1.560 1.520 1.560 263,000 400,680 1.5235 1.509 1.509 1.549 1.509 1.549 264,882 1.5127 -1.30%
2025-06-03 0 1.540 1.530 1.550 1.500 1.550 87,000 132,480 1.5228 1.529 1.519 1.539 1.489 1.539 87,623 1.5119 1.32%
2025-06-02 0 1.520 1.460 1.520 1.460 1.520 110,000 166,060 1.5096 1.509 1.450 1.509 1.450 1.509 110,787 1.4989 1.33%
2025-05-30 0 1.500 1.450 1.520 1.390 1.500 229,000 328,860 1.4361 1.489 1.440 1.509 1.380 1.489 230,639 1.4259 2.74%
2025-05-29 0 1.460 1.450 1.460 1.400 1.480 116,000 166,350 1.4341 1.450 1.440 1.450 1.390 1.469 116,830 1.4239 5.04%
2025-05-28 0 1.390 1.380 1.440 1.340 1.420 157,000 222,310 1.4160 1.380 1.370 1.430 1.330 1.410 158,124 1.4059 0.72%
2025-05-27 0 1.380 1.320 1.420 1.330 1.380 362,000 499,410 1.3796 1.370 1.311 1.410 1.321 1.370 364,591 1.3698 0.73%
2025-05-26 0 1.370 1.290 1.370 1.280 1.380 58,000 79,650 1.3733 1.360 1.281 1.360 1.271 1.370 58,415 1.3635 -1.44%
2025-05-23 0 1.390 1.340 1.420 1.340 1.390 529,000 724,980 1.3705 1.380 1.330 1.410 1.330 1.380 532,786 1.3607 2.96%
2025-05-22 0 1.350 1.350 1.420 1.350 1.390 13,000 17,950 1.3808 1.340 1.340 1.410 1.340 1.380 13,093 1.3710 -4.93%
2025-05-21 0 1.420 1.380 1.430 1.380 1.420 579,000 799,700 1.3812 1.410 1.370 1.420 1.370 1.410 583,143 1.3714 1.43%
2025-05-20 0 1.400 1.330 1.430 1.320 1.400 653,000 864,310 1.3236 1.390 1.321 1.420 1.311 1.390 657,673 1.3142 5.26%
2025-05-19 0 1.330 1.330 1.350 1.270 1.350 242,000 321,780 1.3297 1.321 1.321 1.340 1.261 1.340 243,732 1.3202 0.00%
2025-05-16 0 1.330 1.330 1.370 1.330 1.410 6,000 8,380 1.3967 1.321 1.321 1.360 1.321 1.400 6,043 1.3867 1.53%
2025-05-15 0 1.310 1.310 1.360 1.300 1.360 14,000 18,840 1.3457 1.301 1.301 1.350 1.291 1.350 14,100 1.3362 -2.24%
2025-05-14 0 1.340 1.280 1.350 1.280 1.350 9,000 11,990 1.3322 1.330 1.271 1.340 1.271 1.340 9,064 1.3228 1.52%
2025-05-13 0 1.320 1.300 1.340 1.320 1.350 120,000 159,500 1.3292 1.311 1.291 1.330 1.311 1.340 120,859 1.3197 -0.75%
2025-05-12 0 1.330 1.180 1.340 1.120 1.330 36,000 45,920 1.2756 1.321 1.172 1.330 1.112 1.321 36,258 1.2665 9.92%
2025-05-09 0 1.210 1.210 1.280 1.210 1.220 30,000 36,510 1.2170 1.201 1.201 1.271 1.201 1.211 30,215 1.2084 3.42%
2025-05-08 0 1.170 1.150 - 1.170 1.180 10,000 11,720 1.1720 1.162 1.142 - 1.162 1.172 10,072 1.1637 0.00%
2025-05-07 0 1.170 1.130 1.170 1.130 1.180 25,000 28,350 1.1340 1.162 1.122 1.162 1.122 1.172 25,179 1.1259 4.46%
2025-05-06 0 1.120 1.120 1.130 1.090 1.130 84,000 94,060 1.1198 1.112 1.112 1.122 1.082 1.122 84,601 1.1118 -1.75%
2025-05-02 0 1.140 1.120 1.140 1.100 1.140 122,000 136,950 1.1225 1.132 1.112 1.132 1.092 1.132 122,873 1.1146 -2.56%
2025-04-30 0 1.170 1.140 1.170 1.110 1.190 99,000 114,100 1.1525 1.162 1.132 1.162 1.102 1.182 99,708 1.1443 -1.68%
2025-04-29 0 1.190 1.160 1.190 1.140 1.310 89,000 108,290 1.2167 1.182 1.152 1.182 1.132 1.301 89,637 1.2081 -4.80%
2025-04-28 0 1.250 1.230 1.250 1.130 1.250 82,000 99,470 1.2130 1.241 1.221 1.241 1.122 1.241 82,587 1.2044 -4.68%
2025-04-25 0 1.320 1.260 1.320 1.130 1.330 69,000 84,860 1.2299 1.302 1.243 1.302 1.115 1.312 69,950 1.2132 4.76%
2025-04-24 0 1.260 1.240 1.270 1.200 1.280 78,000 96,450 1.2365 1.243 1.223 1.253 1.184 1.263 79,073 1.2198 -1.56%
2025-04-23 0 1.280 1.280 1.290 1.260 1.290 31,000 39,730 1.2816 1.263 1.263 1.272 1.243 1.272 31,427 1.2642 -3.03%
2025-04-22 0 1.320 1.270 1.320 1.260 1.320 34,000 43,600 1.2824 1.302 1.253 1.302 1.243 1.302 34,468 1.2649 0.00%
2025-04-17 0 1.320 1.250 1.320 1.300 1.400 15,000 20,420 1.3613 1.302 1.233 1.302 1.282 1.381 15,206 1.3429 0.00%
2025-04-16 0 1.320 1.250 1.320 1.260 1.350 12,000 15,930 1.3275 1.302 1.233 1.302 1.243 1.332 12,165 1.3095 -2.22%
2025-04-15 0 1.350 1.330 1.350 1.340 1.350 6,000 8,080 1.3467 1.332 1.312 1.332 1.322 1.332 6,083 1.3284 -2.88%
2025-04-14 0 1.390 1.330 1.390 1.330 1.400 18,000 25,010 1.3894 1.371 1.312 1.371 1.312 1.381 18,248 1.3706 1.46%
2025-04-11 0 1.370 1.310 1.370 1.320 1.380 5,000 6,820 1.3640 1.351 1.292 1.351 1.302 1.361 5,069 1.3455 3.01%
2025-04-10 0 1.330 1.330 1.380 1.330 1.400 3,000 4,130 1.3767 1.312 1.312 1.361 1.312 1.381 3,041 1.3580 -3.62%
2025-04-09 0 1.380 1.310 1.380 1.260 1.380 13,000 17,220 1.3246 1.361 1.292 1.361 1.243 1.361 13,179 1.3066 0.73%
2025-04-08 0 1.370 1.250 1.370 1.300 1.380 17,000 22,260 1.3094 1.351 1.233 1.351 1.282 1.361 17,234 1.2916 7.03%
2025-04-07 0 1.280 1.250 1.290 1.200 1.300 11,000 14,040 1.2764 1.263 1.233 1.272 1.184 1.282 11,151 1.2590 -7.91%
2025-04-03 0 1.390 1.320 1.430 1.320 1.440 15,000 20,700 1.3800 1.371 1.302 1.411 1.302 1.420 15,206 1.3613 2.96%
2025-04-02 0 1.350 1.300 1.350 1.310 1.360 12,000 16,260 1.3550 1.332 1.282 1.332 1.292 1.342 12,165 1.3366 0.00%
2025-04-01 0 1.350 1.350 1.430 1.350 1.430 7,000 9,610 1.3729 1.332 1.332 1.411 1.332 1.411 7,096 1.3542 1.50%
2025-03-31 0 1.330 1.310 1.340 1.330 1.380 9,000 12,070 1.3411 1.312 1.292 1.322 1.312 1.361 9,124 1.3229 1.53%
2025-03-28 0 1.310 1.310 1.380 1.310 1.450 3,000 4,210 1.4033 1.292 1.292 1.361 1.292 1.430 3,041 1.3843 -4.38%
2025-03-27 0 1.370 1.310 1.450 - - 0 0 - 1.351 1.292 1.430 - - 0 - 0.00%
2025-03-26 0 1.370 1.310 1.380 1.370 1.470 44,000 61,320 1.3936 1.351 1.292 1.361 1.351 1.450 44,605 1.3747 -2.14%
2025-03-25 0 1.400 1.340 1.400 1.340 1.400 4,000 5,540 1.3850 1.381 1.322 1.381 1.322 1.381 4,055 1.3662 -0.71%
2025-03-24 0 1.410 1.340 1.410 1.340 1.430 26,000 35,730 1.3742 1.391 1.322 1.391 1.322 1.411 26,358 1.3556 4.44%
2025-03-21 0 1.350 1.310 1.350 1.310 1.400 368,000 500,400 1.3598 1.332 1.292 1.332 1.292 1.381 373,064 1.3413 -1.46%
2025-03-20 0 1.370 1.320 1.430 1.310 1.440 4,000 5,490 1.3725 1.351 1.302 1.411 1.292 1.420 4,055 1.3539 3.01%
2025-03-19 0 1.330 1.300 1.450 1.290 1.350 377,000 501,070 1.3291 1.312 1.282 1.430 1.272 1.332 382,188 1.3111 -8.28%
2025-03-18 0 1.450 1.300 1.450 1.280 1.450 68,000 88,090 1.2954 1.430 1.282 1.430 1.263 1.430 68,936 1.2779 13.28%
2025-03-17 0 1.280 1.280 1.310 1.270 1.350 21,000 26,930 1.2824 1.263 1.263 1.292 1.253 1.332 21,289 1.2650 -3.03%
2025-03-14 0 1.320 1.270 1.320 1.270 1.330 12,000 15,440 1.2867 1.302 1.253 1.302 1.253 1.312 12,165 1.2692 0.00%
2025-03-13 0 1.320 1.260 1.320 1.260 1.370 13,000 17,620 1.3554 1.302 1.243 1.302 1.243 1.351 13,179 1.3370 -2.94%
2025-03-12 0 1.360 1.360 1.450 1.230 1.450 24,000 30,710 1.2796 1.342 1.342 1.430 1.213 1.430 24,330 1.2622 8.80%
2025-03-11 0 1.250 1.190 1.260 1.250 1.260 15,000 18,870 1.2580 1.233 1.174 1.243 1.233 1.243 15,206 1.2409 -0.79%
2025-03-10 0 1.260 1.260 1.290 1.260 1.340 28,000 35,270 1.2596 1.243 1.243 1.272 1.243 1.322 28,385 1.2425 0.00%
2025-03-07 0 1.260 1.260 1.330 1.260 1.440 98,000 129,770 1.3242 1.243 1.243 1.312 1.243 1.420 99,349 1.3062 -3.82%
2025-03-06 0 1.310 1.260 1.310 1.260 1.320 7,000 9,140 1.3057 1.292 1.243 1.292 1.243 1.302 7,096 1.2880 0.77%
2025-03-05 0 1.300 1.290 1.330 1.300 1.340 15,000 19,610 1.3073 1.282 1.272 1.312 1.282 1.322 15,206 1.2896 -2.99%
2025-03-04 0 1.340 1.280 1.340 1.280 1.350 10,000 13,230 1.3230 1.322 1.263 1.322 1.263 1.332 10,138 1.3050 6.35%
2025-03-03 0 1.260 1.260 1.330 1.260 1.360 12,000 15,860 1.3217 1.243 1.243 1.312 1.243 1.342 12,165 1.3037 -4.55%
2025-02-28 0 1.320 1.320 1.400 1.320 1.410 3,000 4,140 1.3800 1.302 1.302 1.381 1.302 1.391 3,041 1.3613 0.00%
2025-02-27 0 1.320 1.380 1.400 1.310 1.420 36,000 47,920 1.3311 1.302 1.361 1.381 1.292 1.401 36,495 1.3130 -5.71%
2025-02-26 0 1.400 1.380 1.400 1.210 1.500 117,000 158,220 1.3523 1.381 1.361 1.381 1.194 1.480 118,610 1.3340 11.11%
2025-02-25 0 1.260 1.190 1.320 1.200 1.310 5,000 6,390 1.2780 1.243 1.174 1.302 1.184 1.292 5,069 1.2607 -0.79%
2025-02-24 0 1.270 1.160 1.290 1.160 1.280 7,000 8,730 1.2471 1.253 1.144 1.272 1.144 1.263 7,096 1.2302 -1.55%
2025-02-21 0 1.290 1.180 1.290 1.150 1.320 23,000 27,420 1.1922 1.272 1.164 1.272 1.134 1.302 23,317 1.1760 4.88%
2025-02-20 0 1.230 1.180 1.230 1.160 1.260 30,000 36,660 1.2220 1.213 1.164 1.213 1.144 1.243 30,413 1.2054 -2.38%
2025-02-19 0 1.260 1.260 1.270 1.110 1.270 32,000 38,830 1.2134 1.243 1.243 1.253 1.095 1.253 32,440 1.1970 -3.82%
2025-02-18 0 1.310 1.270 1.310 1.270 1.310 48,000 61,320 1.2775 1.292 1.253 1.292 1.253 1.292 48,661 1.2602 2.34%
2025-02-17 0 1.280 1.280 1.330 1.280 1.330 3,000 3,930 1.3100 1.263 1.263 1.312 1.263 1.312 3,041 1.2922 -2.29%
2025-02-14 0 1.310 1.270 1.320 1.260 1.310 21,000 27,000 1.2857 1.292 1.253 1.302 1.243 1.292 21,289 1.2683 2.34%
2025-02-13 0 1.280 1.280 1.310 1.280 1.310 13,000 16,700 1.2846 1.263 1.263 1.292 1.263 1.292 13,179 1.2672 -3.76%
2025-02-12 0 1.330 1.280 1.330 1.280 1.330 20,000 26,530 1.3265 1.312 1.263 1.312 1.263 1.312 20,275 1.3085 3.91%
2025-02-11 0 1.280 1.280 1.330 1.270 1.330 4,000 5,260 1.3150 1.263 1.263 1.312 1.253 1.312 4,055 1.2972 0.00%
2025-02-10 0 1.280 1.270 1.330 1.280 1.330 4,000 5,270 1.3175 1.263 1.253 1.312 1.263 1.312 4,055 1.2996 0.79%
2025-02-07 0 1.270 1.270 1.330 1.270 1.330 6,000 7,860 1.3100 1.253 1.253 1.312 1.253 1.312 6,083 1.2922 -4.51%
2025-02-06 0 1.330 1.270 1.330 1.270 1.330 6,000 7,920 1.3200 1.312 1.253 1.312 1.253 1.312 6,083 1.3021 3.10%
2025-02-05 0 1.290 1.290 1.330 1.290 1.320 4,000 5,250 1.3125 1.272 1.272 1.312 1.272 1.302 4,055 1.2947 -1.53%
2025-02-04 0 1.310 1.300 1.380 1.260 1.380 23,000 30,370 1.3204 1.292 1.282 1.361 1.243 1.361 23,317 1.3025 -5.07%
2025-02-03 0 1.380 1.370 - 1.320 1.380 8,000 10,960 1.3700 1.361 1.351 - 1.302 1.361 8,110 1.3514 2.22%
2025-01-28 0 1.350 1.330 1.350 1.300 1.350 7,000 9,400 1.3429 1.332 1.312 1.332 1.282 1.332 7,096 1.3246 2.27%
2025-01-27 0 1.320 1.320 1.350 1.320 1.350 9,000 12,120 1.3467 1.302 1.302 1.332 1.302 1.332 9,124 1.3284 1.54%
2025-01-24 0 1.300 1.280 1.400 1.300 1.300 4,000 5,500 1.3750 1.282 1.263 1.381 1.282 1.282 4,055 1.3563 -3.70%
2025-01-23 0 1.350 1.280 1.350 1.280 1.350 24,400 32,190 1.3193 1.332 1.263 1.332 1.263 1.332 24,736 1.3014 8.00%
2025-01-22 0 1.250 1.120 - 1.170 1.250 61,000 72,680 1.1915 1.233 1.105 - 1.154 1.233 61,839 1.1753 13.64%
2025-01-21 0 1.100 1.100 1.120 1.100 1.120 79,000 88,460 1.1197 1.085 1.085 1.105 1.085 1.105 80,087 1.1045 -1.79%
2025-01-20 0 1.120 1.100 1.120 1.100 1.120 7,000 7,820 1.1171 1.105 1.085 1.105 1.085 1.105 7,096 1.1020 0.90%
2025-01-17 0 1.110 1.100 1.120 1.100 1.120 12,000 13,250 1.1042 1.095 1.085 1.105 1.085 1.105 12,165 1.0892 0.91%
2025-01-16 0 1.100 1.100 1.120 1.100 1.120 19,000 21,220 1.1168 1.085 1.085 1.105 1.085 1.105 19,261 1.1017 -1.79%
2025-01-15 0 1.120 1.120 1.140 1.120 1.160 17,000 19,440 1.1435 1.105 1.105 1.125 1.105 1.144 17,234 1.1280 -3.45%
2025-01-14 0 1.160 1.140 1.160 1.140 1.180 12,000 13,940 1.1617 1.144 1.125 1.144 1.125 1.164 12,165 1.1459 0.00%
2025-01-13 0 1.160 1.140 1.160 1.140 1.180 10,000 11,640 1.1640 1.144 1.125 1.144 1.125 1.164 10,138 1.1482 -1.69%
2025-01-10 0 1.180 1.160 1.180 1.160 1.180 6,000 7,060 1.1767 1.164 1.144 1.164 1.144 1.164 6,083 1.1607 0.00%
2025-01-09 0 1.180 1.160 1.180 1.160 1.180 13,000 15,200 1.1692 1.164 1.144 1.164 1.144 1.164 13,179 1.1534 0.00%
2025-01-08 0 1.180 1.160 1.180 1.160 1.180 13,000 15,260 1.1738 1.164 1.144 1.164 1.144 1.164 13,179 1.1579 0.00%
2025-01-07 0 1.180 1.150 1.190 1.180 1.180 6,000 7,080 1.1800 1.164 1.134 1.174 1.164 1.164 6,083 1.1640 0.85%
2025-01-06 0 1.170 1.160 1.180 1.150 1.190 125,000 145,590 1.1647 1.154 1.144 1.164 1.134 1.174 126,720 1.1489 -4.10%
2025-01-03 0 1.220 1.160 1.220 1.180 1.220 22,000 26,420 1.2009 1.203 1.144 1.203 1.164 1.203 22,303 1.1846 0.00%
2025-01-02 0 1.220 1.210 1.220 1.210 1.220 18,000 21,840 1.2133 1.203 1.194 1.203 1.194 1.203 18,248 1.1969 0.00%
2024-12-31 0 1.220 1.220 1.260 1.220 1.260 6,000 7,440 1.2400 1.203 1.203 1.243 1.203 1.243 6,083 1.2232 -0.81%
2024-12-30 0 1.230 1.190 1.230 1.190 1.260 124,000 149,600 1.2065 1.213 1.174 1.213 1.174 1.243 125,706 1.1901 -1.60%
2024-12-27 0 1.250 1.230 1.260 1.250 1.260 50,000 62,600 1.2520 1.233 1.213 1.243 1.233 1.243 50,688 1.2350 0.00%
2024-12-24 0 1.250 1.250 1.270 1.240 1.260 29,000 36,190 1.2479 1.233 1.233 1.253 1.223 1.243 29,399 1.2310 -0.79%
2024-12-23 0 1.260 1.240 1.260 1.260 1.280 18,000 22,740 1.2633 1.243 1.223 1.243 1.243 1.263 18,248 1.2462 -1.56%
2024-12-20 0 1.280 1.270 1.280 1.270 1.280 21,000 26,730 1.2729 1.263 1.253 1.263 1.253 1.263 21,289 1.2556 0.00%
2024-12-19 0 1.280 1.260 1.280 1.270 1.280 36,000 45,780 1.2717 1.263 1.243 1.263 1.253 1.263 36,495 1.2544 0.00%
2024-12-18 0 1.280 1.270 1.280 1.270 1.280 883,000 1,130,150 1.2799 1.263 1.253 1.263 1.253 1.263 895,151 1.2625 -0.78%
2024-12-17 0 1.290 1.270 1.290 1.270 1.300 777,000 1,002,290 1.2899 1.272 1.253 1.272 1.253 1.282 787,692 1.2724 0.00%
2024-12-16 0 1.290 1.270 1.290 1.280 1.290 413,000 532,700 1.2898 1.272 1.253 1.272 1.263 1.272 418,683 1.2723 0.00%
2024-12-13 0 1.290 1.280 1.300 1.280 1.300 43,000 55,140 1.2823 1.272 1.263 1.282 1.263 1.282 43,592 1.2649 0.00%
2024-12-12 0 1.290 1.270 1.300 1.280 1.290 432,000 556,810 1.2889 1.272 1.253 1.282 1.263 1.272 437,945 1.2714 -0.77%
2024-12-11 0 1.300 1.280 1.300 1.270 1.300 63,000 80,590 1.2792 1.282 1.263 1.282 1.253 1.282 63,867 1.2618 0.00%
2024-12-10 0 1.300 1.290 1.300 1.290 1.310 16,000 20,800 1.3000 1.282 1.272 1.282 1.272 1.292 16,220 1.2824 -0.76%
2024-12-09 0 1.310 1.270 1.310 1.290 1.310 26,000 34,020 1.3085 1.292 1.253 1.292 1.272 1.292 26,358 1.2907 -0.76%
2024-12-06 0 1.320 1.310 1.320 1.310 1.320 14,000 18,460 1.3186 1.302 1.292 1.302 1.292 1.302 14,193 1.3007 0.76%
2024-12-05 0 1.310 1.310 1.320 1.310 1.320 31,000 40,750 1.3145 1.292 1.292 1.302 1.292 1.302 31,427 1.2967 -0.76%
2024-12-04 0 1.320 1.310 1.320 1.310 1.320 18,000 23,730 1.3183 1.302 1.292 1.302 1.292 1.302 18,248 1.3004 0.00%
2024-12-03 0 1.320 1.300 1.320 1.300 1.330 35,000 45,780 1.3080 1.302 1.282 1.302 1.282 1.312 35,482 1.2902 0.76%
2024-12-02 0 1.310 1.300 1.330 1.300 1.330 61,000 80,070 1.3126 1.292 1.282 1.312 1.282 1.312 61,839 1.2948 0.77%
2024-11-29 0 1.300 1.300 1.310 1.280 1.310 64,000 83,730 1.3083 1.282 1.282 1.292 1.263 1.292 64,881 1.2905 -2.26%
2024-11-28 0 1.330 1.290 1.330 1.330 1.330 18,000 23,910 1.3283 1.312 1.272 1.312 1.312 1.312 18,248 1.3103 1.53%
2024-11-27 0 1.310 1.310 1.320 1.310 1.330 38,000 50,180 1.3205 1.292 1.292 1.302 1.292 1.312 38,523 1.3026 -1.50%
2024-11-26 0 1.330 1.300 1.340 1.310 1.340 144,000 192,147 1.3344 1.312 1.282 1.322 1.292 1.322 145,982 1.3162 0.00%
2024-11-25 0 1.330 1.330 1.380 1.310 1.380 69,781 93,177 1.3353 1.312 1.312 1.361 1.292 1.361 70,741 1.3172 1.53%
2024-11-22 0 1.310 1.310 1.360 1.310 1.370 31,000 41,590 1.3416 1.292 1.292 1.342 1.292 1.351 31,427 1.3234 -4.38%
2024-11-21 0 1.370 1.280 1.380 1.310 1.370 846,000 1,116,500 1.3197 1.351 1.263 1.361 1.292 1.351 857,642 1.3018 2.24%
2024-11-20 0 1.340 1.320 1.370 1.310 1.340 809,000 1,059,870 1.3101 1.322 1.302 1.351 1.292 1.322 820,133 1.2923 0.00%
2024-11-19 0 1.340 1.300 1.340 1.300 1.340 63,000 83,180 1.3203 1.322 1.282 1.322 1.282 1.322 63,867 1.3024 1.52%
2024-11-18 0 1.320 1.270 1.320 1.280 1.340 291,000 383,300 1.3172 1.302 1.253 1.302 1.263 1.322 295,004 1.2993 2.33%
2024-11-15 0 1.290 1.280 1.290 1.280 1.300 18,000 23,200 1.2889 1.272 1.263 1.272 1.263 1.282 18,248 1.2714 -3.73%
2024-11-14 0 1.340 1.310 1.450 1.300 1.340 977,000 1,281,060 1.3112 1.322 1.292 1.430 1.282 1.322 990,444 1.2934 1.52%
2024-11-13 0 1.320 1.290 1.320 1.300 1.360 961,000 1,270,560 1.3221 1.302 1.272 1.302 1.282 1.342 974,224 1.3042 0.00%
2024-11-12 0 1.320 1.300 1.340 1.300 1.340 151,000 199,800 1.3232 1.302 1.282 1.322 1.282 1.322 153,078 1.3052 -2.22%
2024-11-11 0 1.350 1.320 1.350 1.320 1.350 23,000 30,850 1.3413 1.332 1.302 1.332 1.302 1.332 23,317 1.3231 2.27%
2024-11-08 0 1.320 1.320 1.350 1.320 1.360 72,000 95,160 1.3217 1.302 1.302 1.332 1.302 1.342 72,991 1.3037 0.00%
2024-11-07 0 1.320 1.320 1.400 1.320 1.370 91,000 123,760 1.3600 1.302 1.302 1.381 1.302 1.351 92,252 1.3415 -1.49%
2024-11-06 0 1.340 1.320 1.350 1.320 1.340 81,000 108,500 1.3395 1.322 1.302 1.332 1.302 1.322 82,115 1.3213 0.00%
2024-11-05 0 1.340 1.340 1.390 1.340 1.410 256,000 348,970 1.3632 1.322 1.322 1.371 1.322 1.391 259,523 1.3447 -2.90%
2024-11-04 0 1.380 1.350 1.400 1.360 1.420 173,000 243,110 1.4053 1.361 1.332 1.381 1.342 1.401 175,381 1.3862 0.73%
2024-11-01 0 1.370 1.350 1.500 1.350 1.380 89,000 121,830 1.3689 1.351 1.332 1.480 1.332 1.361 90,225 1.3503 1.48%
2024-10-31 0 1.350 1.330 1.350 1.310 1.350 186,000 248,880 1.3381 1.332 1.312 1.332 1.292 1.332 188,560 1.3199 2.27%
2024-10-30 0 1.320 1.300 1.330 1.300 1.360 39,000 51,890 1.3305 1.302 1.282 1.312 1.282 1.342 39,537 1.3125 0.00%
2024-10-29 0 1.320 1.290 1.330 1.300 1.390 64,000 84,910 1.3267 1.302 1.272 1.312 1.282 1.371 64,881 1.3087 -2.22%
2024-10-28 0 1.350 1.300 1.360 1.290 1.400 157,000 208,840 1.3302 1.332 1.282 1.342 1.272 1.381 159,160 1.3121 -2.88%
2024-10-25 0 1.390 1.330 1.400 1.320 1.390 115,000 153,200 1.3322 1.371 1.312 1.381 1.302 1.371 116,583 1.3141 4.51%
2024-10-24 0 1.330 1.290 1.330 1.310 1.400 32,000 42,530 1.3291 1.312 1.272 1.312 1.292 1.381 32,440 1.3110 0.76%
2024-10-23 0 1.320 1.320 1.330 1.310 1.430 141,000 187,660 1.3309 1.302 1.302 1.312 1.292 1.411 142,940 1.3129 -0.75%
2024-10-22 0 1.330 1.300 1.350 1.300 1.440 17,000 22,640 1.3318 1.312 1.282 1.332 1.282 1.420 17,234 1.3137 0.00%
2024-10-21 0 1.330 1.260 1.370 1.250 1.450 268,000 358,330 1.3371 1.312 1.243 1.351 1.233 1.430 271,688 1.3189 -5.67%
2024-10-18 0 1.410 1.370 1.410 1.370 1.460 83,000 116,830 1.4076 1.391 1.351 1.391 1.351 1.440 84,142 1.3885 0.71%
2024-10-17 0 1.400 1.370 1.400 1.390 1.460 274,000 389,730 1.4224 1.381 1.351 1.381 1.371 1.440 277,770 1.4031 -3.45%
2024-10-16 0 1.450 1.450 1.470 1.430 1.500 421,000 622,650 1.4790 1.430 1.430 1.450 1.411 1.480 426,793 1.4589 -2.68%
2024-10-15 0 1.490 1.410 1.490 1.430 1.600 452,000 674,690 1.4927 1.470 1.391 1.470 1.411 1.578 458,220 1.4724 -6.88%
2024-10-14 0 1.600 1.440 1.600 1.400 1.600 639,000 943,640 1.4767 1.578 1.420 1.578 1.381 1.578 647,793 1.4567 5.96%
2024-10-10 0 1.510 1.470 1.510 1.470 1.530 427,000 640,540 1.5001 1.490 1.450 1.490 1.450 1.509 432,876 1.4797 2.03%
2024-10-09 0 1.480 1.480 1.500 1.360 1.480 441,000 629,260 1.4269 1.460 1.460 1.480 1.342 1.460 447,069 1.4075 1.37%
2024-10-08 0 1.460 1.410 1.460 1.400 1.530 483,000 700,890 1.4511 1.440 1.391 1.440 1.381 1.509 489,647 1.4314 -4.58%
2024-10-07 0 1.530 1.490 1.540 1.400 1.580 980,000 1,441,760 1.4712 1.509 1.470 1.519 1.381 1.559 993,486 1.4512 0.00%
2024-10-04 0 1.530 1.490 1.530 1.480 1.600 93,000 142,810 1.5356 1.509 1.470 1.509 1.460 1.578 94,280 1.5147 1.32%
2024-10-03 0 1.510 1.510 1.560 1.480 1.640 786,000 1,239,220 1.5766 1.490 1.490 1.539 1.460 1.618 796,816 1.5552 -8.48%
2024-10-02 0 1.650 1.600 1.610 1.550 1.680 472,000 750,150 1.5893 1.628 1.578 1.588 1.529 1.657 478,495 1.5677 2.48%
2024-09-30 0 1.610 1.560 1.610 1.520 1.690 816,000 1,267,050 1.5528 1.588 1.539 1.588 1.499 1.667 827,229 1.5317 7.33%
2024-09-27 0 1.500 1.470 1.500 1.480 1.520 143,000 213,310 1.4917 1.480 1.450 1.480 1.460 1.499 144,968 1.4714 -2.60%
2024-09-26 0 1.540 1.500 1.540 1.470 1.550 286,000 432,730 1.5130 1.519 1.480 1.519 1.450 1.529 289,936 1.4925 0.00%
2024-09-25 0 1.540 1.470 1.550 1.410 1.540 96,000 140,070 1.4591 1.519 1.450 1.529 1.391 1.519 97,321 1.4393 1.32%
2024-09-24 0 1.520 1.470 1.530 1.490 1.560 11,000 16,700 1.5182 1.499 1.450 1.509 1.470 1.539 11,151 1.4976 -1.30%
2024-09-23 0 1.540 1.470 1.550 1.460 1.540 17,000 25,540 1.5024 1.519 1.450 1.529 1.440 1.519 17,234 1.4820 3.36%
2024-09-20 0 1.490 1.460 1.500 1.450 1.530 157,000 231,500 1.4745 1.470 1.440 1.480 1.430 1.509 159,160 1.4545 -1.97%
2024-09-19 0 1.520 1.480 1.520 1.480 1.540 177,000 264,880 1.4965 1.499 1.460 1.499 1.460 1.519 179,436 1.4762 0.00%
2024-09-17 0 1.520 1.470 1.520 1.490 1.550 63,000 94,050 1.4929 1.499 1.450 1.499 1.470 1.529 63,867 1.4726 -1.30%
2024-09-16 0 1.540 1.470 1.550 1.490 1.560 426,000 655,180 1.5380 1.519 1.450 1.529 1.470 1.539 431,862 1.5171 0.65%
2024-09-13 0 1.530 1.470 1.540 1.460 1.560 345,000 531,050 1.5393 1.509 1.450 1.519 1.440 1.539 349,748 1.5184 1.32%
2024-09-12 0 1.510 1.510 1.540 1.500 1.560 16,000 24,180 1.5113 1.490 1.490 1.519 1.480 1.539 16,220 1.4907 -0.66%
2024-09-11 0 1.520 1.520 1.550 1.450 1.560 379,000 583,490 1.5396 1.499 1.499 1.529 1.430 1.539 384,215 1.5187 0.66%
2024-09-10 0 1.510 1.490 1.520 1.490 1.530 162,000 243,920 1.5057 1.490 1.470 1.499 1.470 1.509 164,229 1.4852 1.34%
2024-09-09 0 1.490 1.490 1.560 1.440 1.570 441,000 682,410 1.5474 1.470 1.470 1.539 1.420 1.549 447,069 1.5264 -2.61%
2024-09-05 0 1.530 1.470 1.530 1.390 1.570 216,000 320,950 1.4859 1.509 1.450 1.509 1.371 1.549 218,972 1.4657 2.00%
2024-09-04 0 1.500 1.410 1.570 1.470 1.590 504,000 779,540 1.5467 1.480 1.391 1.549 1.450 1.568 510,936 1.5257 0.00%
2024-09-03 0 1.500 1.420 1.560 1.370 1.500 125,000 182,410 1.4593 1.480 1.401 1.539 1.351 1.480 126,720 1.4395 4.17%
2024-09-02 0 1.440 1.390 1.450 1.380 1.590 136,000 190,660 1.4019 1.420 1.371 1.430 1.361 1.568 137,871 1.3829 2.13%
2024-08-30 0 1.410 1.410 1.580 1.410 1.590 103,000 157,110 1.5253 1.391 1.391 1.559 1.391 1.568 104,417 1.5046 -5.37%
2024-08-29 0 1.490 1.490 1.500 1.390 1.580 105,000 149,760 1.4263 1.470 1.470 1.480 1.371 1.559 106,445 1.4069 9.56%
2024-08-28 0 1.360 1.350 1.360 1.350 1.450 470,000 647,710 1.3781 1.342 1.332 1.342 1.332 1.430 476,468 1.3594 -2.86%
2024-08-27 0 1.400 1.340 1.400 1.310 1.400 86,000 115,600 1.3442 1.381 1.322 1.381 1.292 1.381 87,183 1.3259 0.72%
2024-08-26 0 1.390 1.310 1.400 1.310 1.400 418,000 563,330 1.3477 1.371 1.292 1.381 1.292 1.381 423,752 1.3294 2.96%
2024-08-23 0 1.350 1.340 1.350 1.310 1.350 394,000 531,670 1.3494 1.332 1.322 1.332 1.292 1.332 399,422 1.3311 1.50%
2024-08-22 0 1.330 1.300 1.330 1.300 1.340 104,000 136,980 1.3171 1.312 1.282 1.312 1.282 1.322 105,431 1.2992 -0.80%
2024-08-21 0 1.350 1.290 1.350 1.290 1.350 237,000 310,500 1.3101 1.323 1.264 1.323 1.264 1.323 241,928 1.2834 1.50%
2024-08-20 0 1.330 1.310 1.330 1.330 1.420 196,000 269,980 1.3774 1.303 1.283 1.303 1.303 1.391 200,075 1.3494 -5.00%
2024-08-19 0 1.400 1.380 1.400 1.380 1.400 278,000 387,720 1.3947 1.371 1.352 1.371 1.352 1.371 283,780 1.3663 0.00%
2024-08-16 0 1.400 1.380 1.420 1.400 1.480 92,000 129,330 1.4058 1.371 1.352 1.391 1.371 1.450 93,913 1.3771 -1.41%
2024-08-15 0 1.420 1.390 1.420 1.390 1.500 32,000 45,520 1.4225 1.391 1.362 1.391 1.362 1.469 32,665 1.3935 -0.70%
2024-08-14 0 1.430 1.400 1.430 1.380 1.450 163,000 231,020 1.4173 1.401 1.371 1.401 1.352 1.420 166,389 1.3884 4.38%
2024-08-13 0 1.370 1.350 1.370 1.370 1.650 477,000 717,190 1.5035 1.342 1.323 1.342 1.342 1.616 486,918 1.4729 -18.93%
2024-08-12 0 1.690 1.600 1.690 1.580 1.800 1,014,000 1,678,910 1.6557 1.656 1.567 1.656 1.548 1.763 1,035,084 1.6220 -6.63%
2024-08-09 0 1.810 1.800 1.810 1.760 1.830 351,000 633,030 1.8035 1.773 1.763 1.773 1.724 1.793 358,298 1.7668 2.84%
2024-08-08 0 1.760 1.760 1.770 1.760 1.820 108,000 192,750 1.7847 1.724 1.724 1.734 1.724 1.783 110,246 1.7484 -1.12%
2024-08-07 0 1.780 1.770 1.780 1.780 1.850 129,000 234,330 1.8165 1.744 1.734 1.744 1.744 1.812 131,682 1.7795 -3.26%
2024-08-06 0 1.840 1.790 1.840 1.760 1.850 231,000 416,626 1.8036 1.803 1.754 1.803 1.724 1.812 235,803 1.7668 1.10%
2024-08-05 0 1.820 1.820 1.870 1.820 1.950 555,000 1,059,080 1.9083 1.783 1.783 1.832 1.783 1.910 566,540 1.8694 -4.71%
2024-08-02 0 1.910 1.890 1.910 1.690 1.920 1,149,000 2,093,860 1.8223 1.871 1.852 1.871 1.656 1.881 1,172,891 1.7852 19.37%
2024-08-01 0 1.600 1.600 1.610 1.510 1.620 815,000 1,297,050 1.5915 1.567 1.567 1.577 1.479 1.587 831,946 1.5591 6.67%
2024-07-31 0 1.500 1.450 1.510 1.430 1.520 203,000 291,760 1.4372 1.469 1.420 1.479 1.401 1.489 207,221 1.4080 0.67%
2024-07-30 0 1.490 1.430 1.490 1.420 1.550 1,484,000 2,161,570 1.4566 1.460 1.401 1.460 1.391 1.518 1,514,857 1.4269 2.76%
2024-07-29 0 1.450 1.370 1.450 1.350 1.450 200,000 282,420 1.4121 1.420 1.342 1.420 1.323 1.420 204,159 1.3833 2.11%
2024-07-26 0 1.420 1.370 1.390 1.330 1.430 292,000 401,680 1.3756 1.391 1.342 1.362 1.303 1.401 298,072 1.3476 5.19%
2024-07-25 0 1.350 1.300 1.370 1.300 1.350 269,000 354,690 1.3186 1.323 1.274 1.342 1.274 1.323 274,593 1.2917 0.00%
2024-07-24 0 1.350 1.330 1.350 1.330 1.350 78,000 103,760 1.3303 1.323 1.303 1.323 1.303 1.323 79,622 1.3032 1.50%
2024-07-23 0 1.330 1.310 1.330 1.310 1.330 167,000 219,710 1.3156 1.303 1.283 1.303 1.283 1.303 170,472 1.2888 0.76%
2024-07-22 0 1.320 1.300 1.340 1.290 1.360 572,000 752,240 1.3151 1.293 1.274 1.313 1.264 1.332 583,894 1.2883 0.00%
2024-07-19 0 1.320 1.310 1.320 1.290 1.320 652,000 850,020 1.3037 1.293 1.283 1.293 1.264 1.293 665,557 1.2772 3.13%
2024-07-18 0 1.280 1.280 1.330 1.280 1.300 271,000 351,640 1.2976 1.254 1.254 1.303 1.254 1.274 276,635 1.2711 -3.03%
2024-07-17 0 1.320 1.320 1.340 1.280 1.360 477,000 629,980 1.3207 1.293 1.293 1.313 1.254 1.332 486,918 1.2938 1.54%
2024-07-16 0 1.300 1.280 1.300 1.190 1.280 630,000 789,440 1.2531 1.274 1.254 1.274 1.166 1.254 643,100 1.2276 13.04%
2024-07-15 0 1.150 1.150 1.200 1.150 1.170 310,000 357,680 1.1538 1.127 1.127 1.176 1.127 1.146 316,446 1.1303 -1.71%
2024-07-12 0 1.170 1.160 1.220 1.060 1.200 418,000 476,910 1.1409 1.146 1.136 1.195 1.038 1.176 426,691 1.1177 13.59%
2024-07-11 0 1.030 0.970 1.030 0.950 1.030 213,000 212,110 0.9958 1.009 0.950 1.009 0.931 1.009 217,429 0.9755 10.75%
2024-07-10 0 0.930 0.920 0.980 0.930 0.930 140,000 130,200 0.9300 0.911 0.901 0.960 0.911 0.911 142,911 0.9111 3.33%
2024-07-09 0 0.900 0.900 0.960 0.880 0.940 384,000 345,390 0.8995 0.882 0.882 0.940 0.862 0.921 391,985 0.8811 3.45%
2024-07-08 0 0.870 0.870 0.940 0.870 0.900 193,000 171,930 0.8908 0.852 0.852 0.921 0.852 0.882 197,013 0.8727 -1.14%
2024-07-05 0 0.880 0.880 0.940 0.860 0.860 80,000 68,800 0.8600 0.862 0.862 0.921 0.842 0.842 81,663 0.8425 1.15%
2024-07-04 0 0.870 0.850 0.920 0.860 0.900 90,000 80,400 0.8933 0.852 0.833 0.901 0.842 0.882 91,871 0.8751 2.35%
2024-07-03 0 0.850 0.850 0.910 0.850 0.900 54,000 47,910 0.8872 0.833 0.833 0.891 0.833 0.882 55,123 0.8691 2.41%
2024-07-02 0 0.830 0.830 0.850 0.800 0.900 642,000 534,660 0.8328 0.813 0.813 0.833 0.784 0.882 655,349 0.8158 2.47%
2024-06-28 0 0.810 0.800 0.810 0.770 0.820 864,000 704,610 0.8155 0.794 0.784 0.794 0.754 0.803 881,965 0.7989 5.19%
2024-06-27 0 0.770 0.770 0.800 0.710 0.800 126,000 97,360 0.7727 0.754 0.754 0.784 0.696 0.784 128,620 0.7570 -2.53%
2024-06-26 0 0.790 0.770 0.800 0.790 0.790 9,000 7,110 0.7900 0.774 0.754 0.784 0.774 0.774 9,187 0.7739 2.60%
2024-06-25 0 0.770 0.760 0.800 0.720 0.780 310,000 237,380 0.7657 0.754 0.745 0.784 0.705 0.764 316,446 0.7501 -1.28%
2024-06-24 0 0.780 0.780 0.840 0.770 0.800 129,000 99,700 0.7729 0.764 0.764 0.823 0.754 0.784 131,682 0.7571 -1.27%
2024-06-21 0 0.790 0.750 0.800 0.750 0.800 161,000 122,940 0.7636 0.774 0.735 0.784 0.735 0.784 164,348 0.7480 2.60%
2024-06-20 0 0.770 0.770 0.800 0.770 0.830 540,000 433,230 0.8023 0.754 0.754 0.784 0.754 0.813 551,228 0.7859 -2.53%
2024-06-19 0 0.790 0.790 0.800 0.770 0.790 344,000 267,540 0.7777 0.774 0.774 0.784 0.754 0.774 351,153 0.7619 5.33%
2024-06-18 0 0.750 0.750 0.760 0.740 0.750 128,000 95,220 0.7439 0.735 0.735 0.745 0.725 0.735 130,662 0.7288 5.63%
2024-06-17 0 0.710 0.710 0.730 0.710 0.730 191,000 138,690 0.7261 0.696 0.696 0.715 0.696 0.715 194,971 0.7113 -1.39%
2024-06-14 0 0.720 0.700 0.720 0.720 0.720 83,000 59,760 0.7200 0.705 0.686 0.705 0.705 0.705 84,726 0.7053 0.00%
2024-06-13 0 0.720 0.700 0.730 0.720 0.730 135,000 97,850 0.7248 0.705 0.686 0.715 0.705 0.715 137,807 0.7101 -1.37%
2024-06-12 0 0.730 0.710 0.740 0.720 0.740 149,000 108,880 0.7307 0.715 0.696 0.725 0.705 0.725 152,098 0.7159 -2.67%
2024-06-11 0 0.750 0.750 0.800 0.720 0.750 114,000 82,850 0.7268 0.735 0.735 0.784 0.705 0.735 116,370 0.7120 0.00%
2024-06-07 0 0.750 0.730 0.750 0.750 0.760 95,000 71,290 0.7504 0.735 0.715 0.735 0.735 0.745 96,975 0.7351 0.00%
2024-06-06 0 0.750 0.730 0.750 0.750 0.750 70,000 52,500 0.7500 0.735 0.715 0.735 0.735 0.735 71,456 0.7347 0.00%
2024-06-05 0 0.750 0.730 0.750 0.740 0.750 70,000 52,490 0.7499 0.735 0.715 0.735 0.725 0.735 71,456 0.7346 2.74%
2024-06-04 0 0.730 0.730 0.750 0.730 0.730 82,000 59,860 0.7300 0.715 0.715 0.735 0.715 0.715 83,705 0.7151 0.00%
2024-06-03 0 0.730 0.730 0.740 0.730 0.760 276,000 206,600 0.7486 0.715 0.715 0.725 0.715 0.745 281,739 0.7333 -1.35%
2024-05-31 0 0.740 0.730 0.750 0.730 0.750 242,000 179,490 0.7417 0.725 0.715 0.735 0.715 0.735 247,032 0.7266 -1.33%
2024-05-30 0 0.750 0.730 0.750 0.730 0.750 174,000 128,590 0.7390 0.735 0.715 0.735 0.715 0.735 177,618 0.7240 0.00%
2024-05-29 0 0.750 0.730 0.750 0.740 0.750 80,000 59,280 0.7410 0.735 0.715 0.735 0.725 0.735 81,663 0.7259 -3.85%
2024-05-28 0 0.780 0.750 0.780 0.740 0.780 143,000 105,980 0.7411 0.764 0.735 0.764 0.725 0.764 145,973 0.7260 6.85%
2024-05-27 0 0.730 0.730 0.740 0.730 0.740 198,000 144,880 0.7317 0.715 0.715 0.725 0.715 0.725 202,117 0.7168 -2.67%
2024-05-24 0 0.750 0.730 0.750 0.730 0.750 254,000 185,850 0.7317 0.735 0.715 0.735 0.715 0.735 259,281 0.7168 2.74%
2024-05-23 0 0.730 0.730 0.750 0.730 0.760 137,000 103,210 0.7534 0.715 0.715 0.735 0.715 0.745 139,849 0.7380 0.00%
2024-05-22 0 0.730 0.730 0.790 0.730 0.730 5,000 3,650 0.7300 0.715 0.715 0.774 0.715 0.715 5,104 0.7151 0.00%
2024-05-21 0 0.730 0.730 0.760 0.730 0.760 276,000 201,850 0.7313 0.715 0.715 0.745 0.715 0.745 281,739 0.7164 -2.67%
2024-05-20 0 0.750 0.730 0.820 0.750 0.750 90,000 67,500 0.7500 0.735 0.715 0.803 0.735 0.735 91,871 0.7347 2.74%
2024-05-17 0 0.730 0.730 0.760 0.730 0.730 60,000 43,800 0.7300 0.715 0.715 0.745 0.715 0.715 61,248 0.7151 -2.67%
2024-05-16 0 0.750 0.730 0.750 0.730 0.760 569,000 423,900 0.7450 0.735 0.715 0.735 0.715 0.745 580,831 0.7298 2.74%
2024-05-14 0 0.730 0.730 0.770 0.730 0.740 102,000 74,860 0.7339 0.715 0.715 0.754 0.715 0.725 104,121 0.7190 -1.35%
2024-05-13 0 0.740 0.740 0.760 0.740 0.740 120,000 88,800 0.7400 0.725 0.725 0.745 0.725 0.725 122,495 0.7249 0.00%
2024-05-10 0 0.740 0.740 0.760 0.740 0.760 140,000 104,800 0.7486 0.725 0.725 0.745 0.725 0.745 142,911 0.7333 0.00%
2024-05-09 0 0.740 0.740 0.770 0.740 0.780 209,000 158,210 0.7570 0.725 0.725 0.754 0.725 0.764 213,346 0.7416 -1.33%
2024-05-08 0 0.750 0.750 0.820 0.740 0.760 120,000 90,080 0.7507 0.735 0.735 0.803 0.725 0.745 122,495 0.7354 -2.60%
2024-05-07 0 0.770 0.750 0.800 0.760 0.770 19,000 14,590 0.7679 0.754 0.735 0.784 0.745 0.754 19,395 0.7523 2.67%
2024-05-06 0 0.750 0.750 0.770 0.750 0.750 8,000 6,000 0.7500 0.735 0.735 0.754 0.735 0.735 8,166 0.7347 -8.54%
2024-05-03 0 0.820 0.780 0.820 0.780 0.820 51,000 41,470 0.8131 0.803 0.764 0.803 0.764 0.803 52,060 0.7966 5.13%
2024-05-02 0 0.780 0.730 0.780 0.780 0.800 124,000 96,800 0.7806 0.764 0.715 0.764 0.764 0.784 126,578 0.7647 4.00%
2024-04-30 0 0.750 0.750 0.800 0.750 0.750 110,000 82,500 0.7500 0.735 0.735 0.784 0.735 0.735 112,287 0.7347 0.00%
2024-04-29 0 0.750 0.730 0.770 0.700 0.750 109,000 81,700 0.7495 0.735 0.715 0.754 0.686 0.735 111,266 0.7343 2.74%
2024-04-26 0 0.730 0.730 0.770 0.730 0.740 497,000 362,840 0.7301 0.715 0.715 0.754 0.715 0.725 507,334 0.7152 0.00%
2024-04-25 0 0.730 0.730 0.790 0.700 0.730 235,000 169,410 0.7209 0.715 0.715 0.774 0.686 0.715 239,886 0.7062 4.29%
2024-04-24 0 0.700 0.700 0.720 0.700 0.730 188,000 133,200 0.7085 0.686 0.686 0.705 0.686 0.715 191,909 0.6941 0.00%
2024-04-23 0 0.700 0.700 0.860 0.700 0.700 12,000 8,400 0.7000 0.686 0.686 0.842 0.686 0.686 12,250 0.6857 0.00%
2024-04-22 0 0.700 0.700 0.860 0.700 0.700 15,000 10,500 0.7000 0.686 0.686 0.842 0.686 0.686 15,312 0.6857 -2.78%
2024-04-19 0 0.720 0.720 0.760 0.720 0.720 43,000 30,960 0.7200 0.705 0.705 0.745 0.705 0.705 43,894 0.7053 0.00%
2024-04-18 0 0.720 0.700 0.750 0.720 0.730 39,000 28,330 0.7264 0.705 0.686 0.735 0.705 0.715 39,811 0.7116 0.00%
2024-04-17 0 0.720 0.720 0.770 0.720 0.770 11,000 8,420 0.7655 0.705 0.705 0.754 0.705 0.754 11,229 0.7499 -4.00%
2024-04-16 0 0.750 0.740 0.850 0.750 0.780 68,000 51,480 0.7571 0.735 0.725 0.833 0.735 0.764 69,414 0.7416 -3.85%
2024-04-15 0 0.780 0.780 0.800 0.780 0.800 46,000 36,540 0.7943 0.764 0.764 0.784 0.764 0.784 46,956 0.7782 -2.50%
2024-04-12 0 0.800 0.780 0.800 0.800 0.830 62,000 50,050 0.8073 0.784 0.764 0.784 0.784 0.813 63,289 0.7908 -3.61%
2024-04-11 0 0.830 0.810 0.830 0.840 0.850 11,000 9,300 0.8455 0.813 0.794 0.813 0.823 0.833 11,229 0.8282 2.09%
2024-04-10 0 0.820 0.790 0.820 0.820 0.860 92,000 75,800 0.8239 0.796 0.767 0.796 0.796 0.835 94,722 0.8002 -2.38%
2024-04-09 0 0.840 0.840 0.870 0.840 0.840 15,000 12,600 0.8400 0.816 0.816 0.845 0.816 0.816 15,444 0.8159 0.00%
2024-04-08 0 0.840 0.840 0.890 0.840 0.840 10,000 8,400 0.8400 0.816 0.816 0.864 0.816 0.816 10,296 0.8159 -2.33%
2024-04-05 0 0.860 0.840 0.860 0.870 0.870 5,000 4,350 0.8700 0.835 0.816 0.835 0.845 0.845 5,148 0.8450 2.38%
2024-04-03 0 0.840 0.840 0.860 0.840 0.890 117,000 99,040 0.8465 0.816 0.816 0.835 0.816 0.864 120,461 0.8222 -4.55%
2024-04-02 0 0.880 0.830 0.890 0.830 0.890 72,000 60,620 0.8419 0.855 0.806 0.864 0.806 0.864 74,130 0.8178 -1.12%
2024-03-28 0 0.890 0.800 0.890 0.820 0.890 23,000 19,060 0.8287 0.864 0.777 0.864 0.796 0.864 23,680 0.8049 7.23%
2024-03-27 0 0.830 0.820 0.890 0.830 0.880 6,000 5,230 0.8717 0.806 0.796 0.864 0.806 0.855 6,177 0.8466 -2.35%
2024-03-26 0 0.850 0.820 0.890 0.850 0.850 11,000 9,350 0.8500 0.826 0.796 0.864 0.826 0.826 11,325 0.8256 4.94%
2024-03-25 0 0.810 0.800 0.850 0.810 0.810 14,000 11,340 0.8100 0.787 0.777 0.826 0.787 0.787 14,414 0.7867 1.25%
2024-03-22 0 0.800 0.800 0.850 0.800 0.810 73,000 58,520 0.8016 0.777 0.777 0.826 0.777 0.787 75,159 0.7786 0.00%
2024-03-21 0 0.800 0.780 0.810 0.800 0.800 25,000 20,000 0.8000 0.777 0.758 0.787 0.777 0.777 25,740 0.7770 0.00%
2024-03-20 0 0.800 0.780 0.800 0.800 0.800 280,000 224,000 0.8000 0.777 0.758 0.777 0.777 0.777 288,283 0.7770 0.00%
2024-03-19 0 0.800 0.780 0.800 0.800 0.850 60,000 48,250 0.8042 0.777 0.758 0.777 0.777 0.826 61,775 0.7811 0.00%
2024-03-18 0 0.800 0.800 0.850 0.800 0.800 12,000 9,600 0.8000 0.777 0.777 0.826 0.777 0.777 12,355 0.7770 0.00%
2024-03-15 0 0.800 0.800 0.850 0.800 0.800 15,000 12,000 0.8000 0.777 0.777 0.826 0.777 0.777 15,444 0.7770 -1.23%
2024-03-14 0 0.810 0.810 0.850 0.800 0.810 52,000 41,870 0.8052 0.787 0.787 0.826 0.777 0.787 53,538 0.7821 0.00%
2024-03-13 0 0.810 0.800 0.810 0.800 0.810 23,000 18,530 0.8057 0.787 0.777 0.787 0.777 0.787 23,680 0.7825 1.25%
2024-03-12 0 0.800 0.790 0.850 0.790 0.800 30,000 23,870 0.7957 0.777 0.767 0.826 0.767 0.777 30,887 0.7728 0.00%
2024-03-11 0 0.800 0.800 0.850 0.770 0.800 76,000 60,380 0.7945 0.777 0.777 0.826 0.748 0.777 78,248 0.7716 1.27%
2024-03-08 0 0.790 0.770 0.800 0.790 0.800 72,000 57,520 0.7989 0.767 0.748 0.777 0.767 0.777 74,130 0.7759 2.60%
2024-03-07 0 0.770 0.770 0.810 0.770 0.810 84,000 67,120 0.7990 0.748 0.748 0.787 0.748 0.787 86,485 0.7761 0.00%
2024-03-06 0 0.770 0.770 0.780 0.770 0.800 276,000 217,150 0.7868 0.748 0.748 0.758 0.748 0.777 284,165 0.7642 -3.75%
2024-03-05 0 0.800 0.780 0.860 0.800 0.840 51,000 41,440 0.8125 0.777 0.758 0.835 0.777 0.816 52,509 0.7892 -2.44%
2024-03-04 0 0.820 0.820 0.890 0.730 0.900 171,763 139,662 0.8131 0.796 0.796 0.864 0.709 0.874 176,844 0.7897 -9.89%
2024-03-01 0 0.910 0.910 0.930 0.910 0.940 9,000 8,280 0.9200 0.884 0.884 0.903 0.884 0.913 9,266 0.8936 -3.19%
2024-02-29 0 0.940 0.940 0.980 0.940 0.980 9,000 8,780 0.9756 0.913 0.913 0.952 0.913 0.952 9,266 0.9475 0.00%
2024-02-28 0 0.940 0.940 0.980 0.900 0.940 73,000 66,920 0.9167 0.913 0.913 0.952 0.874 0.913 75,159 0.8904 0.00%
2024-02-27 0 0.940 0.920 0.960 0.940 0.960 120,000 114,900 0.9575 0.913 0.894 0.932 0.913 0.932 123,550 0.9300 0.00%
2024-02-26 0 0.940 0.920 0.940 0.910 0.960 64,000 59,330 0.9270 0.913 0.894 0.913 0.884 0.932 65,893 0.9004 -2.08%
2024-02-23 0 0.960 0.960 0.970 0.960 0.970 37,000 35,560 0.9611 0.932 0.932 0.942 0.932 0.942 38,095 0.9335 0.00%
2024-02-22 0 0.960 0.960 0.970 0.930 0.970 79,000 75,270 0.9528 0.932 0.932 0.942 0.903 0.942 81,337 0.9254 0.00%
2024-02-21 0 0.960 0.940 0.970 0.940 0.970 32,000 30,260 0.9456 0.932 0.913 0.942 0.913 0.942 32,947 0.9185 -2.04%
2024-02-20 0 0.980 0.940 0.990 0.980 0.980 55,000 53,900 0.9800 0.952 0.913 0.962 0.952 0.952 56,627 0.9518 -2.00%
2024-02-19 0 1.000 0.990 1.000 0.960 1.000 266,000 257,900 0.9695 0.971 0.962 0.971 0.932 0.971 273,869 0.9417 3.09%
2024-02-16 0 0.970 0.940 0.970 0.920 1.000 86,000 81,080 0.9428 0.942 0.913 0.942 0.894 0.971 88,544 0.9157 -1.02%
2024-02-15 0 0.980 0.950 0.980 0.950 0.990 27,000 25,900 0.9593 0.952 0.923 0.952 0.923 0.962 27,799 0.9317 0.00%
2024-02-14 0 0.980 0.980 0.990 0.980 0.990 4,000 3,950 0.9875 0.952 0.952 0.962 0.952 0.962 4,118 0.9591 0.00%
2024-02-09 0 0.980 0.930 1.000 0.930 0.990 38,000 36,210 0.9529 0.952 0.903 0.971 0.903 0.962 39,124 0.9255 2.08%
2024-02-08 0 0.960 0.920 1.000 0.910 0.960 66,000 61,660 0.9342 0.932 0.894 0.971 0.884 0.932 67,952 0.9074 1.05%
2024-02-07 0 0.950 0.930 0.950 0.950 1.000 20,000 19,390 0.9695 0.923 0.903 0.923 0.923 0.971 20,592 0.9416 -5.00%
2024-02-06 0 1.000 0.980 1.000 1.000 1.000 13,000 13,000 1.0000 0.971 0.952 0.971 0.971 0.971 13,385 0.9713 2.04%
2024-02-05 0 0.980 0.950 1.010 0.920 1.000 153,000 146,040 0.9545 0.952 0.923 0.981 0.894 0.971 157,526 0.9271 -1.01%
2024-02-02 0 0.990 0.930 0.990 1.000 1.000 15,000 15,000 1.0000 0.962 0.903 0.962 0.971 0.971 15,444 0.9713 0.00%
2024-02-01 0 0.990 0.990 1.000 0.930 1.000 14,000 13,850 0.9893 0.962 0.962 0.971 0.903 0.971 14,414 0.9609 -1.00%
2024-01-31 0 1.000 0.960 1.000 1.000 1.000 8,000 8,000 1.0000 0.971 0.932 0.971 0.971 0.971 8,237 0.9713 0.00%
2024-01-30 0 1.000 0.960 1.010 1.000 1.000 251,000 251,000 1.0000 0.971 0.932 0.981 0.971 0.971 258,425 0.9713 -0.99%
2024-01-29 0 1.010 0.960 1.010 1.010 1.010 12,000 12,120 1.0100 0.981 0.932 0.981 0.981 0.981 12,355 0.9810 0.00%
2024-01-26 0 1.010 0.960 1.010 1.010 1.020 11,000 11,120 1.0109 0.981 0.932 0.981 0.981 0.991 11,325 0.9819 1.00%
2024-01-25 0 1.000 0.960 1.000 1.000 1.000 8,000 8,000 1.0000 0.971 0.932 0.971 0.971 0.971 8,237 0.9713 0.00%
2024-01-24 0 1.000 0.960 1.010 1.000 1.000 8,000 8,000 1.0000 0.971 0.932 0.981 0.971 0.971 8,237 0.9713 0.00%
2024-01-23 0 1.000 0.960 1.000 0.960 1.010 12,000 12,020 1.0017 0.971 0.932 0.971 0.932 0.981 12,355 0.9729 3.09%
2024-01-22 0 0.970 0.970 1.010 0.970 1.010 16,000 16,120 1.0075 0.942 0.942 0.981 0.942 0.981 16,473 0.9786 -3.96%
2024-01-19 0 1.010 0.970 1.010 1.010 1.010 8,000 8,080 1.0100 0.981 0.942 0.981 0.981 0.981 8,237 0.9810 0.00%
2024-01-18 0 1.010 0.970 1.020 1.010 1.010 12,000 12,120 1.0100 0.981 0.942 0.991 0.981 0.981 12,355 0.9810 0.00%
2024-01-17 0 1.010 0.960 1.010 1.010 1.020 11,000 11,210 1.0191 0.981 0.932 0.981 0.981 0.991 11,325 0.9898 0.00%
2024-01-16 0 1.010 0.950 1.010 1.010 1.010 6,000 6,060 1.0100 0.981 0.923 0.981 0.981 0.981 6,177 0.9810 0.00%
2024-01-15 0 1.010 0.950 1.010 1.000 1.020 12,000 12,140 1.0117 0.981 0.923 0.981 0.971 0.991 12,355 0.9826 1.00%
2024-01-12 0 1.000 0.950 1.000 1.000 1.010 7,000 7,010 1.0014 0.971 0.923 0.971 0.971 0.981 7,207 0.9727 0.00%
2024-01-11 0 1.000 0.950 1.000 1.000 1.010 4,000 4,030 1.0075 0.971 0.923 0.971 0.971 0.981 4,118 0.9786 6.38%
2024-01-10 0 0.940 0.920 0.930 0.940 1.010 19,000 18,480 0.9726 0.913 0.894 0.903 0.913 0.981 19,562 0.9447 -2.08%
2024-01-09 0 0.960 0.960 1.010 0.960 1.010 6,000 6,010 1.0017 0.932 0.932 0.981 0.932 0.981 6,177 0.9729 -4.95%
2024-01-08 0 1.010 0.960 1.020 1.010 1.020 7,000 7,100 1.0143 0.981 0.932 0.991 0.981 0.991 7,207 0.9851 0.00%
2024-01-05 0 1.010 0.960 1.020 0.970 1.010 11,000 10,950 0.9955 0.981 0.932 0.991 0.942 0.981 11,325 0.9669 6.32%
2024-01-04 0 0.950 0.950 1.030 0.950 1.030 6,000 6,020 1.0033 0.923 0.923 1.000 0.923 1.000 6,177 0.9745 -5.94%
2024-01-03 0 1.010 0.950 1.020 0.950 1.010 4,000 3,980 0.9950 0.981 0.923 0.991 0.923 0.981 4,118 0.9664 -0.98%
2024-01-02 0 1.020 0.950 1.040 0.960 1.020 8,000 7,860 0.9825 0.991 0.923 1.010 0.932 0.991 8,237 0.9543 6.25%
2023-12-29 0 0.960 0.960 1.000 0.960 1.000 6,000 5,920 0.9867 0.932 0.932 0.971 0.932 0.971 6,177 0.9583 -4.95%
2023-12-28 0 1.010 0.960 1.010 0.960 1.030 18,000 18,470 1.0261 0.981 0.932 0.981 0.932 1.000 18,532 0.9966 -0.98%
2023-12-27 0 1.020 1.000 1.040 1.000 1.030 9,000 9,200 1.0222 0.991 0.971 1.010 0.971 1.000 9,266 0.9929 2.00%
2023-12-22 0 1.000 1.000 1.030 1.000 1.040 40,000 40,200 1.0050 0.971 0.971 1.000 0.971 1.010 41,183 0.9761 -3.85%
2023-12-21 0 1.040 1.000 1.040 1.040 1.050 249,000 259,130 1.0407 1.010 0.971 1.010 1.010 1.020 256,366 1.0108 -0.95%
2023-12-20 0 1.050 1.000 1.050 0.970 1.050 9,000 9,120 1.0133 1.020 0.971 1.020 0.942 1.020 9,266 0.9842 7.14%
2023-12-19 0 0.980 0.980 1.010 0.970 0.980 67,000 65,590 0.9790 0.952 0.952 0.981 0.942 0.952 68,982 0.9508 1.03%
2023-12-18 0 0.970 0.970 0.980 0.950 0.980 49,000 47,070 0.9606 0.942 0.942 0.952 0.923 0.952 50,450 0.9330 -2.02%
2023-12-15 0 0.990 0.990 1.020 0.990 1.060 128,000 130,530 1.0198 0.962 0.962 0.991 0.962 1.030 131,787 0.9905 -1.98%
2023-12-14 0 1.010 1.010 1.040 0.980 1.150 40,000 41,210 1.0303 0.981 0.981 1.010 0.952 1.117 41,183 1.0006 2.02%
2023-12-13 0 0.990 0.970 0.990 1.000 1.040 25,000 25,400 1.0160 0.962 0.942 0.962 0.971 1.010 25,740 0.9868 -2.94%
2023-12-12 0 1.020 0.970 1.030 0.950 1.030 7,000 7,120 1.0171 0.991 0.942 1.000 0.923 1.000 7,207 0.9879 5.15%
2023-12-11 0 0.970 0.950 1.110 0.970 1.040 90,000 89,030 0.9892 0.942 0.923 1.078 0.942 1.010 92,662 0.9608 -3.96%
2023-12-08 0 1.010 1.010 1.030 1.010 1.050 32,000 32,880 1.0275 0.981 0.981 1.000 0.981 1.020 32,947 0.9980 0.00%
2023-12-07 0 1.010 0.980 1.030 0.970 1.010 58,000 58,420 1.0072 0.981 0.952 1.000 0.942 0.981 59,716 0.9783 7.45%
2023-12-06 0 0.940 0.940 0.990 0.940 1.010 61,000 58,390 0.9572 0.913 0.913 0.962 0.913 0.981 62,805 0.9297 -1.05%
2023-12-05 0 0.950 0.950 1.000 0.950 1.040 121,000 119,670 0.9890 0.923 0.923 0.971 0.923 1.010 124,579 0.9606 -2.06%
2023-12-04 0 0.970 0.960 1.080 0.960 1.000 30,000 29,640 0.9880 0.942 0.932 1.049 0.932 0.971 30,887 0.9596 -3.00%
2023-12-01 0 1.000 1.000 1.080 1.000 1.160 318,000 328,250 1.0322 0.971 0.971 1.049 0.971 1.127 327,407 1.0026 -12.28%
2023-11-30 0 1.140 1.090 1.150 1.080 1.160 491,000 562,370 1.1454 1.107 1.059 1.117 1.049 1.127 505,525 1.1124 2.70%
2023-11-29 0 1.110 1.110 1.140 1.080 1.150 289,000 325,620 1.1267 1.078 1.078 1.107 1.049 1.117 297,549 1.0943 -7.50%
2023-11-28 0 1.200 1.130 1.220 1.160 1.400 389,109 473,793 1.2176 1.166 1.098 1.185 1.127 1.360 400,620 1.1827 1.69%
2023-11-27 0 1.180 1.180 1.230 1.060 1.410 212,000 251,520 1.1864 1.146 1.146 1.195 1.030 1.369 218,271 1.1523 14.56%
2023-11-24 0 1.030 1.040 1.160 0.880 1.160 255,000 258,900 1.0153 1.000 1.010 1.127 0.855 1.127 262,543 0.9861 17.05%
2023-11-23 0 0.880 0.880 - 0.800 0.880 140,000 117,800 0.8414 0.855 0.855 - 0.777 0.855 144,142 0.8173 11.39%
2023-11-22 0 0.790 0.790 0.840 0.780 0.830 349,000 277,240 0.7944 0.767 0.767 0.816 0.758 0.806 359,324 0.7716 2.60%
2023-11-21 0 0.770 0.770 0.830 0.630 0.780 291,000 192,720 0.6623 0.748 0.748 0.806 0.612 0.758 299,608 0.6432 24.19%
2023-11-20 0 0.620 0.620 0.670 0.590 0.640 551,000 343,480 0.6234 0.602 0.602 0.651 0.573 0.622 567,300 0.6055 5.08%
2023-11-17 0 0.590 0.590 0.640 0.550 0.630 260,000 145,410 0.5593 0.573 0.573 0.622 0.534 0.612 267,691 0.5432 0.00%
2023-11-16 0 0.590 0.590 0.670 0.590 0.640 148,000 87,990 0.5945 0.573 0.573 0.651 0.573 0.622 152,378 0.5774 0.00%
2023-11-15 0 0.590 0.590 0.660 0.590 0.620 153,000 94,770 0.6194 0.573 0.573 0.641 0.573 0.602 157,526 0.6016 -1.67%
2023-11-14 0 0.600 0.550 0.600 0.540 0.670 304,000 173,410 0.5704 0.583 0.534 0.583 0.524 0.651 312,993 0.5540 11.11%
2023-11-13 0 0.540 0.530 0.560 0.510 0.540 799,000 430,360 0.5386 0.524 0.515 0.544 0.495 0.524 822,636 0.5231 5.88%
2023-11-10 0 0.510 0.510 - 0.490 0.510 398,000 199,160 0.5004 0.495 0.495 - 0.476 0.495 409,774 0.4860 3.03%
2023-11-09 0 0.495 0.495 0.510 0.495 0.510 253,000 127,370 0.5034 0.481 0.481 0.495 0.481 0.495 260,484 0.4890 -1.00%
2023-11-08 0 0.500 0.495 0.500 0.495 0.500 179,000 89,490 0.4999 0.486 0.481 0.486 0.481 0.486 184,295 0.4856 0.00%
2023-11-07 0 0.500 0.500 0.510 0.500 0.510 470,000 236,240 0.5026 0.486 0.486 0.495 0.486 0.495 483,904 0.4882 0.00%
2023-11-06 0 0.500 0.500 0.510 0.500 0.510 176,000 88,040 0.5002 0.486 0.486 0.495 0.486 0.495 181,206 0.4859 0.00%
2023-11-03 0 0.500 0.490 0.500 0.490 0.500 256,000 127,980 0.4999 0.486 0.476 0.486 0.476 0.486 263,573 0.4856 0.00%
2023-11-02 0 0.500 0.500 0.510 0.495 0.510 379,000 191,210 0.5045 0.486 0.486 0.495 0.481 0.495 390,212 0.4900 0.00%
2023-11-01 0 0.500 0.495 0.510 0.500 0.510 112,000 56,040 0.5004 0.486 0.481 0.495 0.486 0.495 115,313 0.4860 0.00%
2023-10-31 0 0.500 0.490 0.500 0.490 0.500 17,000 8,440 0.4965 0.486 0.476 0.486 0.476 0.486 17,503 0.4822 1.01%
2023-10-30 0 0.495 0.495 0.500 0.485 0.500 188,000 93,670 0.4982 0.481 0.481 0.486 0.471 0.486 193,561 0.4839 -2.94%
2023-10-27 0 0.510 0.500 0.510 0.500 0.510 28,000 14,010 0.5004 0.495 0.486 0.495 0.486 0.495 28,828 0.4860 3.03%
2023-10-26 0 0.495 0.465 0.510 0.495 0.510 60,000 29,965 0.4994 0.481 0.452 0.495 0.481 0.495 61,775 0.4851 -1.00%
2023-10-25 0 0.500 0.500 0.510 0.460 0.510 151,000 76,230 0.5048 0.486 0.486 0.495 0.447 0.495 155,467 0.4903 -1.96%
2023-10-24 0 0.510 0.500 0.540 0.510 0.530 600,000 316,140 0.5269 0.495 0.486 0.524 0.495 0.515 617,749 0.5118 -3.77%
2023-10-20 0 0.530 0.520 0.530 0.520 0.540 146,000 76,810 0.5261 0.515 0.505 0.515 0.505 0.524 150,319 0.5110 1.92%
2023-10-19 0 0.520 0.500 0.520 0.500 0.520 548,000 284,920 0.5199 0.505 0.486 0.505 0.486 0.505 564,211 0.5050 0.00%
2023-10-18 0 0.520 0.520 0.540 0.510 0.540 515,000 274,460 0.5329 0.505 0.505 0.524 0.495 0.524 530,235 0.5176 5.05%
2023-10-17 0 0.495 0.510 0.530 0.490 0.530 123,000 62,810 0.5107 0.481 0.495 0.515 0.476 0.515 126,639 0.4960 -4.81%
2023-10-16 0 0.520 0.500 0.530 0.500 0.540 188,000 99,200 0.5277 0.505 0.486 0.515 0.486 0.524 193,561 0.5125 -3.70%
2023-10-13 0 0.540 0.520 0.540 0.520 0.540 166,000 87,140 0.5249 0.524 0.505 0.524 0.505 0.524 170,911 0.5099 0.00%
2023-10-12 0 0.540 0.540 0.550 0.540 0.570 53,000 29,170 0.5504 0.524 0.524 0.534 0.524 0.554 54,568 0.5346 3.85%
2023-10-11 0 0.520 0.520 0.570 0.510 0.590 207,000 116,690 0.5637 0.505 0.505 0.554 0.495 0.573 213,124 0.5475 -10.34%
2023-10-10 0 0.580 0.560 0.580 0.570 0.580 341,000 197,010 0.5777 0.563 0.544 0.563 0.554 0.563 351,088 0.5611 1.75%
2023-10-09 0 0.570 0.570 0.630 0.570 0.660 106,000 66,930 0.6314 0.554 0.554 0.612 0.554 0.641 109,136 0.6133 -9.52%
2023-10-06 0 0.630 0.610 0.630 0.570 0.630 389,000 239,170 0.6148 0.612 0.592 0.612 0.554 0.612 400,507 0.5972 3.28%
2023-10-05 0 0.610 0.580 0.610 0.610 0.610 15,000 9,150 0.6100 0.592 0.563 0.592 0.592 0.592 15,444 0.5925 0.00%
2023-10-04 0 0.610 0.570 0.610 0.570 0.610 248,000 146,260 0.5898 0.592 0.554 0.592 0.554 0.592 255,336 0.5728 0.00%
2023-10-03 0 0.610 0.610 0.620 0.590 0.630 15,000 9,250 0.6167 0.592 0.592 0.602 0.573 0.612 15,444 0.5989 -3.17%
2023-09-29 0 0.630 0.600 0.640 0.600 0.680 224,000 145,170 0.6481 0.612 0.583 0.622 0.583 0.660 230,626 0.6295 -1.56%
2023-09-28 0 0.640 0.640 0.670 0.580 0.690 458,000 294,930 0.6440 0.622 0.622 0.651 0.563 0.670 471,549 0.6254 0.00%
2023-09-27 0 0.640 0.640 0.650 0.640 0.660 13,000 8,440 0.6492 0.622 0.622 0.631 0.622 0.641 13,385 0.6306 -1.54%
2023-09-26 0 0.650 0.650 0.670 0.650 0.670 8,000 5,300 0.6625 0.631 0.631 0.651 0.631 0.651 8,237 0.6435 -2.99%
2023-09-25 0 0.670 0.650 0.670 0.650 0.680 17,000 11,430 0.6724 0.651 0.631 0.651 0.631 0.660 17,503 0.6530 3.08%
2023-09-22 0 0.650 0.650 0.680 0.620 0.690 119,000 77,340 0.6499 0.631 0.631 0.660 0.602 0.670 122,520 0.6312 -5.80%
2023-09-21 0 0.690 0.670 0.690 0.610 0.690 174,000 115,080 0.6614 0.670 0.651 0.670 0.592 0.670 179,147 0.6424 0.00%
2023-09-20 0 0.690 0.690 0.720 0.680 0.710 192,000 135,040 0.7033 0.670 0.670 0.699 0.660 0.690 197,680 0.6831 -1.43%
2023-09-19 0 0.700 0.700 0.710 0.700 0.720 59,000 42,180 0.7149 0.680 0.680 0.690 0.680 0.699 60,745 0.6944 -1.41%
2023-09-18 0 0.710 0.700 0.710 0.710 0.730 26,000 18,770 0.7219 0.690 0.680 0.690 0.690 0.709 26,769 0.7012 -2.74%
2023-09-15 0 0.730 0.760 0.770 0.700 0.780 167,000 123,730 0.7409 0.709 0.738 0.748 0.680 0.758 171,940 0.7196 4.29%
2023-09-14 0 0.700 0.700 0.770 0.700 0.780 268,000 206,810 0.7717 0.680 0.680 0.748 0.680 0.758 275,928 0.7495 -4.11%
2023-09-13 0 0.730 0.690 0.730 0.690 0.770 139,000 102,370 0.7365 0.709 0.670 0.709 0.670 0.748 143,112 0.7153 7.35%
2023-09-12 0 0.680 0.670 0.680 0.680 0.720 46,000 32,360 0.7035 0.660 0.651 0.660 0.660 0.699 47,361 0.6833 -2.86%
2023-09-11 0 0.700 0.690 0.700 0.690 0.780 151,000 109,590 0.7258 0.680 0.670 0.680 0.670 0.758 155,467 0.7049 -1.41%
2023-09-07 0 0.710 0.710 0.740 0.710 0.730 15,000 10,960 0.7307 0.690 0.690 0.719 0.690 0.709 15,444 0.7097 -1.39%
2023-09-06 0 0.720 0.710 0.720 0.710 0.740 62,000 45,530 0.7344 0.699 0.690 0.699 0.690 0.719 63,834 0.7133 1.41%
2023-09-05 0 0.710 0.710 0.740 0.710 0.740 33,000 24,070 0.7294 0.690 0.690 0.719 0.690 0.719 33,976 0.7084 0.00%
2023-09-04 0 0.710 0.690 0.740 0.710 0.790 25,000 19,110 0.7644 0.690 0.670 0.719 0.690 0.767 25,740 0.7424 -6.58%
2023-08-31 0 0.760 0.750 0.760 0.750 0.760 12,000 9,110 0.7592 0.738 0.728 0.738 0.728 0.738 12,355 0.7374 1.33%
2023-08-30 0 0.750 0.690 0.750 0.750 0.780 28,000 21,240 0.7586 0.728 0.670 0.728 0.728 0.758 28,828 0.7368 0.00%
2023-08-29 0 0.750 0.690 0.730 0.700 0.760 62,000 46,730 0.7537 0.728 0.670 0.709 0.680 0.738 63,834 0.7321 0.00%
2023-08-28 0 0.750 0.750 0.800 0.750 0.800 26,000 20,750 0.7981 0.728 0.728 0.777 0.728 0.777 26,769 0.7751 0.00%
2023-08-25 0 0.750 0.750 0.770 0.750 0.800 139,000 108,010 0.7771 0.728 0.728 0.748 0.728 0.777 143,112 0.7547 -1.32%
2023-08-24 0 0.760 0.760 0.770 0.760 0.790 19,000 14,890 0.7837 0.738 0.738 0.748 0.738 0.767 19,562 0.7612 -2.56%
2023-08-23 0 0.780 0.780 0.790 0.780 0.820 25,000 20,460 0.8184 0.758 0.758 0.767 0.758 0.796 25,740 0.7949 -2.50%
2023-08-22 0 0.800 0.770 0.890 0.780 0.810 607,000 488,400 0.8046 0.777 0.748 0.864 0.758 0.787 624,956 0.7815 2.56%
2023-08-21 0 0.780 0.770 0.830 0.770 0.840 74,000 61,460 0.8305 0.758 0.748 0.806 0.748 0.816 76,189 0.8067 -1.27%
2023-08-18 0 0.790 0.790 0.820 0.770 0.820 226,000 179,280 0.7933 0.767 0.767 0.796 0.748 0.796 232,686 0.7705 3.95%
2023-08-17 0 0.760 0.760 0.890 0.760 0.770 59,000 45,280 0.7675 0.738 0.738 0.864 0.738 0.748 60,745 0.7454 0.93%
2023-08-16 0 0.760 0.760 0.800 0.730 0.780 91,000 70,240 0.7719 0.731 0.731 0.770 0.702 0.751 94,563 0.7428 -1.30%
2023-08-15 0 0.770 0.760 0.770 0.770 0.780 126,000 98,240 0.7797 0.741 0.731 0.741 0.741 0.751 130,933 0.7503 -1.28%
2023-08-14 0 0.780 0.770 0.780 0.730 0.810 126,000 98,980 0.7856 0.751 0.741 0.751 0.702 0.779 130,933 0.7560 4.00%
2023-08-11 0 0.750 0.740 0.760 0.720 0.820 51,000 39,280 0.7702 0.722 0.712 0.731 0.693 0.789 52,997 0.7412 -5.06%
2023-08-10 0 0.790 0.790 0.820 0.790 0.840 98,000 79,320 0.8094 0.760 0.760 0.789 0.760 0.808 101,837 0.7789 -3.66%
2023-08-09 0 0.820 0.810 0.820 0.810 0.840 66,000 54,660 0.8282 0.789 0.779 0.789 0.779 0.808 68,584 0.7970 -2.38%
2023-08-08 0 0.840 0.840 0.850 0.840 0.850 14,000 11,830 0.8450 0.808 0.808 0.818 0.808 0.818 14,548 0.8132 -1.18%
2023-08-07 0 0.850 0.840 0.850 0.840 0.850 10,000 8,490 0.8490 0.818 0.808 0.818 0.808 0.818 10,392 0.8170 1.19%
2023-08-04 0 0.840 0.840 0.850 0.830 0.890 36,000 31,050 0.8625 0.808 0.808 0.818 0.799 0.856 37,410 0.8300 -1.18%
2023-08-03 0 0.850 0.820 0.890 0.820 0.850 8,000 6,700 0.8375 0.818 0.789 0.856 0.789 0.818 8,313 0.8059 3.66%
2023-08-02 0 0.820 0.820 0.840 0.810 0.840 95,000 77,960 0.8206 0.789 0.789 0.808 0.779 0.808 98,720 0.7897 0.00%
2023-08-01 0 0.820 0.820 0.840 0.810 0.860 30,000 24,740 0.8247 0.789 0.789 0.808 0.779 0.828 31,175 0.7936 0.00%
2023-07-31 0 0.820 0.810 0.860 0.810 0.840 25,000 20,860 0.8344 0.789 0.779 0.828 0.779 0.808 25,979 0.8030 -1.20%
2023-07-28 0 0.830 0.830 0.870 0.830 0.840 8,000 6,710 0.8388 0.799 0.799 0.837 0.799 0.808 8,313 0.8071 0.00%
2023-07-27 0 0.830 0.830 0.840 0.820 0.840 29,000 24,110 0.8314 0.799 0.799 0.808 0.789 0.808 30,135 0.8001 -1.19%
2023-07-26 0 0.840 0.830 0.840 0.830 0.840 10,000 8,390 0.8390 0.808 0.799 0.808 0.799 0.808 10,392 0.8074 0.00%
2023-07-25 0 0.840 0.830 0.840 0.830 0.840 13,000 10,910 0.8392 0.808 0.799 0.808 0.799 0.808 13,509 0.8076 1.20%
2023-07-24 0 0.830 0.820 0.850 0.820 0.850 21,000 17,620 0.8390 0.799 0.789 0.818 0.789 0.818 21,822 0.8074 0.00%
2023-07-21 0 0.830 0.830 0.870 0.830 0.880 71,000 62,180 0.8758 0.799 0.799 0.837 0.799 0.847 73,780 0.8428 -1.19%
2023-07-20 0 0.840 0.840 0.880 0.840 0.840 30,000 25,200 0.8400 0.808 0.808 0.847 0.808 0.808 31,175 0.8084 1.20%
2023-07-19 0 0.830 0.830 0.880 0.830 0.880 36,000 31,630 0.8786 0.799 0.799 0.847 0.799 0.847 37,410 0.8455 -5.68%
2023-07-18 0 0.880 0.820 0.880 0.820 0.890 92,000 81,400 0.8848 0.847 0.789 0.847 0.789 0.856 95,602 0.8514 3.53%
2023-07-14 0 0.850 0.800 0.850 0.850 0.890 90,000 79,320 0.8813 0.818 0.770 0.818 0.818 0.856 93,524 0.8481 -2.30%
2023-07-13 0 0.870 0.870 0.890 0.850 0.890 51,000 45,150 0.8853 0.837 0.837 0.856 0.818 0.856 52,997 0.8519 0.00%
2023-07-12 0 0.870 0.830 0.880 0.830 0.870 14,000 12,060 0.8614 0.837 0.799 0.847 0.799 0.837 14,548 0.8290 2.35%
2023-07-11 0 0.850 0.850 0.890 0.780 0.850 125,000 101,180 0.8094 0.818 0.818 0.856 0.751 0.818 129,894 0.7789 1.19%
2023-07-10 0 0.840 0.840 0.880 0.840 0.890 6,000 5,290 0.8817 0.808 0.808 0.847 0.808 0.856 6,235 0.8484 -2.33%
2023-07-07 0 0.860 0.840 0.860 0.860 0.900 14,000 12,200 0.8714 0.828 0.808 0.828 0.828 0.866 14,548 0.8386 -1.15%
2023-07-06 0 0.870 0.840 0.870 0.840 0.910 71,000 63,420 0.8932 0.837 0.808 0.837 0.808 0.876 73,780 0.8596 2.35%
2023-07-05 0 0.850 0.830 0.850 0.850 0.890 28,000 24,000 0.8571 0.818 0.799 0.818 0.818 0.856 29,096 0.8248 -4.49%
2023-07-04 0 0.890 0.850 0.890 0.850 0.910 70,000 62,600 0.8943 0.856 0.818 0.856 0.818 0.876 72,741 0.8606 2.30%
2023-07-03 0 0.870 0.860 0.870 0.850 0.920 208,000 180,580 0.8682 0.837 0.828 0.837 0.818 0.885 216,144 0.8355 0.00%
2023-06-30 0 0.870 0.870 0.880 0.820 0.880 11,000 9,600 0.8727 0.837 0.837 0.847 0.789 0.847 11,431 0.8398 -1.14%
2023-06-29 0 0.880 0.860 0.880 0.860 0.880 12,000 10,540 0.8783 0.847 0.828 0.847 0.828 0.847 12,470 0.8452 0.00%
2023-06-28 0 0.880 0.860 0.910 0.820 0.880 116,000 102,000 0.8793 0.847 0.828 0.876 0.789 0.847 120,542 0.8462 -2.22%
2023-06-27 0 0.900 0.870 0.900 0.870 0.900 11,000 9,840 0.8945 0.866 0.837 0.866 0.837 0.866 11,431 0.8608 2.27%
2023-06-26 0 0.880 0.880 0.930 0.860 0.880 60,000 52,640 0.8773 0.847 0.847 0.895 0.828 0.847 62,349 0.8443 0.00%
2023-06-23 0 0.880 0.850 0.880 0.850 0.880 10,000 8,770 0.8770 0.847 0.818 0.847 0.818 0.847 10,392 0.8440 2.33%
2023-06-21 0 0.860 0.860 0.880 0.860 0.870 19,000 16,500 0.8684 0.828 0.828 0.847 0.828 0.837 19,744 0.8357 -1.15%
2023-06-20 0 0.870 0.870 0.930 0.870 0.880 298,000 262,030 0.8793 0.837 0.837 0.895 0.837 0.847 309,668 0.8462 0.00%
2023-06-19 0 0.870 0.870 0.920 0.870 0.890 25,000 22,150 0.8860 0.837 0.837 0.885 0.837 0.856 25,979 0.8526 -1.14%
2023-06-16 0 0.880 0.880 0.910 0.880 0.880 11,000 9,680 0.8800 0.847 0.847 0.876 0.847 0.847 11,431 0.8468 -5.38%
2023-06-15 0 0.930 0.870 0.930 0.820 0.930 32,000 29,070 0.9084 0.895 0.837 0.895 0.789 0.895 33,253 0.8742 1.09%
2023-06-14 0 0.920 0.870 0.920 0.870 0.930 49,000 44,090 0.8998 0.885 0.837 0.885 0.837 0.895 50,919 0.8659 8.24%
2023-06-13 0 0.850 0.850 0.880 0.810 0.870 15,000 12,930 0.8620 0.818 0.818 0.847 0.779 0.837 15,587 0.8295 -2.30%
2023-06-12 0 0.870 0.870 0.900 0.870 0.890 137,000 120,470 0.8793 0.837 0.837 0.866 0.837 0.856 142,364 0.8462 -3.33%
2023-06-09 0 0.900 0.900 0.960 0.890 0.960 37,000 33,960 0.9178 0.866 0.866 0.924 0.856 0.924 38,449 0.8833 3.45%
2023-06-08 0 0.870 0.870 0.900 0.870 0.900 7,000 6,240 0.8914 0.837 0.837 0.866 0.837 0.866 7,274 0.8578 -1.14%
2023-06-07 0 0.880 0.880 0.910 0.870 0.900 69,000 61,770 0.8952 0.847 0.847 0.876 0.837 0.866 71,702 0.8615 -4.35%
2023-06-06 0 0.920 0.920 0.960 0.890 0.920 137,000 125,620 0.9169 0.885 0.885 0.924 0.856 0.885 142,364 0.8824 0.00%
2023-06-05 0 0.920 0.920 0.960 0.870 0.920 64,000 57,380 0.8966 0.885 0.885 0.924 0.837 0.885 66,506 0.8628 2.22%
2023-06-02 0 0.900 0.900 0.960 0.900 0.900 17,000 15,300 0.9000 0.866 0.866 0.924 0.866 0.866 17,666 0.8661 -1.10%
2023-06-01 0 0.910 0.890 0.960 0.890 0.920 160,000 146,090 0.9131 0.876 0.856 0.924 0.856 0.885 166,265 0.8787 2.25%
2023-05-31 0 0.890 0.890 0.920 0.890 0.920 108,000 98,970 0.9164 0.856 0.856 0.885 0.856 0.885 112,229 0.8819 -1.11%
2023-05-30 0 0.900 0.900 0.930 0.890 0.900 74,000 66,340 0.8965 0.866 0.866 0.895 0.856 0.866 76,897 0.8627 0.00%
2023-05-29 0 0.900 0.900 0.930 0.900 0.900 72,000 64,800 0.9000 0.866 0.866 0.895 0.866 0.866 74,819 0.8661 -2.17%
2023-05-25 0 0.920 0.920 0.970 0.910 0.940 83,000 76,930 0.9269 0.885 0.885 0.933 0.876 0.905 86,250 0.8919 -2.13%
2023-05-24 0 0.940 0.920 0.940 0.900 0.950 185,000 172,070 0.9301 0.905 0.885 0.905 0.866 0.914 192,243 0.8951 0.00%
2023-05-23 0 0.940 0.940 0.980 0.940 0.980 200,000 191,370 0.9569 0.905 0.905 0.943 0.905 0.943 207,831 0.9208 -5.05%
2023-05-22 0 0.990 0.990 1.000 0.960 0.990 199,000 194,530 0.9775 0.953 0.953 0.962 0.924 0.953 206,792 0.9407 0.00%
2023-05-19 0 0.990 0.990 1.000 0.990 0.990 17,000 16,830 0.9900 0.953 0.953 0.962 0.953 0.953 17,666 0.9527 0.00%
2023-05-18 0 0.990 0.950 0.990 0.950 1.000 127,000 125,800 0.9906 0.953 0.914 0.953 0.914 0.962 131,972 0.9532 -1.00%
2023-05-17 0 1.000 1.000 1.020 0.950 1.000 177,000 172,080 0.9722 0.962 0.962 0.982 0.914 0.962 183,930 0.9356 0.00%
2023-05-16 0 1.000 1.000 1.020 0.970 1.000 84,000 82,780 0.9855 0.962 0.962 0.982 0.933 0.962 87,289 0.9483 0.00%
2023-05-15 0 1.000 1.000 1.020 0.970 1.020 142,000 140,620 0.9903 0.962 0.962 0.982 0.933 0.982 147,560 0.9530 2.04%
2023-05-12 0 0.980 0.970 0.980 0.970 0.980 81,000 78,870 0.9737 0.943 0.933 0.943 0.933 0.943 84,171 0.9370 0.00%
2023-05-11 0 0.980 0.980 0.990 0.980 0.990 21,000 20,620 0.9819 0.943 0.943 0.953 0.943 0.953 21,822 0.9449 0.00%
2023-05-10 0 0.980 0.980 1.020 0.960 0.990 160,000 156,870 0.9804 0.943 0.943 0.982 0.924 0.953 166,265 0.9435 -2.00%
2023-05-09 0 1.000 0.990 1.010 0.990 1.000 56,000 55,490 0.9909 0.962 0.953 0.972 0.953 0.962 58,193 0.9536 0.00%
2023-05-08 0 1.000 0.980 1.000 0.980 1.000 92,000 91,420 0.9937 0.962 0.943 0.962 0.943 0.962 95,602 0.9563 2.04%
2023-05-05 0 0.980 0.960 0.980 0.960 0.980 109,000 106,040 0.9728 0.943 0.924 0.943 0.924 0.943 113,268 0.9362 0.00%
2023-05-04 0 0.980 0.950 0.980 0.940 0.990 142,000 138,150 0.9729 0.943 0.914 0.943 0.905 0.953 147,560 0.9362 8.89%
2023-05-03 0 0.900 0.900 0.950 0.900 1.000 606,000 595,790 0.9832 0.866 0.866 0.914 0.866 0.962 629,727 0.9461 -5.26%
2023-05-02 0 0.950 0.950 1.050 0.940 0.980 89,000 86,650 0.9736 0.914 0.914 1.010 0.905 0.943 92,485 0.9369 1.06%
2023-04-28 0 0.940 0.930 1.030 0.940 0.980 104,000 101,200 0.9731 0.905 0.895 0.991 0.905 0.943 108,072 0.9364 0.00%
2023-04-27 0 0.940 0.940 1.020 0.940 0.970 98,000 94,010 0.9593 0.905 0.905 0.982 0.905 0.933 101,837 0.9231 2.17%
2023-04-26 0 0.920 0.920 - 0.890 0.960 17,000 16,010 0.9418 0.885 0.885 - 0.856 0.924 17,666 0.9063 1.10%
2023-04-25 0 0.910 0.910 0.930 0.880 0.970 33,000 31,380 0.9509 0.876 0.876 0.895 0.847 0.933 34,292 0.9151 -1.09%
2023-04-24 0 0.920 0.920 0.960 0.900 0.960 30,000 28,110 0.9370 0.885 0.885 0.924 0.866 0.924 31,175 0.9017 0.00%
2023-04-21 0 0.920 0.870 0.930 0.920 0.930 10,000 9,250 0.9250 0.885 0.837 0.895 0.885 0.895 10,392 0.8901 1.10%
2023-04-20 0 0.910 0.910 0.930 0.910 0.960 215,000 202,380 0.9413 0.876 0.876 0.895 0.876 0.924 223,418 0.9058 4.60%
2023-04-19 0 0.870 0.850 0.870 0.870 0.890 130,000 114,630 0.8818 0.837 0.818 0.837 0.837 0.856 135,090 0.8485 -1.14%
2023-04-18 0 0.880 0.880 - 0.880 0.920 24,000 21,640 0.9017 0.847 0.847 - 0.847 0.885 24,940 0.8677 -8.33%
2023-04-17 0 0.960 0.940 - 0.940 0.960 26,000 24,880 0.9569 0.924 0.905 - 0.905 0.924 27,018 0.9209 3.23%
2023-04-14 0 0.930 0.880 0.960 0.880 0.960 68,000 61,510 0.9046 0.895 0.847 0.924 0.847 0.924 70,662 0.8705 -1.06%
2023-04-13 0 0.940 0.940 0.960 0.910 0.950 72,432 66,681 0.9206 0.905 0.905 0.924 0.876 0.914 75,268 0.8859 -2.08%
2023-04-12 0 0.960 0.870 0.960 0.870 0.960 11,000 10,300 0.9364 0.924 0.837 0.924 0.837 0.924 11,431 0.9011 3.23%
2023-04-11 0 0.930 0.930 0.960 0.930 0.950 31,000 29,400 0.9484 0.895 0.895 0.924 0.895 0.914 32,214 0.9127 0.00%
2023-04-06 0 0.930 0.930 0.950 0.870 0.930 126,000 116,060 0.9211 0.895 0.895 0.914 0.837 0.895 130,933 0.8864 0.00%
2023-04-04 0 0.930 0.930 0.950 0.930 0.950 110,000 104,300 0.9482 0.895 0.895 0.914 0.895 0.914 114,307 0.9125 -2.11%
2023-04-03 0 0.950 0.950 0.970 0.930 0.950 66,000 62,040 0.9400 0.914 0.914 0.933 0.895 0.914 68,584 0.9046 -1.04%
2023-03-31 0 0.960 0.960 1.010 0.950 0.990 16,000 15,660 0.9788 0.924 0.924 0.972 0.914 0.953 16,626 0.9419 -3.03%
2023-03-30 0 0.990 0.960 0.990 0.960 1.020 15,000 14,770 0.9847 0.953 0.924 0.953 0.924 0.982 15,587 0.9476 3.13%
2023-03-29 0 0.960 0.950 0.990 0.940 1.060 100,000 100,220 1.0022 0.924 0.914 0.953 0.905 1.020 103,915 0.9644 -9.43%
2023-03-28 0 1.060 0.990 - 0.990 1.060 66,000 69,460 1.0524 1.020 0.953 - 0.953 1.020 68,584 1.0128 1.92%
2023-03-27 0 1.040 0.990 - 0.990 1.040 50,000 51,770 1.0354 1.001 0.953 - 0.953 1.001 51,958 0.9964 5.05%
2023-03-24 0 0.990 0.990 1.060 0.990 1.040 58,000 59,320 1.0228 0.953 0.953 1.020 0.953 1.001 60,271 0.9842 1.02%
2023-03-23 0 0.980 0.980 1.000 0.930 0.980 62,000 58,010 0.9356 0.943 0.943 0.962 0.895 0.943 64,428 0.9004 3.16%
2023-03-22 0 0.950 0.940 0.980 0.930 0.950 31,000 28,850 0.9306 0.914 0.905 0.943 0.895 0.914 32,214 0.8956 -1.04%
2023-03-21 0 0.960 0.960 0.990 0.930 0.960 66,000 61,830 0.9368 0.924 0.924 0.953 0.895 0.924 68,584 0.9015 0.00%
2023-03-20 0 0.960 0.960 0.990 0.950 0.970 324,000 311,120 0.9602 0.924 0.924 0.953 0.914 0.933 336,686 0.9241 -1.03%
2023-03-17 0 0.970 0.970 1.010 0.970 1.040 123,000 125,460 1.0200 0.933 0.933 0.972 0.933 1.001 127,816 0.9816 -4.90%
2023-03-16 0 1.020 1.020 - 1.020 1.030 96,000 98,060 1.0215 0.982 0.982 - 0.982 0.991 99,759 0.9830 2.00%
2023-03-15 0 1.000 1.000 1.030 0.960 1.030 20,000 20,220 1.0110 0.962 0.962 0.991 0.924 0.991 20,783 0.9729 0.00%
2023-03-14 0 1.000 1.000 - 0.960 1.030 23,000 23,210 1.0091 0.962 0.962 - 0.924 0.991 23,901 0.9711 -0.99%
2023-03-13 0 1.010 1.010 - 0.980 0.990 4,000 3,950 0.9875 0.972 0.972 - 0.943 0.953 4,157 0.9503 3.06%
2023-03-10 0 0.980 0.980 0.990 0.930 1.030 76,000 75,510 0.9936 0.943 0.943 0.953 0.895 0.991 78,976 0.9561 -2.00%
2023-03-09 0 1.000 1.000 1.200 0.960 1.000 100,000 99,900 0.9990 0.962 0.962 1.155 0.924 0.962 103,915 0.9614 0.00%
2023-03-08 0 1.000 0.990 1.020 0.960 1.000 15,000 14,890 0.9927 0.962 0.953 0.982 0.924 0.962 15,587 0.9553 2.04%
2023-03-07 0 0.980 0.980 1.010 0.970 1.000 142,000 140,960 0.9927 0.943 0.943 0.972 0.933 0.962 147,560 0.9553 1.03%
2023-03-06 0 0.970 0.970 1.020 0.970 1.030 23,000 23,240 1.0104 0.933 0.933 0.982 0.933 0.991 23,901 0.9724 0.00%
2023-03-03 0 0.970 0.970 1.050 0.960 1.000 32,000 31,430 0.9822 0.933 0.933 1.010 0.924 0.962 33,253 0.9452 -1.02%
2023-03-02 0 0.980 0.960 0.980 0.930 1.000 195,000 193,150 0.9905 0.943 0.924 0.943 0.895 0.962 202,635 0.9532 -2.97%
2023-03-01 0 1.010 1.000 1.050 1.000 1.010 14,000 14,070 1.0050 0.972 0.962 1.010 0.962 0.972 14,548 0.9671 2.02%
2023-02-28 0 0.990 0.990 1.020 0.990 1.040 17,000 17,390 1.0229 0.953 0.953 0.982 0.953 1.001 17,666 0.9844 -1.00%
2023-02-27 0 1.000 0.990 1.020 1.000 1.000 3,000 3,000 1.0000 0.962 0.953 0.982 0.962 0.962 3,117 0.9623 1.01%
2023-02-24 0 0.990 0.990 1.020 0.990 1.020 17,000 17,250 1.0147 0.953 0.953 0.982 0.953 0.982 17,666 0.9765 -2.94%
2023-02-23 0 1.020 1.000 1.020 0.990 1.020 12,000 11,970 0.9975 0.982 0.962 0.982 0.953 0.982 12,470 0.9599 3.03%
2023-02-22 0 0.990 0.990 1.020 0.990 0.990 5,000 4,950 0.9900 0.953 0.953 0.982 0.953 0.953 5,196 0.9527 0.00%
2023-02-21 0 0.990 0.990 1.020 0.990 1.020 12,000 12,090 1.0075 0.953 0.953 0.982 0.953 0.982 12,470 0.9695 1.02%
2023-02-20 0 0.980 0.980 1.010 0.980 1.010 9,000 9,030 1.0033 0.943 0.943 0.972 0.943 0.972 9,352 0.9655 -1.01%
2023-02-17 0 0.990 0.990 1.020 0.980 1.010 9,000 9,020 1.0022 0.953 0.953 0.982 0.943 0.972 9,352 0.9645 1.02%
2023-02-16 0 0.980 0.980 1.020 0.980 1.020 40,000 39,830 0.9958 0.943 0.943 0.982 0.943 0.982 41,566 0.9582 0.00%
2023-02-15 0 0.980 0.970 1.010 0.970 1.020 43,000 43,560 1.0130 0.943 0.933 0.972 0.933 0.982 44,684 0.9749 -2.00%
2023-02-14 0 1.000 1.000 1.020 0.980 1.020 17,000 17,100 1.0059 0.962 0.962 0.982 0.943 0.982 17,666 0.9680 0.00%
2023-02-13 0 1.000 1.000 1.030 1.000 1.030 13,000 13,120 1.0092 0.962 0.962 0.991 0.962 0.991 13,509 0.9712 0.00%
2023-02-10 0 1.000 1.000 1.020 0.980 1.020 52,000 52,200 1.0038 0.962 0.962 0.982 0.943 0.982 54,036 0.9660 0.00%
2023-02-09 0 1.000 1.000 1.010 0.980 1.010 19,000 19,050 1.0026 0.962 0.962 0.972 0.943 0.972 19,744 0.9649 1.01%
2023-02-08 0 0.990 0.990 1.030 0.980 1.000 34,000 33,880 0.9965 0.953 0.953 0.991 0.943 0.962 35,331 0.9589 -1.00%
2023-02-07 0 1.000 1.000 1.030 1.000 1.030 141,000 144,900 1.0277 0.962 0.962 0.991 0.962 0.991 146,521 0.9889 -1.96%
2023-02-06 0 1.020 1.020 1.040 1.000 1.020 120,000 122,280 1.0190 0.982 0.982 1.001 0.962 0.982 124,698 0.9806 2.00%
2023-02-03 0 1.000 1.000 1.040 1.000 1.040 15,000 15,270 1.0180 0.962 0.962 1.001 0.962 1.001 15,587 0.9796 0.00%
2023-02-02 0 1.000 1.000 1.030 0.990 1.050 12,000 12,380 1.0317 0.962 0.962 0.991 0.953 1.010 12,470 0.9928 -0.99%
2023-02-01 0 1.010 1.000 1.010 1.010 1.030 47,000 47,820 1.0174 0.972 0.962 0.972 0.972 0.991 48,840 0.9791 0.00%
2023-01-31 0 1.010 1.010 1.040 1.010 1.050 22,000 22,960 1.0436 0.972 0.972 1.001 0.972 1.010 22,861 1.0043 -1.94%
2023-01-30 0 1.030 1.030 1.060 1.030 1.060 22,000 22,870 1.0395 0.991 0.991 1.020 0.991 1.020 22,861 1.0004 0.98%
2023-01-27 0 1.020 1.010 1.170 1.000 1.070 17,000 17,700 1.0412 0.982 0.972 1.126 0.962 1.030 17,666 1.0019 0.99%
2023-01-26 0 1.010 1.010 1.060 1.000 1.010 15,000 15,110 1.0073 0.972 0.972 1.020 0.962 0.972 15,587 0.9694 0.00%
2023-01-20 0 1.010 1.000 1.060 1.010 1.030 11,000 11,190 1.0173 0.972 0.962 1.020 0.972 0.991 11,431 0.9789 -1.94%
2023-01-19 0 1.030 1.030 1.070 1.030 1.060 15,000 15,810 1.0540 0.991 0.991 1.030 0.991 1.020 15,587 1.0143 1.98%
2023-01-18 0 1.010 1.010 1.070 1.000 1.060 46,000 47,480 1.0322 0.972 0.972 1.030 0.962 1.020 47,801 0.9933 -5.61%
2023-01-17 0 1.070 1.020 1.080 1.010 1.070 116,000 119,240 1.0279 1.030 0.982 1.039 0.972 1.030 120,542 0.9892 3.88%
2023-01-16 0 1.030 1.020 1.090 1.030 1.080 17,000 18,260 1.0741 0.991 0.982 1.049 0.991 1.039 17,666 1.0336 0.00%
2023-01-13 0 1.030 1.020 1.110 1.020 1.090 15,000 15,840 1.0560 0.991 0.982 1.068 0.982 1.049 15,587 1.0162 -1.90%
2023-01-12 0 1.050 1.050 1.130 1.050 1.110 39,000 42,510 1.0900 1.010 1.010 1.087 1.010 1.068 40,527 1.0489 -3.67%
2023-01-11 0 1.090 1.040 1.100 1.010 1.130 13,000 13,880 1.0677 1.049 1.001 1.059 0.972 1.087 13,509 1.0275 1.87%
2023-01-10 0 1.070 1.050 1.100 1.050 1.130 95,000 103,900 1.0937 1.030 1.010 1.059 1.010 1.087 98,720 1.0525 -0.93%
2023-01-09 0 1.080 1.060 1.120 0.970 1.170 36,000 38,630 1.0731 1.039 1.020 1.078 0.933 1.126 37,410 1.0326 11.34%
2023-01-06 0 0.970 0.970 1.010 0.960 1.010 20,199 19,817 0.9811 0.933 0.933 0.972 0.924 0.972 20,990 0.9441 -3.00%
2023-01-05 0 1.000 0.980 1.000 0.970 1.030 125,000 124,240 0.9939 0.962 0.943 0.962 0.933 0.991 129,894 0.9565 0.00%
2023-01-04 0 1.000 1.000 1.040 0.990 1.040 26,000 26,570 1.0219 0.962 0.962 1.001 0.953 1.001 27,018 0.9834 -3.85%
2023-01-03 0 1.040 1.040 - 0.990 1.040 22,000 22,440 1.0200 1.001 1.001 - 0.953 1.001 22,861 0.9816 1.96%
2022-12-30 0 1.020 1.020 1.040 1.000 1.040 59,000 60,610 1.0273 0.982 0.982 1.001 0.962 1.001 61,310 0.9886 3.03%
2022-12-29 0 0.990 0.990 1.000 0.980 1.020 11,000 10,950 0.9955 0.953 0.953 0.962 0.943 0.982 11,431 0.9579 0.00%
2022-12-28 0 0.990 0.990 1.010 0.980 1.040 11,000 11,230 1.0209 0.953 0.953 0.972 0.943 1.001 11,431 0.9824 -1.00%
2022-12-23 0 1.000 1.000 1.040 1.000 1.040 17,000 17,340 1.0200 0.962 0.962 1.001 0.962 1.001 17,666 0.9816 -1.96%
2022-12-22 0 1.020 1.020 1.030 0.990 1.030 27,000 27,340 1.0126 0.982 0.982 0.991 0.953 0.991 28,057 0.9744 -1.92%
2022-12-21 0 1.040 1.030 1.040 0.980 1.040 15,000 15,460 1.0307 1.001 0.991 1.001 0.943 1.001 15,587 0.9918 0.97%
2022-12-20 0 1.030 1.030 1.040 1.030 1.040 19,000 19,630 1.0332 0.991 0.991 1.001 0.991 1.001 19,744 0.9942 0.00%
2022-12-19 0 1.030 1.030 1.040 1.030 1.040 16,000 16,550 1.0344 0.991 0.991 1.001 0.991 1.001 16,626 0.9954 -1.90%
2022-12-16 0 1.050 1.000 1.050 1.000 1.050 32,000 32,800 1.0250 1.010 0.962 1.010 0.962 1.010 33,253 0.9864 2.94%
2022-12-15 0 1.020 1.000 1.020 0.990 1.080 270,000 285,660 1.0580 0.982 0.962 0.982 0.953 1.039 280,571 1.0181 -3.77%
2022-12-14 0 1.060 1.030 1.050 0.990 1.120 201,000 210,080 1.0452 1.020 0.991 1.010 0.953 1.078 208,870 1.0058 -3.64%
2022-12-13 0 1.100 1.070 1.100 1.070 1.170 137,000 150,070 1.0954 1.059 1.030 1.059 1.030 1.126 142,364 1.0541 -2.65%
2022-12-12 0 1.130 1.110 1.130 1.120 1.170 9,000 10,400 1.1556 1.087 1.068 1.087 1.078 1.126 9,352 1.1120 -0.88%
2022-12-09 0 1.140 1.110 1.200 1.090 1.200 74,000 86,480 1.1686 1.097 1.068 1.155 1.049 1.155 76,897 1.1246 -4.20%
2022-12-08 0 1.190 1.190 1.210 1.180 1.210 17,000 20,280 1.1929 1.145 1.145 1.164 1.136 1.164 17,666 1.1480 0.85%
2022-12-07 0 1.180 1.180 - 1.180 1.210 36,000 42,940 1.1928 1.136 1.136 - 1.136 1.164 37,410 1.1478 0.00%
2022-12-06 0 1.180 1.180 1.210 1.180 1.180 7,000 8,260 1.1800 1.136 1.136 1.164 1.136 1.136 7,274 1.1355 0.00%
2022-12-05 0 1.180 1.180 1.220 1.180 1.210 14,000 16,830 1.2021 1.136 1.136 1.174 1.136 1.164 14,548 1.1568 0.00%
2022-12-02 0 1.180 1.180 1.220 1.180 1.190 12,000 14,220 1.1850 1.136 1.136 1.174 1.136 1.145 12,470 1.1404 0.00%
2022-12-01 0 1.180 1.180 1.220 1.180 1.190 11,000 13,020 1.1836 1.136 1.136 1.174 1.136 1.145 11,431 1.1390 -1.67%
2022-11-30 0 1.200 1.200 1.220 1.160 1.220 10,000 11,780 1.1780 1.155 1.155 1.174 1.116 1.174 10,392 1.1336 3.45%
2022-11-29 0 1.160 1.160 1.210 1.150 1.210 17,000 20,280 1.1929 1.116 1.116 1.164 1.107 1.164 17,666 1.1480 -3.33%
2022-11-28 0 1.200 1.190 1.210 1.190 1.200 20,000 23,850 1.1925 1.155 1.145 1.164 1.145 1.155 20,783 1.1476 2.56%
2022-11-25 0 1.170 1.150 1.170 1.090 1.170 26,000 29,310 1.1273 1.126 1.107 1.126 1.049 1.126 27,018 1.0848 0.00%
2022-11-24 0 1.170 1.160 1.210 1.160 1.210 19,000 22,580 1.1884 1.126 1.116 1.164 1.116 1.164 19,744 1.1436 -2.50%
2022-11-23 0 1.200 1.160 1.210 1.160 1.210 47,000 55,850 1.1883 1.155 1.116 1.164 1.116 1.164 48,840 1.1435 1.69%
2022-11-22 0 1.180 1.180 - 1.180 1.180 5,000 5,900 1.1800 1.136 1.136 - 1.136 1.136 5,196 1.1355 0.00%
2022-11-21 0 1.180 1.210 - 1.140 1.210 25,000 29,840 1.1936 1.136 1.164 - 1.097 1.164 25,979 1.1486 0.85%
2022-11-18 0 1.170 1.170 1.210 1.170 1.170 7,000 8,190 1.1700 1.126 1.126 1.164 1.126 1.126 7,274 1.1259 0.00%
2022-11-17 0 1.170 1.170 1.210 1.170 1.180 12,000 14,080 1.1733 1.126 1.126 1.164 1.126 1.136 12,470 1.1291 -0.85%
2022-11-16 0 1.180 1.180 1.210 1.180 1.210 27,000 32,220 1.1933 1.136 1.136 1.164 1.136 1.164 28,057 1.1484 -1.67%
2022-11-15 0 1.200 1.170 1.200 1.170 1.200 19,000 22,500 1.1842 1.155 1.126 1.155 1.126 1.155 19,744 1.1396 2.56%
2022-11-14 0 1.170 1.170 1.200 1.170 1.210 13,000 15,520 1.1938 1.126 1.126 1.155 1.126 1.164 13,509 1.1489 -0.85%
2022-11-11 0 1.180 1.150 1.210 1.150 1.210 13,000 15,210 1.1700 1.136 1.107 1.164 1.107 1.164 13,509 1.1259 0.85%
2022-11-10 0 1.170 1.150 1.170 1.170 1.210 10,000 11,900 1.1900 1.126 1.107 1.126 1.126 1.164 10,392 1.1452 0.00%
2022-11-09 0 1.170 1.150 1.170 1.080 1.170 32,000 37,260 1.1644 1.126 1.107 1.126 1.039 1.126 33,253 1.1205 0.00%
2022-11-08 0 1.170 1.160 1.170 1.170 1.210 16,000 18,880 1.1800 1.126 1.116 1.126 1.126 1.164 16,626 1.1355 -0.85%
2022-11-07 0 1.180 1.180 1.220 1.160 1.180 33,000 38,560 1.1685 1.136 1.136 1.174 1.116 1.136 34,292 1.1245 1.72%
2022-11-04 0 1.160 1.160 1.170 1.160 1.170 8,000 9,350 1.1688 1.116 1.116 1.126 1.116 1.126 8,313 1.1247 -0.85%
2022-11-03 0 1.170 1.160 1.200 1.160 1.170 12,000 14,030 1.1692 1.126 1.116 1.155 1.116 1.126 12,470 1.1251 0.00%
2022-11-02 0 1.170 1.160 1.170 1.170 1.170 7,000 8,190 1.1700 1.126 1.116 1.126 1.126 1.126 7,274 1.1259 -3.31%
2022-11-01 0 1.210 1.160 1.220 1.160 1.210 6,000 7,010 1.1683 1.164 1.116 1.174 1.116 1.164 6,235 1.1243 0.83%
2022-10-31 0 1.200 1.150 1.200 1.150 1.200 10,000 11,760 1.1760 1.155 1.107 1.155 1.107 1.155 10,392 1.1317 1.69%
2022-10-28 0 1.180 1.160 1.180 1.140 1.180 16,000 18,800 1.1750 1.136 1.116 1.136 1.097 1.136 16,626 1.1307 0.85%
2022-10-27 0 1.170 1.150 1.200 1.150 1.180 17,000 20,020 1.1776 1.126 1.107 1.155 1.107 1.136 17,666 1.1333 1.74%
2022-10-26 0 1.150 1.150 1.200 1.150 1.200 19,000 22,390 1.1784 1.107 1.107 1.155 1.107 1.155 19,744 1.1340 -2.54%
2022-10-25 0 1.180 1.150 1.180 1.150 1.180 13,000 15,280 1.1754 1.136 1.107 1.136 1.107 1.136 13,509 1.1311 0.00%
2022-10-24 0 1.180 1.150 1.180 1.150 1.180 14,000 16,490 1.1779 1.136 1.107 1.136 1.107 1.136 14,548 1.1335 -0.84%
2022-10-21 0 1.190 1.150 1.200 1.150 1.210 17,000 20,340 1.1965 1.145 1.107 1.155 1.107 1.164 17,666 1.1514 0.85%
2022-10-20 0 1.180 1.180 1.190 1.180 1.210 44,000 52,320 1.1891 1.136 1.136 1.145 1.136 1.164 45,723 1.1443 -2.48%
2022-10-19 0 1.210 1.190 1.210 1.210 1.210 17,000 20,570 1.2100 1.164 1.145 1.164 1.164 1.164 17,666 1.1644 0.00%
2022-10-18 0 1.210 1.190 1.210 1.190 1.210 26,000 31,250 1.2019 1.164 1.145 1.164 1.145 1.164 27,018 1.1566 -1.63%
2022-10-17 0 1.230 1.190 1.250 1.190 1.230 23,000 28,050 1.2196 1.184 1.145 1.203 1.145 1.184 23,901 1.1736 0.00%
2022-10-14 0 1.230 1.190 1.230 1.200 1.230 17,000 20,610 1.2124 1.184 1.145 1.184 1.155 1.184 17,666 1.1667 0.00%
2022-10-13 0 1.230 1.190 1.230 1.190 1.230 17,000 20,850 1.2265 1.184 1.145 1.184 1.145 1.184 17,666 1.1803 0.00%
2022-10-12 0 1.230 1.190 1.230 1.190 1.230 15,000 18,410 1.2273 1.184 1.145 1.184 1.145 1.184 15,587 1.1811 0.00%
2022-10-11 0 1.230 1.230 1.250 1.230 1.270 19,000 23,780 1.2516 1.184 1.184 1.203 1.184 1.222 19,744 1.2044 -3.15%
2022-10-10 0 1.270 1.240 1.280 1.200 1.270 32,000 38,860 1.2144 1.222 1.193 1.232 1.155 1.222 33,253 1.1686 -5.22%
2022-10-07 0 1.340 1.280 1.340 1.340 1.350 15,000 20,150 1.3433 1.290 1.232 1.290 1.290 1.299 15,587 1.2927 -2.19%
2022-10-06 0 1.370 1.350 1.380 1.370 1.380 8,000 11,000 1.3750 1.318 1.299 1.328 1.318 1.328 8,313 1.3232 -2.14%
2022-10-05 0 1.400 1.400 1.430 1.400 1.460 12,000 16,920 1.4100 1.347 1.347 1.376 1.347 1.405 12,470 1.3569 2.19%
2022-10-03 0 1.370 1.370 1.400 1.370 1.370 11,000 15,070 1.3700 1.318 1.318 1.347 1.318 1.318 11,431 1.3184 -2.84%
2022-09-30 0 1.410 1.360 1.420 1.370 1.490 14,000 19,590 1.3993 1.357 1.309 1.366 1.318 1.434 14,548 1.3466 0.71%
2022-09-29 0 1.400 1.400 1.530 1.360 1.400 18,000 25,100 1.3944 1.347 1.347 1.472 1.309 1.347 18,705 1.3419 2.94%
2022-09-28 0 1.360 1.360 1.380 1.360 1.360 10,000 13,600 1.3600 1.309 1.309 1.328 1.309 1.309 10,392 1.3088 0.00%
2022-09-27 0 1.360 1.360 1.380 1.340 1.370 14,000 18,920 1.3514 1.309 1.309 1.328 1.290 1.318 14,548 1.3005 1.49%
2022-09-26 0 1.340 1.340 1.370 1.340 1.390 22,000 30,120 1.3691 1.290 1.290 1.318 1.290 1.338 22,861 1.3175 -1.47%
2022-09-23 0 1.360 1.360 1.390 1.360 1.400 27,000 37,040 1.3719 1.309 1.309 1.338 1.309 1.347 28,057 1.3202 0.00%
2022-09-22 0 1.360 1.360 1.400 1.360 1.410 14,000 19,520 1.3943 1.309 1.309 1.347 1.309 1.357 14,548 1.3418 0.00%
2022-09-21 0 1.360 1.360 1.400 1.360 1.420 16,000 22,130 1.3831 1.309 1.309 1.347 1.309 1.366 16,626 1.3310 -0.73%
2022-09-20 0 1.370 1.370 1.490 1.370 1.380 32,000 43,990 1.3747 1.318 1.318 1.434 1.318 1.328 33,253 1.3229 -2.14%
2022-09-19 0 1.400 1.390 1.400 1.400 1.500 993,000 1,475,800 1.4862 1.347 1.338 1.347 1.347 1.443 1,031,879 1.4302 1.45%
2022-09-16 0 1.380 1.360 1.430 1.380 1.380 21,000 28,980 1.3800 1.328 1.309 1.376 1.328 1.328 21,822 1.3280 0.00%
2022-09-15 0 1.380 1.380 1.440 1.380 1.390 15,000 20,710 1.3807 1.328 1.328 1.386 1.328 1.338 15,587 1.3286 0.00%
2022-09-14 0 1.380 1.360 1.430 1.380 1.380 6,000 8,280 1.3800 1.328 1.309 1.376 1.328 1.328 6,235 1.3280 -1.43%
2022-09-13 0 1.400 1.380 1.400 1.390 1.400 14,000 19,470 1.3907 1.347 1.328 1.347 1.338 1.347 14,548 1.3383 1.45%
2022-09-09 0 1.380 1.350 1.440 1.350 1.430 35,000 47,810 1.3660 1.328 1.299 1.386 1.299 1.376 36,370 1.3145 0.00%
2022-09-08 0 1.380 1.380 1.440 1.380 1.440 16,000 22,490 1.4056 1.328 1.328 1.386 1.328 1.386 16,626 1.3527 -1.43%
2022-09-07 0 1.400 1.380 1.400 1.380 1.400 16,000 22,280 1.3925 1.347 1.328 1.347 1.328 1.347 16,626 1.3400 -2.78%
2022-09-06 0 1.440 1.380 1.440 1.400 1.440 13,000 18,600 1.4308 1.386 1.328 1.386 1.347 1.386 13,509 1.3769 1.41%
2022-09-05 0 1.420 1.380 1.440 1.380 1.420 25,000 35,040 1.4016 1.366 1.328 1.386 1.328 1.366 25,979 1.3488 0.00%
2022-09-02 0 1.420 1.380 1.420 1.380 1.420 24,000 33,500 1.3958 1.366 1.328 1.366 1.328 1.366 24,940 1.3432 5.19%
2022-09-01 0 1.350 1.350 1.400 1.350 1.400 13,000 18,150 1.3962 1.299 1.299 1.347 1.299 1.347 13,509 1.3435 -0.74%
2022-08-31 0 1.360 1.350 1.420 1.360 1.440 25,000 35,230 1.4092 1.309 1.299 1.366 1.309 1.386 25,979 1.3561 -2.86%
2022-08-30 0 1.400 1.350 1.450 1.400 1.450 12,000 17,230 1.4358 1.347 1.299 1.395 1.347 1.395 12,470 1.3817 0.00%
2022-08-29 0 1.400 1.400 1.420 1.400 1.450 20,000 28,620 1.4310 1.347 1.347 1.366 1.347 1.395 20,783 1.3771 -0.71%
2022-08-26 0 1.410 1.400 1.410 1.410 1.410 15,000 21,150 1.4100 1.357 1.347 1.357 1.357 1.357 15,587 1.3569 3.68%
2022-08-25 0 1.360 1.350 1.360 1.350 1.370 11,000 15,020 1.3655 1.309 1.299 1.309 1.299 1.318 11,431 1.3140 -0.73%
2022-08-24 0 1.370 1.340 1.370 1.340 1.420 104,000 144,860 1.3929 1.318 1.290 1.318 1.290 1.366 108,072 1.3404 0.00%
2022-08-23 0 1.370 1.370 1.380 1.370 1.400 18,000 24,970 1.3872 1.318 1.318 1.328 1.318 1.347 18,705 1.3350 -2.14%
2022-08-22 0 1.400 1.370 1.400 1.360 1.400 24,000 32,740 1.3642 1.347 1.318 1.347 1.309 1.347 24,940 1.3128 1.45%
2022-08-19 0 1.380 1.360 1.380 1.360 1.380 11,000 15,140 1.3764 1.328 1.309 1.328 1.309 1.328 11,431 1.3245 1.47%
2022-08-18 0 1.360 1.340 1.360 1.360 1.370 12,000 16,390 1.3658 1.309 1.290 1.309 1.309 1.318 12,470 1.3144 -1.45%
2022-08-17 0 1.380 1.320 1.380 1.320 1.380 49,000 66,300 1.3531 1.328 1.270 1.328 1.270 1.328 50,919 1.3021 2.99%
2022-08-16 0 1.340 1.330 1.340 1.330 1.370 32,000 43,330 1.3541 1.290 1.280 1.290 1.280 1.318 33,253 1.3030 0.75%
2022-08-15 0 1.330 1.330 1.350 1.330 1.420 55,000 74,660 1.3575 1.280 1.280 1.299 1.280 1.366 57,153 1.3063 -2.92%
2022-08-12 0 1.370 1.330 1.370 1.320 1.370 72,000 96,740 1.3436 1.318 1.280 1.318 1.270 1.318 74,819 1.2930 2.24%
2022-08-11 0 1.340 1.320 1.380 1.340 1.470 195,380 277,320 1.4194 1.290 1.270 1.328 1.290 1.415 203,030 1.3659 -7.59%
2022-08-10 0 1.460 1.410 1.460 1.410 1.460 36,000 51,650 1.4347 1.395 1.348 1.395 1.348 1.395 37,668 1.3712 1.39%
2022-08-09 0 1.440 1.410 1.440 1.410 1.470 48,000 69,100 1.4396 1.376 1.348 1.376 1.348 1.405 50,223 1.3759 -2.04%
2022-08-08 0 1.470 1.450 1.470 1.410 1.490 27,000 39,210 1.4522 1.405 1.386 1.405 1.348 1.424 28,251 1.3879 -1.34%
2022-08-05 0 1.490 1.490 1.500 1.410 1.640 97,000 150,220 1.5487 1.424 1.424 1.434 1.348 1.567 101,493 1.4801 -5.10%
2022-08-04 0 1.570 1.570 1.610 1.570 1.630 55,000 86,750 1.5773 1.500 1.500 1.539 1.500 1.558 57,548 1.5074 -2.48%
2022-08-03 0 1.610 1.570 1.620 1.570 1.640 90,000 143,100 1.5900 1.539 1.500 1.548 1.500 1.567 94,169 1.5196 1.90%
2022-08-02 0 1.580 1.560 1.620 1.560 1.640 36,000 56,870 1.5797 1.510 1.491 1.548 1.491 1.567 37,668 1.5098 -1.86%
2022-08-01 0 1.610 1.590 1.680 1.600 1.690 94,000 151,590 1.6127 1.539 1.520 1.606 1.529 1.615 98,354 1.5413 -3.01%
2022-07-29 0 1.660 1.640 1.700 1.640 1.750 69,000 116,460 1.6878 1.587 1.567 1.625 1.567 1.673 72,196 1.6131 -4.05%
2022-07-28 0 1.730 1.700 1.750 1.680 1.750 32,000 55,210 1.7253 1.653 1.625 1.673 1.606 1.673 33,482 1.6489 0.58%
2022-07-27 0 1.720 1.710 1.750 1.670 1.740 38,000 64,740 1.7037 1.644 1.634 1.673 1.596 1.663 39,760 1.6283 2.99%
2022-07-26 0 1.670 1.670 1.720 1.670 1.760 36,000 61,670 1.7131 1.596 1.596 1.644 1.596 1.682 37,668 1.6372 -1.76%
2022-07-25 0 1.700 1.700 1.720 1.670 1.740 31,000 53,330 1.7203 1.625 1.625 1.644 1.596 1.663 32,436 1.6442 -0.58%
2022-07-22 0 1.710 1.650 1.710 1.660 1.710 40,000 67,750 1.6938 1.634 1.577 1.634 1.587 1.634 41,853 1.6188 1.79%
2022-07-21 0 1.680 1.680 1.710 1.630 1.680 55,000 91,540 1.6644 1.606 1.606 1.634 1.558 1.606 57,548 1.5907 0.60%
2022-07-20 0 1.670 1.670 1.780 1.650 1.680 37,000 61,730 1.6684 1.596 1.596 1.701 1.577 1.606 38,714 1.5945 2.45%
2022-07-19 0 1.630 1.630 1.680 1.580 1.680 35,000 56,720 1.6206 1.558 1.558 1.606 1.510 1.606 36,621 1.5488 -2.98%
2022-07-18 0 1.680 1.630 1.680 1.590 1.680 34,000 56,140 1.6512 1.606 1.558 1.606 1.520 1.606 35,575 1.5781 3.07%
2022-07-15 0 1.630 1.600 1.630 1.590 1.680 37,000 60,380 1.6319 1.558 1.529 1.558 1.520 1.606 38,714 1.5596 1.87%
2022-07-14 0 1.600 1.600 1.680 1.580 1.670 40,000 65,220 1.6305 1.529 1.529 1.606 1.510 1.596 41,853 1.5583 0.00%
2022-07-13 0 1.600 1.600 1.670 1.600 1.680 52,000 85,920 1.6523 1.529 1.529 1.596 1.529 1.606 54,409 1.5792 -4.19%
2022-07-12 0 1.670 1.600 1.670 1.590 1.670 33,000 53,870 1.6324 1.596 1.529 1.596 1.520 1.596 34,529 1.5602 2.45%
2022-07-11 0 1.630 1.590 1.630 1.590 1.680 33,000 53,620 1.6248 1.558 1.520 1.558 1.520 1.606 34,529 1.5529 -1.21%
2022-07-08 0 1.650 1.610 1.700 1.610 1.670 46,000 75,620 1.6439 1.577 1.539 1.625 1.539 1.596 48,131 1.5711 -2.94%
2022-07-07 0 1.700 1.650 1.750 1.650 1.700 30,000 50,470 1.6823 1.625 1.577 1.673 1.577 1.625 31,390 1.6079 0.00%
2022-07-06 0 1.700 1.750 1.790 1.680 1.800 40,000 68,530 1.7133 1.625 1.673 1.711 1.606 1.720 41,853 1.6374 0.00%
2022-07-05 0 1.700 1.660 1.910 1.670 1.700 41,000 69,500 1.6951 1.625 1.587 1.825 1.596 1.625 42,899 1.6201 -4.49%
2022-07-04 0 1.780 1.730 1.910 1.730 1.780 31,000 54,630 1.7623 1.701 1.653 1.825 1.653 1.701 32,436 1.6842 -0.56%
2022-06-30 0 1.790 1.790 1.900 1.790 1.800 40,000 71,930 1.7983 1.711 1.711 1.816 1.711 1.720 41,853 1.7186 -1.65%
2022-06-29 0 1.820 1.820 1.950 1.820 1.880 37,000 68,310 1.8462 1.739 1.739 1.864 1.739 1.797 38,714 1.7645 -3.19%
2022-06-28 0 1.880 1.880 1.900 1.880 1.920 35,000 66,380 1.8966 1.797 1.797 1.816 1.797 1.835 36,621 1.8126 -1.05%
2022-06-27 0 1.900 1.890 1.990 1.900 2.000 27,000 53,090 1.9663 1.816 1.806 1.902 1.816 1.911 28,251 1.8792 -4.52%
2022-06-24 0 1.990 1.990 2.000 1.900 1.990 22,791 44,142 1.9368 1.902 1.902 1.911 1.816 1.902 23,847 1.8511 1.53%
2022-06-23 0 1.960 1.960 - 1.950 2.040 70,000 138,000 1.9714 1.873 1.873 - 1.864 1.950 73,242 1.8842 1.55%
2022-06-22 0 1.930 1.930 1.970 1.930 2.010 18,000 35,520 1.9733 1.845 1.845 1.883 1.845 1.921 18,834 1.8860 -2.03%
2022-06-21 0 1.970 1.970 2.040 1.950 2.040 30,000 60,210 2.0070 1.883 1.883 1.950 1.864 1.950 31,390 1.9182 1.55%
2022-06-20 0 1.940 2.020 2.050 1.940 2.050 25,000 50,350 2.0140 1.854 1.931 1.959 1.854 1.959 26,158 1.9248 -3.00%
2022-06-17 0 2.000 1.930 2.230 1.930 2.000 21,000 41,660 1.9838 1.911 1.845 2.131 1.845 1.911 21,973 1.8960 2.04%
2022-06-16 0 1.960 1.960 1.990 1.880 1.960 34,000 64,900 1.9088 1.873 1.873 1.902 1.797 1.873 35,575 1.8243 -1.51%
2022-06-15 0 1.990 1.990 2.000 1.980 2.080 67,000 134,370 2.0055 1.902 1.902 1.911 1.892 1.988 70,103 1.9167 -5.24%
2022-06-14 0 2.100 2.100 2.380 2.040 2.180 30,000 62,820 2.0940 2.007 2.007 2.275 1.950 2.083 31,390 2.0013 -1.41%
2022-06-13 0 2.130 2.080 2.130 2.080 2.150 57,000 120,210 2.1089 2.036 1.988 2.036 1.988 2.055 59,640 2.0156 -2.29%
2022-06-10 0 2.180 2.180 2.240 2.180 2.290 54,000 118,350 2.1917 2.083 2.083 2.141 2.083 2.189 56,501 2.0946 -2.24%
2022-06-09 0 2.230 2.230 2.300 2.230 2.380 38,000 87,020 2.2900 2.131 2.131 2.198 2.131 2.275 39,760 2.1886 -3.04%
2022-06-08 0 2.300 2.300 2.340 2.200 2.350 43,000 96,780 2.2507 2.198 2.198 2.236 2.103 2.246 44,992 2.1511 1.32%
2022-06-07 0 2.270 2.270 2.350 2.270 2.380 26,000 60,820 2.3392 2.170 2.170 2.246 2.170 2.275 27,204 2.2357 0.00%
2022-06-06 0 2.270 2.270 2.390 2.270 2.400 34,000 79,250 2.3309 2.170 2.170 2.284 2.170 2.294 35,575 2.2277 0.89%
2022-06-02 0 2.250 2.250 2.290 2.210 2.300 30,000 67,520 2.2507 2.150 2.150 2.189 2.112 2.198 31,390 2.1510 -1.75%
2022-06-01 0 2.290 2.270 2.340 2.280 2.370 41,000 94,520 2.3054 2.189 2.170 2.236 2.179 2.265 42,899 2.2033 -2.14%
2022-05-31 0 2.340 2.330 2.410 2.340 2.450 44,000 104,840 2.3827 2.236 2.227 2.303 2.236 2.342 46,038 2.2772 -2.50%
2022-05-30 0 2.400 2.350 2.370 2.340 2.410 46,000 109,620 2.3830 2.294 2.246 2.265 2.236 2.303 48,131 2.2775 0.42%
2022-05-27 0 2.390 2.390 2.400 2.330 2.440 42,000 100,340 2.3890 2.284 2.284 2.294 2.227 2.332 43,945 2.2833 -0.83%
2022-05-26 0 2.410 2.340 2.400 2.350 2.480 43,000 103,130 2.3984 2.303 2.236 2.294 2.246 2.370 44,992 2.2922 1.26%
2022-05-25 0 2.380 2.350 2.370 2.340 2.440 60,000 142,770 2.3795 2.275 2.246 2.265 2.236 2.332 62,779 2.2742 0.85%
2022-05-24 0 2.360 2.330 2.360 2.340 2.470 45,000 107,730 2.3940 2.256 2.227 2.256 2.236 2.361 47,084 2.2880 -4.07%
2022-05-23 0 2.460 2.350 2.470 2.360 2.470 44,000 106,630 2.4234 2.351 2.246 2.361 2.256 2.361 46,038 2.3161 2.50%
2022-05-20 0 2.400 2.350 2.400 2.330 2.430 50,316 119,472 2.3744 2.294 2.246 2.294 2.227 2.322 52,647 2.2693 1.27%
2022-05-19 0 2.370 2.330 2.360 2.330 2.470 44,000 105,990 2.4089 2.265 2.227 2.256 2.227 2.361 46,038 2.3022 -1.25%
2022-05-18 0 2.400 2.380 2.530 2.380 2.470 45,000 109,550 2.4344 2.294 2.275 2.418 2.275 2.361 47,084 2.3267 -2.44%
2022-05-17 0 2.460 2.410 2.460 2.370 2.490 60,000 146,370 2.4395 2.351 2.303 2.351 2.265 2.380 62,779 2.3315 1.23%
2022-05-16 0 2.430 2.420 2.430 2.430 2.560 52,000 129,480 2.4900 2.322 2.313 2.322 2.322 2.447 54,409 2.3798 -2.80%
2022-05-13 0 2.500 2.480 2.560 2.500 2.550 29,000 72,840 2.5117 2.389 2.370 2.447 2.389 2.437 30,343 2.4005 0.81%
2022-05-12 0 2.480 2.480 2.590 2.470 2.590 62,000 157,880 2.5465 2.370 2.370 2.475 2.361 2.475 64,872 2.4337 -4.98%
2022-05-11 0 2.610 2.530 2.610 2.530 2.610 40,000 103,770 2.5943 2.494 2.418 2.494 2.418 2.494 41,853 2.4794 0.00%
2022-05-10 0 2.610 2.510 2.610 2.510 2.610 54,000 139,559 2.5844 2.494 2.399 2.494 2.399 2.494 56,501 2.4700 0.00%
2022-05-06 0 2.610 2.580 2.620 2.580 2.630 35,000 91,530 2.6151 2.494 2.466 2.504 2.466 2.514 36,621 2.4994 -0.76%
2022-05-05 0 2.630 2.580 2.630 2.590 2.650 45,000 118,420 2.6316 2.514 2.466 2.514 2.475 2.533 47,084 2.5151 0.77%
2022-05-04 0 2.610 2.580 2.630 2.580 2.630 46,000 120,330 2.6159 2.494 2.466 2.514 2.466 2.514 48,131 2.5001 -0.76%
2022-05-03 0 2.630 2.580 - 2.580 2.650 47,000 123,660 2.6311 2.514 2.466 - 2.466 2.533 49,177 2.5146 -0.75%
2022-04-29 0 2.650 2.580 2.650 2.590 2.650 44,000 115,940 2.6350 2.533 2.466 2.533 2.475 2.533 46,038 2.5184 1.53%
2022-04-28 0 2.610 2.580 2.620 2.570 2.630 46,316 120,558 2.6029 2.494 2.466 2.504 2.456 2.514 48,461 2.4877 0.77%
2022-04-27 0 2.590 2.530 2.590 2.540 2.620 44,003 114,407 2.6000 2.475 2.418 2.475 2.428 2.504 46,041 2.4849 -0.38%
2022-04-26 0 2.600 2.530 2.600 2.530 2.630 54,003 140,337 2.5987 2.485 2.418 2.485 2.418 2.514 56,504 2.4836 1.17%
2022-04-25 0 2.570 2.500 2.580 2.510 2.630 28,000 72,550 2.5911 2.456 2.389 2.466 2.399 2.514 29,297 2.4764 1.58%
2022-04-22 0 2.530 2.530 2.540 2.520 2.650 76,003 198,097 2.6064 2.418 2.418 2.428 2.408 2.533 79,523 2.4911 -3.07%
2022-04-21 0 2.610 2.610 2.660 2.610 2.670 48,000 127,450 2.6552 2.494 2.494 2.542 2.494 2.552 50,223 2.5377 1.16%
2022-04-20 0 2.580 2.580 2.680 2.580 2.680 48,000 127,530 2.6569 2.466 2.466 2.561 2.466 2.561 50,223 2.5393 -1.53%
2022-04-19 0 2.620 2.600 2.620 2.610 2.670 54,000 141,770 2.6254 2.504 2.485 2.504 2.494 2.552 56,501 2.5091 0.00%
2022-04-14 0 2.620 2.620 2.680 2.620 2.700 54,100 144,808 2.6767 2.504 2.504 2.561 2.504 2.580 56,606 2.5582 -1.13%
2022-04-13 0 2.650 2.620 2.660 2.560 2.660 55,000 145,040 2.6371 2.533 2.504 2.542 2.447 2.542 57,548 2.5203 3.52%
2022-04-12 0 2.560 2.560 2.650 2.560 2.640 62,000 161,540 2.6055 2.447 2.447 2.533 2.447 2.523 64,872 2.4901 -1.16%
2022-04-11 0 2.590 2.590 2.610 2.590 2.730 60,000 159,920 2.6653 2.475 2.475 2.494 2.475 2.609 62,779 2.5473 -3.00%
2022-04-08 0 2.670 2.650 2.660 2.680 2.750 78,000 212,320 2.7221 2.552 2.533 2.542 2.561 2.628 81,613 2.6015 -2.91%
2022-04-07 0 2.750 2.710 2.740 2.740 2.760 71,000 195,210 2.7494 2.628 2.590 2.619 2.619 2.638 74,289 2.6277 1.63%
2022-04-06 0 2.740 2.680 2.740 2.690 2.760 65,000 177,340 2.7283 2.586 2.530 2.586 2.539 2.605 68,865 2.5752 -0.36%
2022-04-04 0 2.750 2.720 2.740 2.730 2.790 90,000 248,010 2.7557 2.596 2.567 2.586 2.577 2.633 95,352 2.6010 2.23%
2022-04-01 0 2.690 2.630 2.780 2.650 2.730 68,423 184,912 2.7025 2.539 2.482 2.624 2.501 2.577 72,492 2.5508 -1.10%
2022-03-31 0 2.720 2.680 2.730 2.680 2.770 71,000 194,110 2.7339 2.567 2.530 2.577 2.530 2.615 75,222 2.5805 -1.09%
2022-03-30 0 2.750 2.680 2.750 2.670 2.750 106,000 289,040 2.7268 2.596 2.530 2.596 2.520 2.596 112,303 2.5737 2.61%
2022-03-29 0 2.680 2.630 2.750 2.630 2.740 77,000 207,740 2.6979 2.530 2.482 2.596 2.482 2.586 81,579 2.5465 0.37%
2022-03-28 0 2.670 2.670 2.740 2.650 2.740 63,000 170,980 2.7140 2.520 2.520 2.586 2.501 2.586 66,746 2.5616 0.75%
2022-03-25 0 2.650 2.650 2.730 2.650 2.750 50,000 135,420 2.7084 2.501 2.501 2.577 2.501 2.596 52,973 2.5564 -2.93%
2022-03-24 0 2.730 2.710 2.720 2.710 2.770 79,000 217,380 2.7516 2.577 2.558 2.567 2.558 2.615 83,698 2.5972 -1.80%
2022-03-23 0 2.780 2.710 2.770 2.740 2.800 93,000 259,190 2.7870 2.624 2.558 2.615 2.586 2.643 98,530 2.6306 0.00%
2022-03-22 0 2.780 2.710 2.780 2.750 2.780 106,000 292,650 2.7608 2.624 2.558 2.624 2.596 2.624 112,303 2.6059 1.09%
2022-03-21 0 2.750 2.650 2.750 2.700 2.750 112,000 307,350 2.7442 2.596 2.501 2.596 2.548 2.596 118,660 2.5902 0.00%
2022-03-18 0 2.750 2.650 2.740 2.670 2.750 90,000 244,430 2.7159 2.596 2.501 2.586 2.520 2.596 95,352 2.5634 3.38%
2022-03-17 0 2.660 2.600 2.650 2.610 2.670 77,000 202,980 2.6361 2.511 2.454 2.501 2.464 2.520 81,579 2.4881 3.50%
2022-03-16 0 2.570 2.570 2.590 2.570 2.670 103,000 268,560 2.6074 2.426 2.426 2.445 2.426 2.520 109,125 2.4610 0.78%
2022-03-15 0 2.550 2.550 2.650 2.550 2.700 144,100 372,735 2.5866 2.407 2.407 2.501 2.407 2.548 152,669 2.4415 -5.56%
2022-03-14 0 2.700 2.630 2.730 2.640 2.730 75,000 201,360 2.6848 2.548 2.482 2.577 2.492 2.577 79,460 2.5341 -0.37%
2022-03-11 0 2.710 2.710 2.720 2.710 2.770 66,000 180,430 2.7338 2.558 2.558 2.567 2.558 2.615 69,925 2.5803 -3.56%
2022-03-10 0 2.810 2.750 2.810 2.780 2.820 65,000 182,770 2.8118 2.652 2.596 2.652 2.624 2.662 68,865 2.6540 2.18%
2022-03-09 0 2.750 2.750 2.770 2.750 2.900 180,000 507,220 2.8179 2.596 2.596 2.615 2.596 2.737 190,704 2.6597 -4.18%
2022-03-08 0 2.870 2.800 2.870 2.800 2.870 108,000 306,000 2.8333 2.709 2.643 2.709 2.643 2.709 114,422 2.6743 2.87%
2022-03-07 0 2.790 2.750 2.790 2.750 2.800 633,000 1,764,890 2.7881 2.633 2.596 2.633 2.596 2.643 670,642 2.6316 -0.36%
2022-03-04 0 2.800 2.780 2.800 2.780 2.870 561,000 1,571,920 2.8020 2.643 2.624 2.643 2.624 2.709 594,361 2.6447 -1.75%
2022-03-03 0 2.850 2.850 2.870 2.800 2.860 447,000 1,269,450 2.8399 2.690 2.690 2.709 2.643 2.699 473,582 2.6805 2.15%
2022-03-02 0 2.790 2.790 2.800 2.730 2.800 89,000 247,100 2.7764 2.633 2.633 2.643 2.577 2.643 94,293 2.6206 2.20%
2022-03-01 0 2.730 2.730 2.760 2.690 2.760 105,000 286,540 2.7290 2.577 2.577 2.605 2.539 2.605 111,244 2.5758 2.25%
2022-02-28 0 2.670 2.670 2.730 2.670 2.720 121,000 325,090 2.6867 2.520 2.520 2.577 2.520 2.567 128,195 2.5359 -2.20%
2022-02-25 0 2.730 2.730 2.740 2.620 2.730 245,000 649,490 2.6510 2.577 2.577 2.586 2.473 2.577 259,569 2.5022 3.41%
2022-02-24 0 2.640 2.640 2.700 2.620 2.680 221,000 585,230 2.6481 2.492 2.492 2.548 2.473 2.530 234,142 2.4995 -0.75%
2022-02-23 0 2.660 2.660 2.710 2.660 2.700 217,000 582,710 2.6853 2.511 2.511 2.558 2.511 2.548 229,904 2.5346 -1.12%
2022-02-22 0 2.690 2.690 2.750 2.670 2.750 154,000 416,960 2.7075 2.539 2.539 2.596 2.520 2.596 163,158 2.5556 -3.24%
2022-02-21 0 2.780 2.780 2.860 2.780 2.850 143,000 400,230 2.7988 2.624 2.624 2.699 2.624 2.690 151,504 2.6417 -1.07%
2022-02-18 0 2.810 2.810 2.850 2.810 2.850 151,000 425,780 2.8197 2.652 2.652 2.690 2.652 2.690 159,979 2.6615 -2.09%
2022-02-17 0 2.870 2.820 2.870 2.810 2.870 94,000 267,910 2.8501 2.709 2.662 2.709 2.652 2.709 99,590 2.6901 -0.35%
2022-02-16 0 2.880 2.880 2.910 2.880 3.010 86,000 252,370 2.9345 2.718 2.718 2.747 2.718 2.841 91,114 2.7698 -2.37%
2022-02-15 0 2.950 2.950 3.000 2.950 3.000 188,000 558,920 2.9730 2.784 2.784 2.832 2.784 2.832 199,180 2.8061 -0.34%
2022-02-14 0 2.960 2.960 2.990 2.960 2.990 133,000 395,880 2.9765 2.794 2.794 2.822 2.794 2.822 140,909 2.8095 -0.34%
2022-02-11 0 2.970 2.940 2.960 2.930 2.990 102,000 303,490 2.9754 2.803 2.775 2.794 2.766 2.822 108,066 2.8084 -0.67%
2022-02-10 0 2.990 2.910 2.990 2.910 2.990 139,000 411,740 2.9622 2.822 2.747 2.822 2.747 2.822 147,266 2.7959 2.40%
2022-02-09 0 2.920 2.920 2.980 2.920 2.980 94,000 279,060 2.9687 2.756 2.756 2.813 2.756 2.813 99,590 2.8021 -2.01%
2022-02-08 0 2.980 2.900 2.980 2.880 2.990 114,000 338,100 2.9658 2.813 2.737 2.813 2.718 2.822 120,779 2.7993 0.34%
2022-02-07 0 2.970 2.910 2.970 2.880 2.980 88,000 260,210 2.9569 2.803 2.747 2.803 2.718 2.813 93,233 2.7910 3.12%
2022-02-04 0 2.880 2.860 2.880 2.780 2.880 190,000 533,850 2.8097 2.718 2.699 2.718 2.624 2.718 201,299 2.6520 2.13%
2022-01-31 0 2.820 2.820 2.830 2.770 2.830 129,000 360,760 2.7966 2.662 2.662 2.671 2.615 2.671 136,671 2.6396 2.17%
2022-01-28 0 2.760 2.760 2.810 2.760 2.830 126,000 351,490 2.7896 2.605 2.605 2.652 2.605 2.671 133,493 2.6330 -0.36%
2022-01-27 0 2.770 2.770 2.830 2.760 2.830 131,000 366,150 2.7950 2.615 2.615 2.671 2.605 2.671 138,790 2.6382 -2.12%
2022-01-26 0 2.830 2.790 2.830 2.780 2.900 187,000 524,990 2.8074 2.671 2.633 2.671 2.624 2.737 198,120 2.6499 -1.05%
2022-01-25 0 2.860 2.860 2.900 2.860 2.950 112,000 326,280 2.9132 2.699 2.699 2.737 2.699 2.784 118,660 2.7497 -3.38%
2022-01-24 0 2.960 2.920 2.950 2.930 3.010 141,000 419,060 2.9721 2.794 2.756 2.784 2.766 2.841 149,385 2.8052 -1.00%
2022-01-21 0 2.990 2.950 2.980 2.950 3.020 341,000 1,018,160 2.9858 2.822 2.784 2.813 2.784 2.850 361,278 2.8182 -0.66%
2022-01-20 0 3.010 2.980 3.010 2.990 3.070 186,000 561,920 3.0211 2.841 2.813 2.841 2.822 2.898 197,061 2.8515 0.33%
2022-01-19 0 3.000 2.990 3.000 2.990 3.080 200,000 604,830 3.0242 2.832 2.822 2.832 2.822 2.907 211,893 2.8544 0.33%
2022-01-18 0 2.990 2.990 3.050 2.960 3.070 182,000 547,940 3.0107 2.822 2.822 2.879 2.794 2.898 192,823 2.8417 0.00%
2022-01-17 0 2.990 2.990 3.040 2.960 3.050 152,000 458,370 3.0156 2.822 2.822 2.869 2.794 2.879 161,039 2.8463 0.00%
2022-01-14 0 2.990 2.960 3.020 2.970 3.090 220,000 662,520 3.0115 2.822 2.794 2.850 2.803 2.917 233,083 2.8424 0.34%
2022-01-13 0 2.980 2.980 3.020 2.980 3.090 165,000 501,700 3.0406 2.813 2.813 2.850 2.813 2.917 174,812 2.8699 -2.30%
2022-01-12 0 3.050 2.980 3.060 2.980 3.060 303,000 917,740 3.0288 2.879 2.813 2.888 2.813 2.888 321,018 2.8588 2.35%
2022-01-11 0 2.980 2.970 2.980 2.820 2.980 163,000 471,730 2.8940 2.813 2.803 2.813 2.662 2.813 172,693 2.7316 4.56%
2022-01-10 0 2.850 2.820 2.850 2.740 2.850 108,000 303,840 2.8133 2.690 2.662 2.690 2.586 2.690 114,422 2.6554 2.15%
2022-01-07 0 2.790 2.740 2.800 2.650 2.790 82,000 223,060 2.7202 2.633 2.586 2.643 2.501 2.633 86,876 2.5676 4.49%
2022-01-06 0 2.670 2.670 2.740 2.670 2.720 97,000 261,660 2.6975 2.520 2.520 2.586 2.520 2.567 102,768 2.5461 -0.74%
2022-01-05 0 2.690 2.690 2.740 2.690 2.780 146,000 397,090 2.7198 2.539 2.539 2.586 2.539 2.624 154,682 2.5671 -2.54%
2022-01-04 0 2.760 2.710 2.760 2.710 2.760 283,000 772,830 2.7308 2.605 2.558 2.605 2.558 2.605 299,829 2.5776 0.73%
2022-01-03 0 2.740 2.740 2.770 2.740 2.790 189,000 520,470 2.7538 2.586 2.586 2.615 2.586 2.633 200,239 2.5992 -2.49%
2021-12-31 0 2.810 2.810 2.870 2.810 2.870 54,000 154,160 2.8548 2.652 2.652 2.709 2.652 2.709 57,211 2.6946 -1.75%
2021-12-30 0 2.860 2.860 2.930 2.860 2.970 142,000 417,830 2.9425 2.699 2.699 2.766 2.699 2.803 150,444 2.7773 -0.35%
2021-12-29 0 2.870 2.830 2.880 2.810 2.870 83,000 237,230 2.8582 2.709 2.671 2.718 2.652 2.709 87,936 2.6978 0.70%
2021-12-28 0 2.850 2.810 2.850 2.740 2.850 183,000 508,430 2.7783 2.690 2.652 2.690 2.586 2.690 193,882 2.6224 1.42%
2021-12-24 0 2.810 2.750 2.800 2.760 2.850 78,000 218,140 2.7967 2.652 2.596 2.643 2.605 2.690 82,638 2.6397 -0.71%
2021-12-23 0 2.830 2.800 2.840 2.800 2.950 174,000 501,660 2.8831 2.671 2.643 2.681 2.643 2.784 184,347 2.7213 -0.70%
2021-12-22 0 2.850 2.800 2.850 2.770 2.850 98,000 277,870 2.8354 2.690 2.643 2.690 2.615 2.690 103,828 2.6763 0.00%
2021-12-21 0 2.850 2.800 2.850 2.760 2.850 222,000 622,380 2.8035 2.690 2.643 2.690 2.605 2.690 235,202 2.6462 1.79%
2021-12-20 0 2.800 2.800 2.830 2.760 2.900 459,000 1,289,090 2.8085 2.643 2.643 2.671 2.605 2.737 486,295 2.6508 -1.41%
2021-12-17 0 2.840 2.790 2.840 2.760 2.840 112,000 314,050 2.8040 2.681 2.633 2.681 2.605 2.681 118,660 2.6466 2.16%
2021-12-16 0 2.780 2.760 2.780 2.750 2.800 143,000 396,440 2.7723 2.624 2.605 2.624 2.596 2.643 151,504 2.6167 -1.42%
2021-12-15 0 2.820 2.770 2.840 2.680 3.000 286,000 795,010 2.7798 2.662 2.615 2.681 2.530 2.832 303,007 2.6237 -1.74%
2021-12-14 0 2.870 2.850 2.940 2.860 2.980 165,000 480,250 2.9106 2.709 2.690 2.775 2.699 2.813 174,812 2.7472 0.00%
2021-12-13 0 2.870 2.870 2.930 2.870 3.000 580,000 1,689,370 2.9127 2.709 2.709 2.766 2.709 2.832 614,491 2.7492 -1.03%
2021-12-10 0 2.900 2.900 2.910 2.870 3.000 499,000 1,450,050 2.9059 2.737 2.737 2.747 2.709 2.832 528,674 2.7428 -2.68%
2021-12-09 0 2.980 2.930 2.980 2.930 2.980 600,000 1,779,250 2.9654 2.813 2.766 2.813 2.766 2.813 635,680 2.7990 0.68%
2021-12-08 0 2.960 2.960 3.010 2.930 3.010 121,000 361,150 2.9847 2.794 2.794 2.841 2.766 2.841 128,195 2.8172 0.34%
2021-12-07 0 2.950 2.950 3.000 2.950 3.000 517,000 1,548,000 2.9942 2.784 2.784 2.832 2.784 2.832 547,744 2.8261 -1.01%
2021-12-06 0 2.980 2.950 3.020 2.980 3.050 84,000 252,150 3.0018 2.813 2.784 2.850 2.813 2.879 88,995 2.8333 -0.33%
2021-12-03 0 2.990 2.990 3.060 2.990 3.070 141,000 427,340 3.0308 2.822 2.822 2.888 2.822 2.898 149,385 2.8607 -1.64%
2021-12-02 0 3.040 2.990 3.040 2.990 3.170 139,000 424,010 3.0504 2.869 2.822 2.869 2.822 2.992 147,266 2.8792 -0.98%
2021-12-01 0 3.070 3.050 3.070 3.020 3.180 98,000 302,090 3.0826 2.898 2.879 2.898 2.850 3.002 103,828 2.9095 0.99%
2021-11-30 0 3.040 3.040 3.060 3.040 3.190 154,000 479,300 3.1123 2.869 2.869 2.888 2.869 3.011 163,158 2.9376 -3.49%
2021-11-29 0 3.150 3.130 3.150 3.100 3.290 226,000 714,440 3.1612 2.973 2.954 2.973 2.926 3.105 239,439 2.9838 -2.78%
2021-11-26 0 3.240 3.240 3.290 3.230 3.380 131,000 428,690 3.2724 3.058 3.058 3.105 3.049 3.190 138,790 3.0888 -1.22%
2021-11-25 0 3.280 3.280 3.320 3.210 3.360 149,000 492,470 3.3052 3.096 3.096 3.134 3.030 3.171 157,861 3.1197 2.18%
2021-11-24 0 3.210 3.150 3.210 3.070 3.210 101,000 316,650 3.1351 3.030 2.973 3.030 2.898 3.030 107,006 2.9592 4.56%
2021-11-23 0 3.070 3.030 3.070 3.000 3.080 231,000 702,780 3.0423 2.898 2.860 2.898 2.832 2.907 244,737 2.8716 -0.97%
2021-11-22 0 3.100 3.100 3.160 3.100 3.250 207,000 662,130 3.1987 2.926 2.926 2.983 2.926 3.068 219,310 3.0192 -3.13%
2021-11-19 0 3.200 3.160 3.200 3.140 3.250 131,000 418,170 3.1921 3.020 2.983 3.020 2.964 3.068 138,790 3.0130 0.95%
2021-11-18 0 3.170 3.140 3.170 3.070 3.180 647,000 2,035,520 3.1461 2.992 2.964 2.992 2.898 3.002 685,475 2.9695 2.92%
2021-11-17 0 3.080 3.080 3.150 3.080 3.250 180,000 568,630 3.1591 2.907 2.907 2.973 2.907 3.068 190,704 2.9817 -2.53%
2021-11-16 0 3.160 3.160 3.190 3.100 3.250 144,000 457,380 3.1763 2.983 2.983 3.011 2.926 3.068 152,563 2.9980 -2.17%
2021-11-15 0 3.230 3.170 3.230 3.140 3.440 226,000 727,380 3.2185 3.049 2.992 3.049 2.964 3.247 239,439 3.0378 -5.00%
2021-11-12 0 3.400 3.370 3.400 3.220 3.460 733,000 2,479,960 3.3833 3.209 3.181 3.209 3.039 3.266 776,589 3.1934 3.98%
2021-11-11 0 3.270 3.220 3.270 3.080 3.270 721,000 2,329,750 3.2313 3.086 3.039 3.086 2.907 3.086 763,875 3.0499 0.93%
2021-11-10 0 3.240 3.230 3.250 3.180 3.310 144,000 470,850 3.2698 3.058 3.049 3.068 3.002 3.124 152,563 3.0863 1.89%
2021-11-09 0 3.180 3.180 3.260 3.180 3.350 238,000 776,570 3.2629 3.002 3.002 3.077 3.002 3.162 252,153 3.0798 -3.64%
2021-11-08 0 3.300 3.240 3.300 3.250 3.370 170,000 565,250 3.3250 3.115 3.058 3.115 3.068 3.181 180,109 3.1384 0.92%
2021-11-05 0 3.270 3.270 3.320 3.260 3.400 185,000 618,280 3.3421 3.086 3.086 3.134 3.077 3.209 196,001 3.1545 -0.91%
2021-11-04 0 3.300 3.300 3.360 3.300 3.380 119,000 398,560 3.3492 3.115 3.115 3.171 3.115 3.190 126,077 3.1613 -1.20%
2021-11-03 0 3.340 3.290 3.340 3.230 3.340 288,000 950,360 3.2999 3.153 3.105 3.153 3.049 3.153 305,126 3.1146 4.05%
2021-11-02 0 3.210 3.210 3.250 3.160 3.270 167,000 535,670 3.2076 3.030 3.030 3.068 2.983 3.086 176,931 3.0276 -0.62%
2021-11-01 0 3.230 3.230 3.250 3.150 3.250 129,000 413,350 3.2043 3.049 3.049 3.068 2.973 3.068 136,671 3.0244 0.94%
2021-10-29 0 3.200 3.180 3.200 3.110 3.250 228,000 725,400 3.1816 3.020 3.002 3.020 2.935 3.068 241,558 3.0030 1.91%
2021-10-28 0 3.140 3.090 3.140 3.090 3.200 94,000 294,900 3.1372 2.964 2.917 2.964 2.917 3.020 99,590 2.9611 0.32%
2021-10-27 0 3.130 3.090 3.130 3.060 3.270 134,000 421,900 3.1485 2.954 2.917 2.954 2.888 3.086 141,969 2.9718 -4.57%
2021-10-26 0 3.280 3.240 3.280 3.210 3.350 172,000 563,850 3.2782 3.096 3.058 3.096 3.030 3.162 182,228 3.0942 -1.20%
2021-10-25 0 3.320 3.320 3.340 3.240 3.380 176,000 581,290 3.3028 3.134 3.134 3.153 3.058 3.190 186,466 3.1174 0.30%
2021-10-22 0 3.310 3.310 3.320 3.170 3.370 360,000 1,187,880 3.2997 3.124 3.124 3.134 2.992 3.181 381,408 3.1145 4.09%
2021-10-21 0 3.180 3.180 3.200 2.800 3.250 1,574,000 4,894,190 3.1094 3.002 3.002 3.020 2.643 3.068 1,667,600 2.9349 9.28%
2021-10-20 0 2.910 2.860 2.910 2.800 3.040 158,000 456,860 2.8915 2.747 2.699 2.747 2.643 2.869 167,396 2.7292 -2.02%
2021-10-19 0 2.970 2.930 2.970 2.920 3.050 98,000 291,310 2.9726 2.803 2.766 2.803 2.756 2.879 103,828 2.8057 -0.34%
2021-10-18 0 2.980 2.940 2.980 2.880 2.980 92,000 269,600 2.9304 2.813 2.775 2.813 2.718 2.813 97,471 2.7660 2.76%
2021-10-15 0 2.900 2.880 2.900 2.780 2.900 170,000 485,030 2.8531 2.737 2.718 2.737 2.624 2.737 180,109 2.6930 2.11%
2021-10-12 0 2.840 2.830 2.870 2.740 2.900 403,000 1,148,710 2.8504 2.681 2.671 2.709 2.586 2.737 426,965 2.6904 -1.39%
2021-10-11 0 2.880 2.880 2.900 2.770 2.920 77,000 221,510 2.8768 2.718 2.718 2.737 2.615 2.756 81,579 2.7153 3.60%
2021-10-08 0 2.780 2.780 2.860 2.780 2.980 148,000 418,110 2.8251 2.624 2.624 2.699 2.624 2.813 156,801 2.6665 -1.07%
2021-10-07 0 2.810 2.780 2.840 2.780 2.950 193,000 543,390 2.8155 2.652 2.624 2.681 2.624 2.784 204,477 2.6575 0.00%
2021-10-06 0 2.810 2.810 2.840 2.800 2.930 116,000 327,240 2.8210 2.652 2.652 2.681 2.643 2.766 122,898 2.6627 -1.06%
2021-10-05 0 2.840 2.840 2.870 2.840 3.120 154,000 453,990 2.9480 2.681 2.681 2.709 2.681 2.945 163,158 2.7825 -6.27%
2021-10-04 0 3.030 2.990 3.050 2.950 3.130 109,000 330,590 3.0329 2.860 2.822 2.879 2.784 2.954 115,482 2.8627 -0.66%
2021-09-30 0 3.050 3.030 3.050 2.960 3.150 747,000 2,292,930 3.0695 2.879 2.860 2.879 2.794 2.973 791,422 2.8972 2.35%
2021-09-29 0 2.980 2.920 2.980 2.850 3.050 337,000 984,580 2.9216 2.813 2.756 2.813 2.690 2.879 357,040 2.7576 -0.33%
2021-09-28 0 2.990 2.990 3.020 2.880 3.080 269,000 795,130 2.9559 2.822 2.822 2.850 2.718 2.907 284,997 2.7900 -1.97%
2021-09-27 0 3.050 3.050 3.100 2.950 3.400 660,000 2,031,870 3.0786 2.879 2.879 2.926 2.784 3.209 699,248 2.9058 -3.48%
2021-09-24 0 3.160 3.160 3.170 3.140 3.400 747,000 2,415,590 3.2337 2.983 2.983 2.992 2.964 3.209 791,422 3.0522 -5.95%
2021-09-23 0 3.360 3.320 3.360 3.310 3.540 808,000 2,761,870 3.4182 3.171 3.134 3.171 3.124 3.341 856,049 3.2263 -0.30%
2021-09-21 0 3.370 3.370 3.430 3.320 3.420 156,000 526,140 3.3727 3.181 3.181 3.237 3.134 3.228 165,277 3.1834 -0.88%
2021-09-20 0 3.400 3.400 3.420 3.280 3.400 293,000 972,740 3.3199 3.209 3.209 3.228 3.096 3.209 310,424 3.1336 0.00%
2021-09-17 0 3.400 3.400 3.440 3.380 3.540 121,000 416,510 3.4422 3.209 3.209 3.247 3.190 3.341 128,195 3.2490 -2.30%
2021-09-16 0 3.480 3.440 3.480 3.430 3.600 271,000 954,100 3.5207 3.285 3.247 3.285 3.237 3.398 287,115 3.3231 -2.52%
2021-09-15 0 3.570 3.570 3.590 3.570 3.740 235,000 850,110 3.6175 3.370 3.370 3.388 3.370 3.530 248,975 3.4144 -2.99%
2021-09-14 0 3.680 3.680 3.740 3.660 3.900 218,000 815,510 3.7409 3.473 3.473 3.530 3.455 3.681 230,964 3.5309 -3.16%
2021-09-13 0 3.800 3.780 3.800 3.780 4.060 322,000 1,260,680 3.9152 3.587 3.568 3.587 3.568 3.832 341,148 3.6954 -5.94%
2021-09-10 0 4.040 3.980 4.040 3.920 4.040 720,000 2,868,800 3.9844 3.813 3.757 3.813 3.700 3.813 762,816 3.7608 2.28%
2021-09-09 0 3.950 3.950 3.970 3.720 3.990 1,771,000 6,918,420 3.9065 3.728 3.728 3.747 3.511 3.766 1,876,315 3.6872 6.47%
2021-09-08 0 3.710 3.710 3.770 3.710 3.870 681,000 2,567,890 3.7708 3.502 3.502 3.558 3.502 3.653 721,497 3.5591 -2.37%
2021-09-07 0 3.800 3.710 3.800 3.630 3.800 370,000 1,381,410 3.7335 3.587 3.502 3.587 3.426 3.587 392,003 3.5240 3.54%
2021-09-06 0 3.670 3.630 3.670 3.530 3.680 323,000 1,171,080 3.6256 3.464 3.426 3.464 3.332 3.473 342,208 3.4221 3.67%
2021-09-03 0 3.540 3.540 3.590 3.490 3.650 434,000 1,551,640 3.5752 3.341 3.341 3.388 3.294 3.445 459,808 3.3745 -4.07%
2021-09-02 0 3.690 3.650 3.690 3.580 3.700 558,000 2,039,810 3.6556 3.483 3.445 3.483 3.379 3.492 591,182 3.4504 3.07%
2021-09-01 0 3.580 3.580 3.610 3.310 3.600 797,000 2,740,900 3.4390 3.379 3.379 3.407 3.124 3.398 844,395 3.2460 5.29%
2021-08-31 0 3.400 3.390 3.400 3.260 3.400 315,000 1,051,280 3.3374 3.209 3.200 3.209 3.077 3.209 333,732 3.1501 3.98%
2021-08-30 0 3.270 3.250 3.280 3.240 3.310 136,000 444,980 3.2719 3.086 3.068 3.096 3.058 3.124 144,087 3.0883 0.31%
2021-08-27 0 3.260 3.250 3.280 3.200 3.300 268,000 872,030 3.2538 3.077 3.068 3.096 3.020 3.115 283,937 3.0712 1.87%
2021-08-26 0 3.200 3.170 3.200 3.150 3.270 327,000 1,045,710 3.1979 3.020 2.992 3.020 2.973 3.086 346,446 3.0184 -2.14%
2021-08-25 0 3.270 3.240 3.270 3.130 3.310 345,000 1,116,580 3.2365 3.086 3.058 3.086 2.954 3.124 365,516 3.0548 3.81%
2021-08-24 0 3.150 3.120 3.150 3.080 3.180 322,000 1,011,140 3.1402 2.973 2.945 2.973 2.907 3.002 341,148 2.9639 4.65%
2021-08-23 0 3.010 3.010 3.040 2.950 3.070 213,000 645,460 3.0303 2.841 2.841 2.869 2.784 2.898 225,666 2.8602 1.35%
2021-08-20 0 2.970 2.920 2.970 2.890 3.020 582,000 1,707,230 2.9334 2.803 2.756 2.803 2.728 2.850 616,610 2.7687 -2.30%
2021-08-19 0 3.040 3.020 3.040 3.010 3.200 593,000 1,822,260 3.0730 2.869 2.850 2.869 2.841 3.020 628,264 2.9005 -5.00%
2021-08-18 0 3.200 3.170 3.200 3.010 3.270 818,000 2,560,300 3.1300 3.020 2.992 3.020 2.841 3.086 866,644 2.9543 3.23%
2021-08-17 0 3.100 3.090 3.100 3.060 3.520 1,506,000 4,836,110 3.2112 2.926 2.917 2.926 2.888 3.322 1,595,557 3.0310 -10.66%
2021-08-16 0 3.470 3.470 3.480 3.370 3.540 900,000 3,125,690 3.4730 3.275 3.275 3.285 3.181 3.341 953,520 3.2781 2.97%
2021-08-13 0 3.370 3.370 3.400 3.370 3.570 954,000 3,301,160 3.4603 3.181 3.181 3.209 3.181 3.370 1,010,731 3.2661 -3.85%
2021-08-12 0 3.590 3.590 3.610 3.540 3.690 1,254,000 4,504,460 3.5921 3.308 3.308 3.327 3.262 3.400 1,360,790 3.3102 -1.64%
2021-08-11 0 3.650 3.610 3.650 3.430 3.650 1,547,000 5,460,620 3.5298 3.364 3.327 3.364 3.161 3.364 1,678,742 3.2528 1.96%
2021-08-10 0 3.580 3.530 3.580 3.400 3.580 1,186,000 4,145,320 3.4952 3.299 3.253 3.299 3.133 3.299 1,286,999 3.2209 1.13%
2021-08-09 0 3.540 3.500 3.540 3.500 3.710 916,000 3,302,600 3.6055 3.262 3.225 3.262 3.225 3.419 994,006 3.3225 -3.80%
2021-08-06 0 3.680 3.680 3.690 3.610 3.800 1,262,000 4,637,880 3.6750 3.391 3.391 3.400 3.327 3.502 1,369,472 3.3866 -3.16%
2021-08-05 0 3.800 3.800 3.830 3.800 4.170 2,223,000 8,825,660 3.9702 3.502 3.502 3.529 3.502 3.843 2,412,310 3.6586 -9.31%
2021-08-04 0 4.190 4.190 4.240 4.170 4.280 1,127,000 4,737,840 4.2039 3.861 3.861 3.907 3.843 3.944 1,222,975 3.8740 0.72%
2021-08-03 0 4.160 4.160 4.220 4.130 4.270 2,314,000 9,758,160 4.2170 3.834 3.834 3.889 3.806 3.935 2,511,060 3.8861 0.73%
2021-08-02 0 4.130 4.100 4.130 3.890 4.320 7,034,000 29,208,770 4.1525 3.806 3.778 3.806 3.585 3.981 7,633,014 3.8266 5.63%
2021-07-30 0 3.910 3.910 3.930 3.910 4.100 1,424,000 5,648,430 3.9666 3.603 3.603 3.622 3.603 3.778 1,545,267 3.6553 -4.40%
2021-07-29 0 4.090 4.080 4.090 3.840 4.090 2,500,000 10,021,070 4.0084 3.769 3.760 3.769 3.539 3.769 2,712,899 3.6939 6.23%
2021-07-28 0 3.850 3.840 3.850 3.630 3.880 1,855,000 7,021,920 3.7854 3.548 3.539 3.548 3.345 3.576 2,012,971 3.4883 4.05%
2021-07-27 0 3.700 3.630 3.700 3.560 3.880 2,604,000 9,718,890 3.7323 3.410 3.345 3.410 3.281 3.576 2,825,756 3.4394 -1.33%
2021-07-26 0 3.750 3.750 3.800 3.750 3.940 1,272,000 4,832,470 3.7991 3.456 3.456 3.502 3.456 3.631 1,380,323 3.5010 -3.10%
2021-07-23 0 3.870 3.870 3.940 3.810 4.000 2,446,000 9,554,450 3.9062 3.566 3.566 3.631 3.511 3.686 2,654,301 3.5996 -1.53%
2021-07-22 0 3.930 3.930 3.960 3.860 3.980 2,128,000 8,372,510 3.9345 3.622 3.622 3.649 3.557 3.668 2,309,220 3.6257 1.03%
2021-07-21 0 3.890 3.890 3.910 3.890 3.990 2,200,000 8,656,800 3.9349 3.585 3.585 3.603 3.585 3.677 2,387,351 3.6261 -0.77%
2021-07-20 0 3.920 3.910 3.920 3.780 3.920 2,266,000 8,706,960 3.8424 3.612 3.603 3.612 3.483 3.612 2,458,972 3.5409 2.35%
2021-07-19 0 3.830 3.830 3.860 3.740 3.930 3,503,000 13,391,490 3.8229 3.529 3.529 3.557 3.446 3.622 3,801,315 3.5229 0.52%
2021-07-16 0 3.810 3.770 3.810 3.720 3.880 1,951,000 7,404,120 3.7950 3.511 3.474 3.511 3.428 3.576 2,117,147 3.4972 1.06%
2021-07-15 0 3.770 3.770 3.780 3.700 3.880 3,540,000 13,401,290 3.7857 3.474 3.474 3.483 3.410 3.576 3,841,466 3.4886 1.62%
2021-07-14 0 3.710 3.700 3.710 3.540 3.780 2,938,000 10,723,060 3.6498 3.419 3.410 3.419 3.262 3.483 3,188,199 3.3634 -0.80%
2021-07-13 0 3.740 3.730 3.740 3.610 3.790 3,778,000 14,121,990 3.7380 3.446 3.437 3.446 3.327 3.493 4,099,734 3.4446 1.08%
2021-07-12 0 3.700 3.670 3.700 3.570 3.740 4,474,000 16,367,305 3.6583 3.410 3.382 3.410 3.290 3.446 4,855,005 3.3712 3.35%
2021-07-09 0 3.580 3.560 3.580 3.360 3.650 7,447,000 26,281,660 3.5292 3.299 3.281 3.299 3.096 3.364 8,081,185 3.2522 4.37%
2021-07-08 0 3.430 3.400 3.430 3.360 3.460 1,344,000 4,575,930 3.4047 3.161 3.133 3.161 3.096 3.188 1,458,455 3.1375 -0.87%
2021-07-07 0 3.460 3.460 3.470 3.380 3.500 2,230,000 7,694,190 3.4503 3.188 3.188 3.198 3.115 3.225 2,419,906 3.1795 -0.29%
2021-07-06 0 3.470 3.470 3.490 3.370 3.520 3,385,000 11,749,900 3.4712 3.198 3.198 3.216 3.106 3.244 3,673,266 3.1988 2.97%
2021-07-05 0 3.370 3.370 3.390 3.330 3.410 1,074,000 3,633,530 3.3832 3.106 3.106 3.124 3.069 3.142 1,165,462 3.1177 0.30%
2021-07-02 0 3.360 3.330 3.360 3.290 3.370 1,801,000 5,997,170 3.3299 3.096 3.069 3.096 3.032 3.106 1,954,373 3.0686 -0.30%
2021-06-30 0 3.370 3.310 3.370 3.300 3.420 1,377,000 4,615,950 3.3522 3.106 3.050 3.106 3.041 3.152 1,494,265 3.0891 0.60%
2021-06-29 0 3.350 3.320 3.350 3.300 3.410 2,884,000 9,708,470 3.3663 3.087 3.059 3.087 3.041 3.142 3,129,601 3.1021 1.21%
2021-06-28 0 3.310 3.310 3.320 3.260 3.340 2,050,000 6,757,090 3.2961 3.050 3.050 3.059 3.004 3.078 2,224,577 3.0375 0.91%
2021-06-25 0 3.280 3.280 3.300 3.260 3.320 2,723,000 8,965,040 3.2923 3.023 3.023 3.041 3.004 3.059 2,954,890 3.0340 0.61%
2021-06-24 0 3.260 3.260 3.270 3.260 3.350 3,351,000 11,015,360 3.2872 3.004 3.004 3.013 3.004 3.087 3,636,370 3.0292 0.00%
2021-06-23 0 3.260 3.260 3.280 3.230 3.280 914,000 2,985,070 3.2659 3.004 3.004 3.023 2.977 3.023 991,836 3.0096 1.24%
2021-06-22 0 3.220 3.210 3.230 3.160 3.230 1,814,000 5,772,480 3.1822 2.967 2.958 2.977 2.912 2.977 1,968,480 2.9325 0.62%
2021-06-21 0 3.200 3.190 3.200 3.190 3.250 1,046,000 3,356,060 3.2085 2.949 2.940 2.949 2.940 2.995 1,135,077 2.9567 -1.54%
2021-06-18 0 3.250 3.250 3.280 3.240 3.340 2,364,000 7,780,130 3.2911 2.995 2.995 3.023 2.986 3.078 2,565,318 3.0328 0.31%
2021-06-17 0 3.240 3.230 3.240 3.150 3.240 925,000 2,947,170 3.1861 2.986 2.977 2.986 2.903 2.986 1,003,773 2.9361 0.93%
2021-06-16 0 3.210 3.180 3.210 3.170 3.290 842,000 2,711,250 3.2200 2.958 2.930 2.958 2.921 3.032 913,705 2.9673 -2.13%
2021-06-15 0 3.280 3.230 3.280 3.220 3.300 639,000 2,082,220 3.2586 3.023 2.977 3.023 2.967 3.041 693,417 3.0028 0.31%
2021-06-11 0 3.270 3.260 3.270 3.180 3.270 831,000 2,695,720 3.2439 3.013 3.004 3.013 2.930 3.013 901,768 2.9894 3.15%
2021-06-10 0 3.170 3.140 3.170 3.090 3.170 565,000 1,764,850 3.1236 2.921 2.894 2.921 2.848 2.921 613,115 2.8785 1.28%
2021-06-09 0 3.130 3.080 3.130 3.080 3.160 662,000 2,053,770 3.1024 2.884 2.838 2.884 2.838 2.912 718,376 2.8589 -0.63%
2021-06-08 0 3.150 3.100 3.150 3.100 3.180 563,000 1,767,180 3.1389 2.903 2.857 2.903 2.857 2.930 610,945 2.8925 -0.32%
2021-06-07 0 3.160 3.100 3.170 3.080 3.160 569,000 1,781,690 3.1313 2.912 2.857 2.921 2.838 2.912 617,456 2.8855 1.61%
2021-06-04 0 3.110 3.070 3.120 3.050 3.190 756,000 2,350,490 3.1091 2.866 2.829 2.875 2.811 2.940 820,381 2.8651 -1.89%
2021-06-03 0 3.170 3.170 3.190 3.170 3.300 1,600,000 5,210,700 3.2567 2.921 2.921 2.940 2.921 3.041 1,736,256 3.0011 -2.46%
2021-06-02 0 3.250 3.200 3.250 3.200 3.260 1,036,000 3,349,240 3.2329 2.995 2.949 2.995 2.949 3.004 1,124,225 2.9792 0.31%
2021-06-01 0 3.240 3.210 3.240 3.200 3.240 746,000 2,407,780 3.2276 2.986 2.958 2.986 2.949 2.986 809,529 2.9743 1.25%
2021-05-31 0 3.200 3.200 3.240 3.190 3.270 769,000 2,482,130 3.2277 2.949 2.949 2.986 2.940 3.013 834,488 2.9744 -1.54%
2021-05-28 0 3.250 3.250 3.260 3.240 3.260 613,000 1,994,380 3.2535 2.995 2.995 3.004 2.986 3.004 665,203 2.9982 0.00%
2021-05-27 0 3.250 3.240 3.270 3.250 3.300 701,000 2,295,530 3.2747 2.995 2.986 3.013 2.995 3.041 760,697 3.0177 0.00%
2021-05-26 0 3.250 3.220 3.250 3.180 3.250 904,000 2,916,280 3.2260 2.995 2.967 2.995 2.930 2.995 980,984 2.9728 2.20%
2021-05-25 0 3.180 3.160 3.180 3.130 3.180 796,000 2,506,850 3.1493 2.930 2.912 2.930 2.884 2.930 863,787 2.9022 0.95%
2021-05-24 0 3.150 3.150 3.180 3.150 3.260 557,000 1,773,490 3.1840 2.903 2.903 2.930 2.903 3.004 604,434 2.9341 -3.37%
2021-05-21 0 3.260 3.220 3.270 3.220 3.300 1,336,000 4,362,950 3.2657 3.004 2.967 3.013 2.967 3.041 1,449,773 3.0094 -0.31%
2021-05-20 0 3.270 3.250 3.280 3.200 3.280 767,000 2,503,480 3.2640 3.013 2.995 3.023 2.949 3.023 832,318 3.0078 0.62%
2021-05-18 0 3.250 3.200 3.260 3.150 3.260 911,000 2,936,530 3.2234 2.995 2.949 3.004 2.903 3.004 988,581 2.9705 2.85%
2021-05-17 0 3.160 3.160 3.170 3.070 3.160 684,000 2,135,170 3.1216 2.912 2.912 2.921 2.829 2.912 742,249 2.8766 2.93%
2021-05-14 0 3.070 3.060 3.070 2.940 3.070 1,143,000 3,441,180 3.0107 2.829 2.820 2.829 2.709 2.829 1,240,338 2.7744 4.07%
2021-05-13 0 2.950 2.930 2.950 2.910 2.950 607,000 1,780,110 2.9326 2.718 2.700 2.718 2.682 2.718 658,692 2.7025 0.00%
2021-05-12 0 2.950 2.910 2.950 2.910 2.950 767,000 2,249,930 2.9334 2.718 2.682 2.718 2.682 2.718 832,318 2.7032 0.00%
2021-05-11 0 2.950 2.900 2.950 2.910 3.020 737,000 2,186,200 2.9664 2.718 2.672 2.718 2.682 2.783 799,763 2.7336 -2.64%
2021-05-10 0 3.030 3.000 3.030 2.970 3.030 786,000 2,364,380 3.0081 2.792 2.765 2.792 2.737 2.792 852,936 2.7720 1.68%
2021-05-07 0 2.980 2.970 2.980 2.870 2.980 1,230,000 3,599,750 2.9266 2.746 2.737 2.746 2.645 2.746 1,334,746 2.6970 3.11%
2021-05-06 0 2.890 2.840 2.890 2.770 2.890 787,000 2,221,110 2.8222 2.663 2.617 2.663 2.553 2.663 854,021 2.6008 4.33%
2021-05-05 0 2.770 2.770 2.780 2.680 2.770 674,000 1,834,450 2.7217 2.553 2.553 2.562 2.470 2.553 731,398 2.5081 1.09%
2021-05-04 0 2.740 2.700 2.740 2.590 2.740 924,000 2,471,940 2.6753 2.525 2.488 2.525 2.387 2.525 1,002,688 2.4653 4.18%
2021-05-03 0 2.630 2.600 2.630 2.600 2.700 868,000 2,287,480 2.6353 2.424 2.396 2.424 2.396 2.488 941,919 2.4285 -2.95%
2021-04-30 0 2.710 2.690 2.710 2.680 2.830 980,000 2,696,700 2.7517 2.497 2.479 2.497 2.470 2.608 1,063,457 2.5358 -3.21%
2021-04-29 0 2.800 2.760 2.800 2.750 2.830 1,187,000 3,317,970 2.7953 2.580 2.543 2.580 2.534 2.608 1,288,085 2.5759 1.82%
2021-04-28 0 2.750 2.700 2.760 2.700 2.830 1,148,000 3,184,200 2.7737 2.534 2.488 2.543 2.488 2.608 1,245,763 2.5560 -1.08%
2021-04-27 0 2.780 2.750 2.780 2.550 2.830 2,512,000 6,782,930 2.7002 2.562 2.534 2.562 2.350 2.608 2,725,921 2.4883 9.02%
2021-04-26 0 2.550 2.530 2.550 2.510 2.550 778,000 1,970,200 2.5324 2.350 2.331 2.350 2.313 2.350 844,254 2.3337 1.59%
2021-04-23 0 2.510 2.480 2.510 2.460 2.510 624,000 1,554,690 2.4915 2.313 2.285 2.313 2.267 2.313 677,140 2.2960 0.00%
2021-04-22 0 2.510 2.480 2.510 2.390 2.510 2,614,000 6,417,210 2.4549 2.313 2.285 2.313 2.202 2.313 2,836,608 2.2623 3.29%
2021-04-21 0 2.430 2.410 2.430 2.410 2.460 3,224,000 7,841,390 2.4322 2.239 2.221 2.239 2.221 2.267 3,498,555 2.2413 -3.19%
2021-04-20 0 2.510 2.460 2.510 2.380 2.540 3,518,000 8,689,550 2.4700 2.313 2.267 2.313 2.193 2.341 3,817,592 2.2762 2.45%
2021-04-19 0 2.450 2.430 2.450 2.450 2.550 3,276,000 8,103,460 2.4736 2.258 2.239 2.258 2.258 2.350 3,554,983 2.2795 -2.39%
2021-04-16 0 2.510 2.450 2.510 2.370 2.510 3,021,000 7,446,070 2.4648 2.313 2.258 2.313 2.184 2.313 3,278,268 2.2713 2.87%
2021-04-15 0 2.440 2.410 2.440 2.410 2.500 1,812,000 4,514,350 2.4914 2.249 2.221 2.249 2.221 2.304 1,966,309 2.2958 -2.40%
2021-04-14 0 2.500 2.490 2.500 2.480 2.500 1,249,000 3,121,040 2.4988 2.304 2.295 2.304 2.285 2.304 1,355,365 2.3027 0.00%
2021-04-13 0 2.500 2.480 2.500 2.470 2.520 617,000 1,536,720 2.4906 2.304 2.285 2.304 2.276 2.322 669,544 2.2952 0.81%
2021-04-12 0 2.480 2.450 2.480 2.400 2.480 616,000 1,503,090 2.4401 2.285 2.258 2.285 2.212 2.285 668,458 2.2486 1.64%
2021-04-09 0 2.440 2.400 2.440 2.390 2.490 546,000 1,321,580 2.4205 2.249 2.212 2.249 2.202 2.295 592,497 2.2305 -0.81%
2021-04-08 0 2.460 2.430 2.460 2.400 2.480 547,000 1,332,350 2.4357 2.267 2.239 2.267 2.212 2.285 593,582 2.2446 2.07%
2021-04-07 0 2.410 2.410 2.440 2.410 2.510 841,000 2,087,200 2.4818 2.221 2.221 2.249 2.221 2.313 912,619 2.2870 -3.21%
2021-04-01 0 2.490 2.480 2.490 2.390 2.500 792,000 1,939,150 2.4484 2.295 2.285 2.295 2.202 2.304 859,447 2.2563 2.47%
2021-03-31 0 2.430 2.390 2.430 2.390 2.500 758,000 1,833,960 2.4195 2.239 2.202 2.239 2.202 2.304 822,551 2.2296 -1.62%
2021-03-30 0 2.470 2.430 2.470 2.440 2.500 943,000 2,347,600 2.4895 2.276 2.239 2.276 2.249 2.304 1,023,306 2.2941 -1.20%
2021-03-29 0 2.500 2.480 2.500 2.470 2.500 612,000 1,523,390 2.4892 2.304 2.285 2.304 2.276 2.304 664,118 2.2939 0.00%
2021-03-26 0 2.500 2.480 2.500 2.430 2.500 572,024 1,417,496 2.4780 2.304 2.285 2.304 2.239 2.304 620,737 2.2836 5.49%
2021-03-25 0 2.370 2.370 2.390 2.370 2.460 632,000 1,524,560 2.4123 2.184 2.184 2.202 2.184 2.267 685,821 2.2230 -3.15%
2021-03-24 0 2.500 2.480 2.500 2.470 2.500 531,000 1,323,460 2.4924 2.255 2.237 2.255 2.228 2.255 588,700 2.2481 0.81%
2021-03-23 0 2.480 2.430 2.480 2.360 2.480 609,000 1,471,820 2.4168 2.237 2.192 2.237 2.129 2.237 675,176 2.1799 3.33%
2021-03-22 0 2.400 2.390 2.400 2.370 2.500 743,000 1,780,950 2.3970 2.165 2.156 2.165 2.138 2.255 823,737 2.1620 -2.83%
2021-03-19 0 2.470 2.450 2.470 2.410 2.480 441,000 1,075,470 2.4387 2.228 2.210 2.228 2.174 2.237 488,921 2.1997 -0.40%
2021-03-18 0 2.480 2.450 2.480 2.370 2.500 807,000 1,958,760 2.4272 2.237 2.210 2.237 2.138 2.255 894,691 2.1893 -0.40%
2021-03-17 0 2.490 2.470 2.490 2.440 2.630 718,000 1,814,470 2.5271 2.246 2.228 2.246 2.201 2.372 796,020 2.2794 0.81%
2021-03-16 0 2.470 2.470 2.510 2.390 2.510 443,000 1,079,450 2.4367 2.228 2.228 2.264 2.156 2.264 491,138 2.1979 0.82%
2021-03-15 0 2.450 2.390 2.450 2.390 2.460 531,000 1,283,510 2.4172 2.210 2.156 2.210 2.156 2.219 588,700 2.1802 0.82%
2021-03-12 0 2.430 2.390 2.430 2.360 2.490 1,453,000 3,507,550 2.4140 2.192 2.156 2.192 2.129 2.246 1,610,888 2.1774 1.25%
2021-03-11 0 2.400 2.380 2.400 2.320 2.550 2,058,000 4,980,530 2.4201 2.165 2.147 2.165 2.093 2.300 2,281,629 2.1829 -3.23%
2021-03-10 0 2.480 2.450 2.480 2.440 2.550 432,000 1,072,300 2.4822 2.237 2.210 2.237 2.201 2.300 478,943 2.2389 0.81%
2021-03-09 0 2.460 2.460 2.480 2.460 2.550 783,000 1,961,300 2.5049 2.219 2.219 2.237 2.219 2.300 868,083 2.2593 -1.60%
2021-03-08 0 2.500 2.500 2.530 2.400 2.680 2,261,000 5,798,990 2.5648 2.255 2.255 2.282 2.165 2.417 2,506,688 2.3134 -3.85%
2021-03-05 0 2.600 2.600 2.610 2.580 2.720 485,000 1,277,010 2.6330 2.345 2.345 2.354 2.327 2.453 537,702 2.3749 -4.06%
2021-03-04 0 2.710 2.680 2.710 2.680 2.840 712,000 1,965,200 2.7601 2.444 2.417 2.444 2.417 2.562 789,368 2.4896 -4.58%
2021-03-03 0 2.840 2.800 2.840 2.780 2.880 794,000 2,246,640 2.8295 2.562 2.526 2.562 2.508 2.598 880,279 2.5522 0.71%
2021-03-02 0 2.820 2.790 2.820 2.790 2.890 623,000 1,770,320 2.8416 2.544 2.517 2.544 2.517 2.607 690,697 2.5631 0.00%
2021-03-01 0 2.820 2.820 2.840 2.590 2.840 568,000 1,555,080 2.7378 2.544 2.544 2.562 2.336 2.562 629,721 2.4695 6.02%
2021-02-26 0 2.660 2.610 2.660 2.460 2.660 3,652,000 9,215,790 2.5235 2.399 2.354 2.399 2.219 2.399 4,048,839 2.2762 0.38%
2021-02-25 0 2.650 2.630 2.650 2.620 2.660 2,091,000 5,505,600 2.6330 2.390 2.372 2.390 2.363 2.399 2,318,215 2.3749 1.53%
2021-02-24 0 2.610 2.600 2.610 2.600 2.820 1,808,000 5,000,930 2.7660 2.354 2.345 2.354 2.345 2.544 2,004,463 2.4949 -6.45%
2021-02-23 0 2.790 2.780 2.790 2.780 2.910 856,000 2,432,790 2.8420 2.517 2.508 2.517 2.508 2.625 949,016 2.5635 -3.79%
2021-02-22 0 2.900 2.870 2.900 2.860 2.970 530,000 1,532,170 2.8909 2.616 2.589 2.616 2.580 2.679 587,592 2.6075 -1.02%
2021-02-19 0 2.930 2.890 2.930 2.860 3.000 684,000 1,998,570 2.9219 2.643 2.607 2.643 2.580 2.706 758,326 2.6355 -2.01%
2021-02-18 0 2.990 2.960 2.990 2.970 3.080 699,000 2,110,310 3.0190 2.697 2.670 2.697 2.679 2.778 774,956 2.7231 -5.08%
2021-02-17 0 3.150 3.080 3.150 3.080 3.210 645,000 2,015,760 3.1252 2.841 2.778 2.841 2.778 2.895 715,088 2.8189 -1.56%
2021-02-16 0 3.200 3.170 3.200 3.160 3.270 468,000 1,505,510 3.2169 2.886 2.859 2.886 2.850 2.949 518,854 2.9016 0.63%
2021-02-11 0 3.180 3.160 3.180 3.110 3.220 649,000 2,051,650 3.1612 2.868 2.850 2.868 2.805 2.904 719,523 2.8514 1.60%
2021-02-10 0 3.130 3.080 3.130 3.030 3.140 1,031,000 3,184,290 3.0885 2.823 2.778 2.823 2.733 2.832 1,143,032 2.7858 2.96%
2021-02-09 0 3.040 3.040 3.050 3.030 3.190 1,347,000 4,213,940 3.1284 2.742 2.742 2.751 2.733 2.877 1,493,370 2.8218 -3.80%
2021-02-08 0 3.160 3.150 3.160 2.970 3.210 2,846,000 8,857,420 3.1122 2.850 2.841 2.850 2.679 2.895 3,155,256 2.8072 6.40%
2021-02-05 0 2.970 2.970 2.980 2.950 3.020 814,000 2,435,790 2.9924 2.679 2.679 2.688 2.661 2.724 902,452 2.6991 1.37%
2021-02-04 0 2.930 2.930 2.990 2.870 3.010 943,000 2,765,350 2.9325 2.643 2.643 2.697 2.589 2.715 1,045,470 2.6451 -2.33%
2021-02-03 0 3.000 2.980 3.000 2.890 3.010 1,091,000 3,226,670 2.9575 2.706 2.688 2.706 2.607 2.715 1,209,552 2.6677 0.00%
2021-02-02 0 3.000 2.950 3.000 2.840 3.000 1,672,000 4,902,360 2.9320 2.706 2.661 2.706 2.562 2.706 1,853,685 2.6447 4.53%
2021-02-01 0 2.870 2.850 2.870 2.790 2.880 867,000 2,439,770 2.8140 2.589 2.571 2.589 2.517 2.598 961,211 2.5382 2.50%
2021-01-29 0 2.800 2.800 2.840 2.770 2.920 1,172,000 3,346,440 2.8553 2.526 2.526 2.562 2.499 2.634 1,299,354 2.5755 -0.36%
2021-01-28 0 2.810 2.780 2.810 2.780 2.920 1,133,000 3,193,250 2.8184 2.535 2.508 2.535 2.508 2.634 1,256,116 2.5422 -3.10%
2021-01-27 0 2.900 2.850 2.900 2.860 2.970 1,008,000 2,925,420 2.9022 2.616 2.571 2.616 2.580 2.679 1,117,533 2.6177 -0.68%
2021-01-26 0 2.920 2.920 2.970 2.910 3.070 980,000 2,903,400 2.9627 2.634 2.634 2.679 2.625 2.769 1,086,490 2.6723 -5.19%
2021-01-25 0 3.080 3.060 3.080 2.960 3.080 741,000 2,233,910 3.0147 2.778 2.760 2.778 2.670 2.778 821,520 2.7192 2.33%
2021-01-22 0 3.010 2.980 3.010 2.980 3.070 812,000 2,437,590 3.0020 2.715 2.688 2.715 2.688 2.769 900,235 2.7077 -1.31%
2021-01-21 0 3.050 3.020 3.050 3.010 3.130 988,000 3,027,620 3.0644 2.751 2.724 2.751 2.715 2.823 1,095,359 2.7640 -1.61%
2021-01-20 0 3.100 3.100 3.110 3.100 3.190 1,040,000 3,279,530 3.1534 2.796 2.796 2.805 2.796 2.877 1,153,010 2.8443 -3.73%
2021-01-19 0 3.220 3.190 3.220 3.160 3.270 1,186,000 3,817,940 3.2192 2.904 2.877 2.904 2.850 2.949 1,314,875 2.9037 2.55%
2021-01-18 0 3.140 3.120 3.140 3.070 3.180 1,271,000 3,963,240 3.1182 2.832 2.814 2.832 2.769 2.868 1,409,111 2.8126 -0.63%
2021-01-15 0 3.160 3.150 3.160 3.110 3.190 1,261,000 3,981,950 3.1578 2.850 2.841 2.850 2.805 2.877 1,398,025 2.8483 -0.32%
2021-01-14 0 3.170 3.160 3.170 3.060 3.200 1,809,000 5,672,360 3.1356 2.859 2.850 2.859 2.760 2.886 2,005,572 2.8283 3.59%
2021-01-13 0 3.060 3.060 3.120 3.060 3.170 776,000 2,407,200 3.1021 2.760 2.760 2.814 2.760 2.859 860,323 2.7980 -2.24%
2021-01-12 0 3.130 3.120 3.130 3.100 3.170 1,001,000 3,139,660 3.1365 2.823 2.814 2.823 2.796 2.859 1,109,772 2.8291 0.97%
2021-01-11 0 3.100 3.070 3.110 3.070 3.230 1,137,000 3,581,650 3.1501 2.796 2.769 2.805 2.769 2.913 1,260,550 2.8413 -3.43%
2021-01-08 0 3.210 3.160 3.210 3.010 3.210 1,753,000 5,421,350 3.0926 2.895 2.850 2.895 2.715 2.895 1,943,487 2.7895 4.56%
2021-01-07 0 3.070 3.070 3.110 3.070 3.240 1,184,000 3,703,320 3.1278 2.769 2.769 2.805 2.769 2.922 1,312,657 2.8212 -4.06%
2021-01-06 0 3.200 3.200 3.230 3.200 3.450 739,000 2,398,450 3.2455 2.886 2.886 2.913 2.886 3.112 819,302 2.9274 -3.32%
2021-01-05 0 3.310 3.290 3.310 3.290 3.480 959,000 3,210,460 3.3477 2.986 2.968 2.986 2.968 3.139 1,063,208 3.0196 -2.93%
2021-01-04 0 3.410 3.390 3.410 3.380 3.490 1,249,000 4,270,070 3.4188 3.076 3.058 3.076 3.049 3.148 1,384,721 3.0837 0.00%
2020-12-31 0 3.410 3.410 3.450 3.410 3.500 1,044,000 3,597,500 3.4459 3.076 3.076 3.112 3.076 3.157 1,157,445 3.1081 -1.16%
2020-12-30 0 3.450 3.430 3.450 3.130 3.470 2,545,995 8,528,093 3.3496 3.112 3.094 3.112 2.823 3.130 2,822,652 3.0213 9.18%
2020-12-29 0 3.160 3.110 3.160 3.120 3.420 2,976,000 9,670,810 3.2496 2.850 2.805 2.850 2.814 3.085 3,299,382 2.9311 -6.51%
2020-12-28 0 3.380 3.370 3.380 3.290 3.430 2,985,000 9,992,580 3.3476 3.049 3.040 3.049 2.968 3.094 3,309,360 3.0195 0.30%
2020-12-24 0 3.370 3.350 3.360 3.330 3.390 497,000 1,670,180 3.3605 3.040 3.022 3.031 3.004 3.058 551,006 3.0311 -1.46%
2020-12-23 0 3.420 3.390 3.420 3.330 3.420 1,146,000 3,862,570 3.3705 3.085 3.058 3.085 3.004 3.085 1,270,528 3.0401 1.18%
2020-12-22 0 3.380 3.350 3.380 3.350 3.530 1,951,000 6,656,020 3.4116 3.049 3.022 3.049 3.022 3.184 2,163,002 3.0772 -3.43%
2020-12-21 0 3.500 3.470 3.500 3.470 3.530 1,938,000 6,782,720 3.4999 3.157 3.130 3.157 3.130 3.184 2,148,590 3.1568 1.16%
2020-12-18 0 3.460 3.460 3.470 3.460 3.530 1,004,000 3,507,770 3.4938 3.121 3.121 3.130 3.121 3.184 1,113,098 3.1514 -0.86%
2020-12-17 0 3.490 3.460 3.490 3.420 3.560 1,383,000 4,802,050 3.4722 3.148 3.121 3.148 3.085 3.211 1,533,281 3.1319 0.87%
2020-12-16 0 3.460 3.450 3.460 3.360 3.470 1,820,000 6,241,200 3.4292 3.121 3.112 3.121 3.031 3.130 2,017,767 3.0931 3.28%
2020-12-15 0 3.350 3.340 3.350 3.280 3.560 3,790,000 12,767,530 3.3687 3.022 3.013 3.022 2.959 3.211 4,201,834 3.0386 -2.05%
2020-12-14 0 3.420 3.420 3.440 3.190 3.450 5,413,000 18,258,030 3.3730 3.085 3.085 3.103 2.877 3.112 6,001,195 3.0424 7.89%
2020-12-11 0 3.170 3.160 3.170 3.160 3.300 3,001,000 9,588,650 3.1952 2.859 2.850 2.859 2.850 2.977 3,327,099 2.8820 -1.25%
2020-12-10 0 3.210 3.210 3.220 3.190 3.310 4,410,000 14,297,400 3.2420 2.895 2.895 2.904 2.877 2.986 4,889,206 2.9243 -2.43%
2020-12-09 0 3.290 3.260 3.290 3.180 3.290 2,904,000 9,374,340 3.2281 2.968 2.940 2.968 2.868 2.968 3,219,559 2.9117 2.81%
2020-12-08 0 3.200 3.170 3.200 3.050 3.220 3,534,000 11,238,310 3.1801 2.886 2.859 2.886 2.751 2.904 3,918,016 2.8684 3.90%
2020-12-07 0 3.080 3.070 3.080 3.070 3.140 1,718,000 5,323,820 3.0988 2.778 2.769 2.778 2.769 2.832 1,904,684 2.7951 0.33%
2020-12-04 0 3.070 3.070 3.090 2.980 3.120 3,504,000 10,725,600 3.0610 2.769 2.769 2.787 2.688 2.814 3,884,757 2.7609 3.02%
2020-12-03 0 2.980 2.980 3.000 2.880 3.010 2,804,000 8,313,790 2.9650 2.688 2.688 2.706 2.598 2.715 3,108,692 2.6744 2.76%
2020-12-02 0 2.900 2.870 2.900 2.840 2.900 1,555,000 4,456,170 2.8657 2.616 2.589 2.616 2.562 2.616 1,723,972 2.5848 2.47%
2020-12-01 0 2.830 2.830 2.840 2.770 2.850 1,832,000 5,146,290 2.8091 2.553 2.553 2.562 2.499 2.571 2,031,071 2.5338 2.17%
2020-11-30 0 2.770 2.750 2.770 2.720 2.800 963,000 2,662,850 2.7652 2.499 2.480 2.499 2.453 2.526 1,067,643 2.4941 2.59%
2020-11-27 0 2.700 2.700 2.720 2.700 2.790 2,451,000 6,686,080 2.7279 2.435 2.435 2.453 2.435 2.517 2,717,334 2.4605 -2.88%
2020-11-26 0 2.780 2.780 2.830 2.780 2.920 1,839,000 5,268,500 2.8649 2.508 2.508 2.553 2.508 2.634 2,038,832 2.5841 -4.14%
2020-11-25 0 2.900 2.870 2.910 2.810 2.920 1,749,000 5,029,120 2.8754 2.616 2.589 2.625 2.535 2.634 1,939,052 2.5936 2.47%
2020-11-24 0 2.830 2.790 2.830 2.680 2.840 2,654,000 7,295,130 2.7487 2.553 2.517 2.553 2.417 2.562 2,942,393 2.4793 4.04%
2020-11-23 0 2.720 2.720 2.740 2.720 2.890 2,748,000 7,679,720 2.7947 2.453 2.453 2.471 2.453 2.607 3,046,607 2.5207 -3.20%
2020-11-20 0 2.810 2.760 2.810 2.690 2.810 3,899,000 10,639,910 2.7289 2.535 2.489 2.535 2.426 2.535 4,322,679 2.4614 2.93%
2020-11-19 0 2.730 2.710 2.730 2.700 2.820 3,482,000 9,547,170 2.7419 2.462 2.444 2.462 2.435 2.544 3,860,366 2.4731 -0.73%
2020-11-18 0 2.750 2.750 2.760 2.710 2.810 2,660,000 7,366,180 2.7692 2.480 2.480 2.489 2.444 2.535 2,949,045 2.4978 1.10%
2020-11-17 0 2.720 2.710 2.720 2.670 2.960 2,287,000 6,295,860 2.7529 2.453 2.444 2.453 2.408 2.670 2,535,513 2.4831 -4.90%
2020-11-16 0 2.860 2.850 2.860 2.780 2.950 2,287,000 6,591,460 2.8821 2.580 2.571 2.580 2.508 2.661 2,535,513 2.5997 1.06%
2020-11-13 0 2.830 2.810 2.830 2.780 2.940 1,986,000 5,615,540 2.8276 2.553 2.535 2.553 2.508 2.652 2,201,806 2.5504 -2.41%
2020-11-12 0 2.900 2.850 2.900 2.840 2.950 2,220,000 6,382,990 2.8752 2.616 2.571 2.616 2.562 2.661 2,461,233 2.5934 0.00%
2020-11-11 0 2.900 2.900 2.920 2.900 3.190 2,219,000 6,673,650 3.0075 2.616 2.616 2.634 2.616 2.877 2,460,124 2.7127 -6.75%
2020-11-10 0 3.110 3.110 3.120 3.110 3.320 2,634,000 8,518,950 3.2342 2.805 2.805 2.814 2.805 2.995 2,920,219 2.9172 -4.89%
2020-11-09 0 3.270 3.240 3.270 3.030 3.270 2,676,000 8,514,170 3.1817 2.949 2.922 2.949 2.733 2.949 2,966,783 2.8698 7.57%
2020-11-06 0 3.040 3.040 3.050 3.000 3.150 2,193,000 6,716,080 3.0625 2.742 2.742 2.751 2.706 2.841 2,431,299 2.7623 -4.10%
2020-11-05 0 3.170 3.170 3.180 3.120 3.230 2,374,000 7,565,570 3.1868 2.859 2.859 2.868 2.814 2.913 2,631,967 2.8745 1.60%
2020-11-04 0 3.120 3.120 3.140 3.100 3.200 2,203,000 6,960,200 3.1594 2.814 2.814 2.832 2.796 2.886 2,442,385 2.8498 -0.32%
2020-11-03 0 3.130 3.130 3.150 2.950 3.190 2,916,000 9,099,140 3.1204 2.823 2.823 2.841 2.661 2.877 3,232,863 2.8146 4.33%
2020-11-02 0 3.000 2.980 3.000 2.890 3.020 1,882,000 5,597,630 2.9743 2.706 2.688 2.706 2.607 2.724 2,086,505 2.6828 2.74%
2020-10-30 0 2.920 2.900 2.920 2.860 3.040 2,625,000 7,770,460 2.9602 2.634 2.616 2.634 2.580 2.742 2,910,241 2.6700 0.69%
2020-10-29 0 2.900 2.900 2.920 2.880 3.020 3,027,000 8,899,000 2.9399 2.616 2.616 2.634 2.598 2.724 3,355,924 2.6517 -3.97%
2020-10-28 0 3.020 3.010 3.020 2.930 3.020 1,960,000 5,822,930 2.9709 2.724 2.715 2.724 2.643 2.724 2,172,980 2.6797 1.68%
2020-10-27 0 2.970 2.950 2.970 2.910 3.020 2,682,000 7,889,720 2.9417 2.679 2.661 2.679 2.625 2.724 2,973,435 2.6534 -1.00%
2020-10-23 0 3.000 2.990 3.000 2.970 3.140 3,201,000 9,717,400 3.0357 2.706 2.697 2.706 2.679 2.832 3,548,832 2.7382 -4.15%
2020-10-22 0 3.130 3.110 3.130 3.110 3.350 2,316,000 7,383,770 3.1882 2.823 2.805 2.823 2.805 3.022 2,567,664 2.8757 -4.86%
2020-10-21 0 3.290 3.260 3.290 3.260 3.410 3,168,000 10,595,600 3.3446 2.968 2.940 2.968 2.940 3.076 3,512,246 3.0168 -1.79%
2020-10-20 0 3.350 3.330 3.350 3.100 3.400 2,731,000 8,914,620 3.2642 3.022 3.004 3.022 2.796 3.067 3,027,760 2.9443 6.01%
2020-10-19 0 3.160 3.120 3.160 3.080 3.230 1,742,000 5,489,540 3.1513 2.850 2.814 2.850 2.778 2.913 1,931,292 2.8424 -1.25%
2020-10-16 0 3.200 3.190 3.200 2.980 3.200 2,504,000 7,772,420 3.1040 2.886 2.877 2.886 2.688 2.886 2,776,093 2.7998 6.67%
2020-10-15 0 3.000 2.980 3.000 2.980 3.200 2,501,000 7,573,650 3.0282 2.706 2.688 2.706 2.688 2.886 2,772,767 2.7314 -4.15%
2020-10-14 0 3.130 3.110 3.130 3.110 3.190 1,834,000 5,778,710 3.1509 2.823 2.805 2.823 2.805 2.877 2,033,289 2.8421 -0.63%
2020-10-12 0 3.150 3.120 3.150 2.880 3.160 3,771,000 11,464,920 3.0403 2.841 2.814 2.841 2.598 2.850 4,180,770 2.7423 8.62%
2020-10-09 0 2.900 2.890 2.900 2.730 2.920 2,284,000 6,421,920 2.8117 2.616 2.607 2.616 2.462 2.634 2,532,187 2.5361 5.07%
2020-10-08 0 2.760 2.760 2.780 2.750 2.920 2,269,000 6,356,100 2.8013 2.489 2.489 2.508 2.480 2.634 2,515,557 2.5267 -3.83%
2020-10-07 0 2.870 2.870 2.900 2.840 2.990 1,124,000 3,272,140 2.9112 2.589 2.589 2.616 2.562 2.697 1,246,138 2.6258 -2.71%
2020-10-06 0 2.950 2.930 2.950 2.920 3.090 2,702,000 8,079,720 2.9903 2.661 2.643 2.661 2.634 2.787 2,995,609 2.6972 -1.67%
2020-10-05 0 3.000 3.000 3.010 2.870 3.070 2,448,000 7,287,330 2.9769 2.706 2.706 2.715 2.589 2.769 2,714,008 2.6851 4.17%
2020-09-30 0 2.880 2.880 2.890 2.770 2.890 1,439,000 4,102,790 2.8511 2.598 2.598 2.607 2.499 2.607 1,595,367 2.5717 3.97%
2020-09-29 0 2.770 2.770 2.800 2.700 2.800 1,884,000 5,203,960 2.7622 2.499 2.499 2.526 2.435 2.526 2,088,722 2.4915 1.84%
2020-09-28 0 2.720 2.700 2.710 2.460 2.740 2,529,000 6,663,560 2.6349 2.453 2.435 2.444 2.219 2.471 2,803,810 2.3766 8.37%
2020-09-25 0 2.510 2.480 2.510 2.390 2.540 2,180,000 5,396,770 2.4756 2.264 2.237 2.264 2.156 2.291 2,416,886 2.2329 4.58%
2020-09-24 0 2.400 2.400 2.450 2.380 2.530 1,485,000 3,626,100 2.4418 2.165 2.165 2.210 2.147 2.282 1,646,365 2.2025 -4.76%
2020-09-23 0 2.520 2.510 2.520 2.370 2.550 2,203,000 5,440,530 2.4696 2.273 2.264 2.273 2.138 2.300 2,442,385 2.2275 5.00%
2020-09-22 0 2.400 2.330 2.400 2.340 2.610 1,718,000 4,157,190 2.4198 2.165 2.102 2.165 2.111 2.354 1,904,684 2.1826 -1.23%
2020-09-21 0 2.430 2.380 2.430 2.380 2.560 1,708,000 4,184,250 2.4498 2.192 2.147 2.192 2.147 2.309 1,893,597 2.2097 -5.45%
2020-09-18 0 2.570 2.520 2.570 2.450 2.570 2,726,000 6,855,790 2.5150 2.318 2.273 2.318 2.210 2.318 3,022,216 2.2685 4.47%
2020-09-17 0 2.460 2.460 2.510 2.460 2.750 2,468,000 6,287,050 2.5474 2.219 2.219 2.264 2.219 2.480 2,736,181 2.2977 -10.55%
2020-09-16 0 2.750 2.750 2.780 2.750 2.900 2,165,000 6,117,860 2.8258 2.480 2.480 2.508 2.480 2.616 2,400,256 2.5488 -3.17%
2020-09-15 0 2.840 2.840 2.880 2.810 2.920 2,354,000 6,752,650 2.8686 2.562 2.562 2.598 2.535 2.634 2,609,794 2.5874 -0.35%
2020-09-14 0 2.850 2.810 2.850 2.650 2.850 2,445,000 6,729,510 2.7524 2.571 2.535 2.571 2.390 2.571 2,710,682 2.4826 4.40%
2020-09-11 0 2.730 2.680 2.730 2.600 2.730 2,639,000 7,027,320 2.6629 2.462 2.417 2.462 2.345 2.462 2,925,763 2.4019 6.64%
2020-09-10 0 2.560 2.560 2.590 2.540 2.620 2,039,000 5,262,940 2.5811 2.309 2.309 2.336 2.291 2.363 2,260,565 2.3282 0.79%
2020-09-09 0 2.540 2.530 2.590 2.540 2.740 2,866,000 7,450,960 2.5998 2.291 2.282 2.336 2.291 2.471 3,177,429 2.3450 -7.64%
2020-09-08 0 2.750 2.700 2.750 2.560 2.750 2,678,000 7,162,650 2.6746 2.480 2.435 2.480 2.309 2.480 2,969,001 2.4125 5.77%
2020-09-07 0 2.600 2.560 2.610 2.480 2.640 3,246,000 8,269,600 2.5476 2.345 2.309 2.354 2.237 2.381 3,598,721 2.2979 3.17%
2020-09-04 0 2.520 2.470 2.520 2.460 2.700 3,651,000 9,280,230 2.5418 2.273 2.228 2.273 2.219 2.435 4,047,730 2.2927 -5.97%
2020-09-03 0 2.680 2.630 2.680 2.630 2.750 2,577,000 6,949,230 2.6966 2.417 2.372 2.417 2.372 2.480 2,857,026 2.4323 1.13%
2020-09-02 0 2.650 2.640 2.650 2.640 2.720 2,672,000 7,167,600 2.6825 2.390 2.381 2.390 2.381 2.453 2,962,349 2.4196 -0.75%
2020-09-01 0 2.670 2.630 2.670 2.520 2.670 3,025,000 7,832,130 2.5891 2.408 2.372 2.408 2.273 2.408 3,353,707 2.3354 6.80%
2020-08-31 0 2.500 2.450 2.500 2.360 2.500 2,438,000 5,960,230 2.4447 2.255 2.210 2.255 2.129 2.255 2,702,921 2.2051 4.60%
2020-08-28 0 2.390 2.350 2.400 2.320 2.470 1,746,000 4,112,430 2.3553 2.156 2.120 2.165 2.093 2.228 1,935,726 2.1245 -0.83%
2020-08-27 0 2.410 2.370 2.410 2.350 2.640 1,772,000 4,378,060 2.4707 2.174 2.138 2.174 2.120 2.381 1,964,552 2.2285 -5.86%
2020-08-26 0 2.560 2.560 2.580 2.560 2.770 1,762,000 4,637,650 2.6320 2.309 2.309 2.327 2.309 2.499 1,953,465 2.3741 -0.39%
2020-08-25 0 2.570 2.540 2.570 2.360 2.570 1,900,000 4,668,790 2.4573 2.318 2.291 2.318 2.129 2.318 2,106,460 2.2164 7.53%
2020-08-24 0 2.390 2.340 2.390 2.200 2.390 2,443,000 5,640,830 2.3090 2.156 2.111 2.156 1.984 2.156 2,708,465 2.0827 9.63%
2020-08-21 0 2.180 2.170 2.200 2.040 2.190 2,342,000 4,962,450 2.1189 1.966 1.957 1.984 1.840 1.975 2,596,490 1.9112 6.34%
2020-08-20 0 2.050 2.040 2.080 2.040 2.100 598,000 1,235,220 2.0656 1.849 1.840 1.876 1.840 1.894 662,981 1.8631 -0.49%
2020-08-19 0 2.060 2.040 2.070 2.020 2.070 709,000 1,446,149 2.0397 1.858 1.840 1.867 1.822 1.867 786,042 1.8398 3.00%
2020-08-18 0 2.000 1.990 2.000 1.990 2.050 1,130,000 2,287,450 2.0243 1.804 1.795 1.804 1.795 1.849 1,252,790 1.8259 -2.44%
2020-08-17 0 2.050 1.990 2.050 2.000 2.100 1,295,000 2,625,320 2.0273 1.849 1.795 1.849 1.804 1.894 1,435,719 1.8286 0.99%
2020-08-14 0 2.030 1.970 2.030 1.920 2.040 4,120,000 8,218,280 1.9947 1.831 1.777 1.831 1.732 1.840 4,567,693 1.7992 5.51%
2020-08-13 0 2.000 1.970 2.000 1.850 2.000 5,585,000 10,865,850 1.9455 1.735 1.709 1.735 1.605 1.735 6,436,471 1.6882 4.17%
2020-08-12 0 1.920 1.880 1.930 1.790 1.930 4,567,000 8,497,880 1.8607 1.666 1.631 1.675 1.553 1.675 5,263,270 1.6146 4.35%
2020-08-11 0 1.840 1.800 1.850 1.680 1.930 5,302,000 9,405,230 1.7739 1.597 1.562 1.605 1.458 1.675 6,110,326 1.5392 5.75%
2020-08-10 0 1.740 1.740 1.760 1.690 1.780 930,000 1,593,710 1.7137 1.510 1.510 1.527 1.466 1.545 1,071,785 1.4870 -1.14%
2020-08-07 0 1.760 1.750 1.760 1.740 1.940 1,325,000 2,380,390 1.7965 1.527 1.518 1.527 1.510 1.683 1,527,005 1.5589 -7.37%
2020-08-06 0 1.900 1.870 1.900 1.850 2.030 648,000 1,233,400 1.9034 1.649 1.623 1.649 1.605 1.761 746,792 1.6516 -3.55%
2020-08-05 0 1.970 1.940 1.990 1.950 2.010 385,000 759,880 1.9737 1.709 1.683 1.727 1.692 1.744 443,696 1.7126 -1.50%
2020-08-04 0 2.000 2.020 2.040 1.980 2.050 454,000 911,480 2.0077 1.735 1.753 1.770 1.718 1.779 523,215 1.7421 -0.50%
2020-08-03 0 2.010 2.000 2.010 1.960 2.070 1,152,000 2,315,920 2.0103 1.744 1.735 1.744 1.701 1.796 1,327,630 1.7444 3.08%
2020-07-31 0 1.950 1.920 1.950 1.930 1.980 413,000 804,370 1.9476 1.692 1.666 1.692 1.675 1.718 475,965 1.6900 0.00%
2020-07-30 0 1.950 1.900 1.950 1.920 2.000 538,000 1,057,760 1.9661 1.692 1.649 1.692 1.666 1.735 620,022 1.7060 -0.51%
2020-07-29 0 1.960 1.930 1.970 1.910 1.970 536,000 1,036,790 1.9343 1.701 1.675 1.709 1.657 1.709 617,717 1.6784 1.03%
2020-07-28 0 1.940 1.920 1.960 1.870 1.980 720,000 1,384,180 1.9225 1.683 1.666 1.701 1.623 1.718 829,769 1.6682 3.74%
2020-07-27 0 1.870 1.840 1.870 1.850 1.940 857,060 1,619,621 1.8897 1.623 1.597 1.623 1.605 1.683 987,725 1.6397 1.63%
2020-07-24 0 1.840 1.800 1.850 1.800 2.000 586,000 1,097,600 1.8730 1.597 1.562 1.605 1.562 1.735 675,340 1.6253 -8.46%
2020-07-23 0 2.010 2.000 2.010 2.010 2.100 533,000 1,087,110 2.0396 1.744 1.735 1.744 1.744 1.822 614,259 1.7698 -0.99%
2020-07-22 0 2.030 2.020 2.030 2.010 2.080 502,000 1,024,650 2.0411 1.761 1.753 1.761 1.744 1.805 578,533 1.7711 -2.87%
2020-07-21 0 2.090 2.080 2.090 1.950 2.120 667,000 1,354,290 2.0304 1.814 1.805 1.814 1.692 1.840 768,689 1.7618 7.73%
2020-07-20 0 1.940 1.930 1.960 1.910 2.010 627,000 1,226,280 1.9558 1.683 1.675 1.701 1.657 1.744 722,590 1.6971 -3.96%
2020-07-17 0 2.020 2.000 2.040 1.970 2.060 539,000 1,080,000 2.0037 1.753 1.735 1.770 1.709 1.787 621,174 1.7386 4.66%
2020-07-16 0 1.930 1.920 1.940 1.930 2.110 715,000 1,419,430 1.9852 1.675 1.666 1.683 1.675 1.831 824,007 1.7226 0.00%
2020-07-15 0 1.930 1.920 1.960 1.930 2.060 1,094,000 2,186,730 1.9988 1.675 1.666 1.701 1.675 1.787 1,260,788 1.7344 -1.53%
2020-07-14 0 1.960 1.950 2.000 1.960 2.170 929,000 1,915,580 2.0620 1.701 1.692 1.735 1.701 1.883 1,070,632 1.7892 -7.11%
2020-07-13 0 2.110 2.100 2.110 2.070 2.180 1,073,000 2,270,810 2.1163 1.831 1.822 1.831 1.796 1.892 1,236,586 1.8364 1.44%
2020-07-10 0 2.080 2.070 2.100 2.080 2.210 737,000 1,570,730 2.1312 1.805 1.796 1.822 1.805 1.918 849,361 1.8493 -3.26%
2020-07-09 0 2.150 2.140 2.170 2.030 2.170 1,328,000 2,792,090 2.1025 1.866 1.857 1.883 1.761 1.883 1,530,463 1.8243 3.37%
2020-07-08 0 2.080 2.070 2.110 2.080 2.160 492,000 1,045,520 2.1250 1.805 1.796 1.831 1.805 1.874 567,009 1.8439 -2.35%
2020-07-07 0 2.130 2.100 2.130 2.100 2.170 1,065,000 2,266,960 2.1286 1.848 1.822 1.848 1.822 1.883 1,227,366 1.8470 -0.47%
2020-07-06 0 2.140 2.130 2.140 2.100 2.190 906,000 1,948,500 2.1507 1.857 1.848 1.857 1.822 1.900 1,044,126 1.8662 1.90%
2020-07-03 0 2.100 2.070 2.100 1.990 2.100 808,000 1,643,020 2.0334 1.822 1.796 1.822 1.727 1.822 931,185 1.7644 4.48%
2020-07-02 0 2.010 2.000 2.050 1.970 2.050 684,000 1,381,610 2.0199 1.744 1.735 1.779 1.709 1.779 788,280 1.7527 5.79%
2020-06-30 0 1.900 1.880 1.910 1.830 1.920 585,000 1,096,320 1.8741 1.649 1.631 1.657 1.588 1.666 674,187 1.6261 3.83%
2020-06-29 0 1.830 1.830 1.850 1.820 1.880 687,000 1,259,140 1.8328 1.588 1.588 1.605 1.579 1.631 791,738 1.5903 -2.14%
2020-06-26 0 1.870 1.850 1.880 1.860 1.960 1,038,000 1,943,100 1.8720 1.623 1.605 1.631 1.614 1.701 1,196,250 1.6243 -4.10%
2020-06-24 0 1.950 1.930 1.960 1.950 2.070 768,000 1,548,490 2.0163 1.692 1.675 1.701 1.692 1.796 885,087 1.7495 -4.41%
2020-06-23 0 2.040 2.040 2.050 2.040 2.110 1,288,000 2,666,680 2.0704 1.770 1.770 1.779 1.770 1.831 1,484,364 1.7965 -2.39%
2020-06-22 0 2.090 2.080 2.090 2.060 2.110 1,490,000 3,106,830 2.0851 1.814 1.805 1.814 1.787 1.831 1,717,161 1.8093 2.45%
2020-06-19 0 2.040 2.030 2.050 2.020 2.100 623,000 1,286,420 2.0649 1.770 1.761 1.779 1.753 1.822 717,981 1.7917 0.49%
2020-06-18 0 2.030 2.010 2.070 2.000 2.060 780,000 1,585,980 2.0333 1.761 1.744 1.796 1.735 1.787 898,916 1.7643 -0.49%
2020-06-17 0 2.040 2.030 2.040 2.010 2.070 1,488,000 3,028,160 2.0351 1.770 1.761 1.770 1.744 1.796 1,714,856 1.7658 0.49%
2020-06-16 0 2.030 2.020 2.030 1.990 2.070 1,376,000 2,807,080 2.0400 1.761 1.753 1.761 1.727 1.796 1,585,781 1.7702 4.10%
2020-06-15 0 1.950 1.910 1.980 1.850 1.980 948,000 1,831,880 1.9324 1.692 1.657 1.718 1.605 1.718 1,092,529 1.6767 6.56%
2020-06-12 0 1.830 1.820 1.860 1.820 1.860 633,000 1,164,290 1.8393 1.588 1.579 1.614 1.579 1.614 729,505 1.5960 -0.54%
2020-06-11 0 1.840 1.830 1.850 1.800 1.850 713,000 1,303,850 1.8287 1.597 1.588 1.605 1.562 1.605 821,702 1.5868 2.79%
2020-06-10 0 1.790 1.790 1.820 1.750 1.840 1,051,000 1,878,940 1.7878 1.553 1.553 1.579 1.518 1.597 1,211,232 1.5513 -1.10%
2020-06-09 0 1.810 1.770 1.810 1.740 1.860 1,484,000 2,713,290 1.8284 1.571 1.536 1.571 1.510 1.614 1,710,246 1.5865 5.23%
2020-06-08 0 1.720 1.720 1.740 1.650 1.730 1,088,000 1,847,410 1.6980 1.492 1.492 1.510 1.432 1.501 1,253,873 1.4734 4.24%
2020-06-05 0 1.650 1.600 1.650 1.510 1.650 1,200,000 1,869,640 1.5580 1.432 1.388 1.432 1.310 1.432 1,382,948 1.3519 7.84%
2020-06-04 0 1.530 1.470 1.530 1.490 1.530 1,008,000 1,510,260 1.4983 1.328 1.276 1.328 1.293 1.328 1,161,676 1.3001 -0.65%
2020-06-03 0 1.540 1.530 1.560 1.460 1.560 737,000 1,132,670 1.5369 1.336 1.328 1.354 1.267 1.354 849,361 1.3336 4.05%
2020-06-02 0 1.480 1.460 1.490 1.450 1.520 879,000 1,297,710 1.4763 1.284 1.267 1.293 1.258 1.319 1,013,009 1.2810 -3.90%
2020-06-01 0 1.540 1.520 1.540 1.500 1.560 712,000 1,088,530 1.5288 1.336 1.319 1.336 1.302 1.354 820,549 1.3266 -0.65%
2020-05-29 0 1.550 1.510 1.580 1.500 1.560 681,000 1,042,990 1.5316 1.345 1.310 1.371 1.302 1.354 784,823 1.3289 1.31%
2020-05-28 0 1.530 1.490 1.580 1.490 1.580 937,000 1,426,400 1.5223 1.328 1.293 1.371 1.293 1.371 1,079,852 1.3209 -1.92%
2020-05-27 0 1.560 1.520 1.560 1.510 1.590 896,000 1,378,020 1.5380 1.354 1.319 1.354 1.310 1.380 1,032,601 1.3345 0.00%
2020-05-26 0 1.560 1.540 1.600 1.520 1.600 837,000 1,302,980 1.5567 1.354 1.336 1.388 1.319 1.388 964,606 1.3508 -0.64%
2020-05-25 0 1.570 1.550 1.570 1.500 1.570 971,000 1,506,070 1.5511 1.362 1.345 1.362 1.302 1.362 1,119,036 1.3459 6.08%
2020-05-22 0 1.480 1.480 1.520 1.480 1.570 792,000 1,199,900 1.5150 1.284 1.284 1.319 1.284 1.362 912,746 1.3146 -6.33%
2020-05-21 0 1.580 1.540 1.580 1.530 1.660 2,379,000 3,807,580 1.6005 1.371 1.336 1.371 1.328 1.440 2,741,695 1.3888 1.94%
2020-05-20 0 1.550 1.550 1.560 1.430 1.560 1,084,000 1,632,470 1.5060 1.345 1.345 1.354 1.241 1.354 1,249,263 1.3067 6.90%
2020-05-19 0 1.450 1.440 1.470 1.350 1.470 931,000 1,330,810 1.4294 1.258 1.250 1.276 1.171 1.276 1,072,937 1.2403 5.07%
2020-05-18 0 1.380 1.390 1.400 1.290 1.400 745,000 1,011,550 1.3578 1.197 1.206 1.215 1.119 1.215 858,580 1.1782 8.66%
2020-05-15 0 1.270 1.240 1.280 1.230 1.300 635,000 801,730 1.2626 1.102 1.076 1.111 1.067 1.128 731,810 1.0955 1.60%
2020-05-14 0 1.250 1.230 1.270 1.210 1.270 351,000 435,540 1.2409 1.085 1.067 1.102 1.050 1.102 404,512 1.0767 2.46%
2020-05-13 0 1.220 1.210 1.230 1.190 1.260 570,000 701,550 1.2308 1.059 1.050 1.067 1.033 1.093 656,900 1.0680 0.83%
2020-05-12 0 1.210 1.210 1.220 1.150 1.230 455,000 542,070 1.1914 1.050 1.050 1.059 0.998 1.067 524,368 1.0338 2.54%
2020-05-11 0 1.180 1.180 1.190 1.120 1.180 1,084,000 1,241,920 1.1457 1.024 1.024 1.033 0.972 1.024 1,249,263 0.9941 2.61%
2020-05-08 0 1.150 1.140 1.150 1.130 1.150 437,000 495,650 1.1342 0.998 0.989 0.998 0.981 0.998 503,624 0.9842 0.88%
2020-05-07 0 1.140 1.120 1.140 1.120 1.140 337,000 378,900 1.1243 0.989 0.972 0.989 0.972 0.989 388,378 0.9756 0.00%
2020-05-06 0 1.140 1.120 1.140 1.110 1.160 251,000 280,660 1.1182 0.989 0.972 0.989 0.963 1.007 289,267 0.9702 -0.87%
2020-05-05 0 1.150 1.130 1.150 1.150 1.160 152,000 176,150 1.1589 0.998 0.981 0.998 0.998 1.007 175,173 1.0056 0.88%
2020-05-04 0 1.140 1.110 1.140 1.110 1.140 168,000 188,610 1.1227 0.989 0.963 0.989 0.963 0.989 193,613 0.9742 0.88%
2020-04-29 0 1.130 1.130 1.170 1.130 1.180 526,000 610,300 1.1603 0.981 0.981 1.015 0.981 1.024 606,192 1.0068 0.00%
2020-04-28 0 1.130 1.130 1.160 1.130 1.160 601,000 684,940 1.1397 0.981 0.981 1.007 0.981 1.007 692,627 0.9889 -2.59%
2020-04-27 0 1.160 1.150 1.160 1.150 1.240 836,000 999,630 1.1957 1.007 0.998 1.007 0.998 1.076 963,454 1.0375 -4.13%
2020-04-24 0 1.210 1.170 1.210 1.170 1.240 396,000 478,300 1.2078 1.050 1.015 1.050 1.015 1.076 456,373 1.0480 1.68%
2020-04-23 0 1.190 1.150 1.190 1.130 1.210 1,980,000 2,325,090 1.1743 1.033 0.998 1.033 0.981 1.050 2,281,864 1.0189 7.21%
2020-04-22 0 1.140 1.130 1.140 1.060 1.140 808,000 899,520 1.1133 0.963 0.955 0.963 0.896 0.963 956,352 0.9406 3.64%
2020-04-21 0 1.100 1.090 1.100 1.100 1.110 340,000 375,160 1.1034 0.929 0.921 0.929 0.929 0.938 402,425 0.9322 -0.90%
2020-04-20 0 1.110 1.100 1.110 1.110 1.130 287,000 319,140 1.1120 0.938 0.929 0.938 0.938 0.955 339,694 0.9395 0.00%
2020-04-17 0 1.110 1.110 1.120 1.110 1.130 951,000 1,067,390 1.1224 0.938 0.938 0.946 0.938 0.955 1,125,608 0.9483 -0.89%
2020-04-16 0 1.120 1.120 1.140 1.120 1.150 691,000 787,160 1.1392 0.946 0.946 0.963 0.946 0.972 817,871 0.9625 -2.61%
2020-04-15 0 1.150 1.120 1.150 1.120 1.160 1,230,000 1,405,470 1.1427 0.972 0.946 0.972 0.946 0.980 1,455,833 0.9654 0.88%
2020-04-14 0 1.140 1.130 1.140 1.120 1.170 2,641,000 3,015,590 1.1418 0.963 0.955 0.963 0.946 0.989 3,125,899 0.9647 1.79%
2020-04-09 0 1.120 1.120 1.140 1.090 1.170 969,000 1,102,680 1.1380 0.946 0.946 0.963 0.921 0.989 1,146,913 0.9614 0.90%
2020-04-08 0 1.110 1.110 1.140 1.110 1.160 1,115,000 1,272,760 1.1415 0.938 0.938 0.963 0.938 0.980 1,319,719 0.9644 -3.48%
2020-04-07 0 1.150 1.130 1.150 1.150 1.210 183,000 215,840 1.1795 0.972 0.955 0.972 0.972 1.022 216,600 0.9965 0.00%
2020-04-06 0 1.150 1.150 1.170 1.150 1.190 272,000 318,800 1.1721 0.972 0.972 0.989 0.972 1.005 321,940 0.9902 -5.74%
2020-04-03 0 1.220 1.150 1.220 1.140 1.220 254,000 303,180 1.1936 1.031 0.972 1.031 0.963 1.031 300,635 1.0085 1.67%
2020-04-02 0 1.200 1.140 1.160 1.110 1.200 332,000 391,210 1.1783 1.014 0.963 0.980 0.938 1.014 392,957 0.9956 4.35%
2020-04-01 0 1.150 1.110 1.150 1.120 1.190 121,000 137,810 1.1389 0.972 0.938 0.972 0.946 1.005 143,216 0.9623 -0.86%
2020-03-31 0 1.160 1.160 1.180 1.160 1.230 92,000 108,480 1.1791 0.980 0.980 0.997 0.980 1.039 108,892 0.9962 -4.92%
2020-03-30 0 1.220 1.170 1.220 1.160 1.230 149,000 179,040 1.2016 1.031 0.989 1.031 0.980 1.039 176,357 1.0152 0.00%
2020-03-27 0 1.220 1.190 1.220 1.180 1.250 422,000 518,280 1.2282 1.031 1.005 1.031 0.997 1.056 499,481 1.0376 -1.61%
2020-03-26 0 1.240 1.150 1.240 1.130 1.250 1,139,000 1,413,270 1.2408 1.048 0.972 1.048 0.955 1.056 1,348,125 1.0483 6.90%
2020-03-25 0 1.160 1.160 1.200 1.160 1.250 221,000 269,450 1.2192 0.980 0.980 1.014 0.980 1.056 261,577 1.0301 0.00%
2020-03-24 0 1.160 1.150 1.230 1.160 1.250 150,000 179,310 1.1954 0.980 0.972 1.039 0.980 1.056 177,541 1.0100 -0.85%
2020-03-23 0 1.170 1.170 1.200 1.130 1.230 100,000 118,190 1.1819 0.989 0.989 1.014 0.955 1.039 118,360 0.9986 -2.50%
2020-03-20 0 1.200 1.170 1.240 1.160 1.240 99,000 117,720 1.1891 1.014 0.989 1.048 0.980 1.048 117,177 1.0046 0.84%
2020-03-19 0 1.190 1.150 1.200 1.140 1.200 213,000 253,030 1.1879 1.005 0.972 1.014 0.963 1.014 252,108 1.0037 0.85%
2020-03-18 0 1.180 1.150 1.180 1.130 1.200 62,000 72,000 1.1613 0.997 0.972 0.997 0.955 1.014 73,383 0.9811 -1.67%
2020-03-17 0 1.200 1.170 1.200 1.160 1.250 65,000 77,730 1.1958 1.014 0.989 1.014 0.980 1.056 76,934 1.0103 -4.00%
2020-03-16 0 1.250 1.180 1.250 1.180 1.300 299,000 368,740 1.2332 1.056 0.997 1.056 0.997 1.098 353,898 1.0419 5.93%
2020-03-13 0 1.180 1.180 1.270 1.130 1.360 414,000 494,200 1.1937 0.997 0.997 1.073 0.955 1.149 490,012 1.0085 -6.35%
2020-03-12 0 1.260 1.260 1.280 1.260 1.380 368,000 494,980 1.3451 1.065 1.065 1.081 1.065 1.166 435,566 1.1364 -5.26%
2020-03-11 0 1.330 1.330 1.340 1.320 1.400 123,000 168,140 1.3670 1.124 1.124 1.132 1.115 1.183 145,583 1.1549 -1.48%
2020-03-10 0 1.350 1.320 1.350 1.320 1.390 184,748 250,519 1.3560 1.141 1.115 1.141 1.115 1.174 218,669 1.1457 2.27%
2020-03-09 0 1.320 1.320 1.400 1.300 1.440 245,000 332,750 1.3582 1.115 1.115 1.183 1.098 1.217 289,983 1.1475 -7.69%
2020-03-06 0 1.430 1.410 1.430 1.410 1.450 92,000 131,560 1.4300 1.208 1.191 1.208 1.191 1.225 108,892 1.2082 1.42%
2020-03-05 0 1.410 1.400 1.470 1.410 1.450 131,940 188,983 1.4323 1.191 1.183 1.242 1.191 1.225 156,165 1.2102 -1.40%
2020-03-04 0 1.430 1.430 1.470 1.430 1.500 92,000 133,950 1.4560 1.208 1.208 1.242 1.208 1.267 108,892 1.2301 -2.05%
2020-03-03 0 1.460 1.460 1.490 1.460 1.510 81,000 120,150 1.4833 1.234 1.234 1.259 1.234 1.276 95,872 1.2532 -2.01%
2020-03-02 0 1.490 1.480 1.490 1.480 1.500 83,000 123,710 1.4905 1.259 1.250 1.259 1.250 1.267 98,239 1.2593 0.68%
2020-02-28 0 1.480 1.460 1.480 1.460 1.500 102,000 150,630 1.4768 1.250 1.234 1.250 1.234 1.267 120,728 1.2477 0.68%
2020-02-27 0 1.470 1.470 1.480 1.470 1.510 118,000 175,390 1.4864 1.242 1.242 1.250 1.242 1.276 139,665 1.2558 -0.68%
2020-02-26 0 1.480 1.470 1.490 1.480 1.500 104,000 154,850 1.4889 1.250 1.242 1.259 1.250 1.267 123,095 1.2580 -0.67%
2020-02-25 0 1.490 1.470 1.500 1.490 1.520 237,000 355,280 1.4991 1.259 1.242 1.267 1.259 1.284 280,514 1.2665 2.76%
2020-02-24 0 1.450 1.450 1.550 1.450 1.530 144,000 212,150 1.4733 1.225 1.225 1.310 1.225 1.293 170,439 1.2447 -0.68%
2020-02-21 0 1.460 1.460 1.540 1.460 1.540 157,000 238,260 1.5176 1.234 1.234 1.301 1.234 1.301 185,826 1.2822 -2.01%
2020-02-20 0 1.490 1.490 1.520 1.480 1.520 90,000 135,160 1.5018 1.259 1.259 1.284 1.250 1.284 106,524 1.2688 -0.67%
2020-02-19 0 1.500 1.500 1.550 1.490 1.510 100,000 149,700 1.4970 1.267 1.267 1.310 1.259 1.276 118,360 1.2648 -0.66%
2020-02-18 0 1.510 1.500 1.550 1.510 1.570 84,000 129,210 1.5382 1.276 1.267 1.310 1.276 1.326 99,423 1.2996 -3.21%
2020-02-17 0 1.560 1.540 1.560 1.540 1.560 76,000 117,360 1.5442 1.318 1.301 1.318 1.301 1.318 89,954 1.3047 0.00%
2020-02-14 0 1.560 1.560 1.570 1.560 1.580 71,000 111,230 1.5666 1.318 1.318 1.326 1.318 1.335 84,036 1.3236 0.00%
2020-02-13 0 1.560 1.560 1.580 1.550 1.570 68,000 105,970 1.5584 1.318 1.318 1.335 1.310 1.326 80,485 1.3166 0.00%
2020-02-12 0 1.560 1.560 1.570 1.560 1.580 88,000 138,210 1.5706 1.318 1.318 1.326 1.318 1.335 104,157 1.3269 -2.50%
2020-02-11 0 1.600 1.570 1.610 1.600 1.620 165,000 264,640 1.6039 1.352 1.326 1.360 1.352 1.369 195,295 1.3551 0.00%
2020-02-10 0 1.600 1.550 1.610 1.570 1.600 449,000 711,870 1.5855 1.352 1.310 1.360 1.326 1.352 531,438 1.3395 0.63%
2020-02-07 0 1.590 1.550 1.600 1.520 1.590 92,000 141,370 1.5366 1.343 1.310 1.352 1.284 1.343 108,892 1.2983 6.00%
2020-02-06 0 1.500 1.480 1.530 1.440 1.540 229,000 332,260 1.4509 1.267 1.250 1.293 1.217 1.301 271,045 1.2258 1.35%
2020-02-05 0 1.480 1.460 1.550 1.410 1.480 258,000 371,680 1.4406 1.250 1.234 1.310 1.191 1.250 305,370 1.2171 1.37%
2020-02-04 0 1.460 1.460 1.480 1.450 1.480 164,000 239,070 1.4577 1.234 1.234 1.250 1.225 1.250 194,111 1.2316 -0.68%
2020-02-03 0 1.470 1.460 1.480 1.470 1.490 77,000 113,950 1.4799 1.242 1.234 1.250 1.242 1.259 91,138 1.2503 -0.68%
2020-01-31 0 1.480 1.480 1.500 1.480 1.510 123,000 184,380 1.4990 1.250 1.250 1.267 1.250 1.276 145,583 1.2665 -0.67%
2020-01-30 0 1.490 1.480 1.500 1.490 1.530 80,000 121,010 1.5126 1.259 1.250 1.267 1.259 1.293 94,688 1.2780 -1.97%
2020-01-29 0 1.520 1.500 1.530 1.520 1.580 213,000 332,980 1.5633 1.284 1.267 1.293 1.284 1.335 252,108 1.3208 -3.18%
2020-01-24 0 1.570 1.560 1.570 1.480 1.590 380,000 587,090 1.5450 1.326 1.318 1.326 1.250 1.343 449,770 1.3053 0.00%
2020-01-23 0 1.570 1.550 1.580 1.560 1.580 90,000 141,250 1.5694 1.326 1.310 1.335 1.318 1.335 106,524 1.3260 1.95%
2020-01-22 0 1.540 1.560 1.600 1.510 1.540 270,000 408,630 1.5134 1.301 1.318 1.352 1.276 1.301 319,573 1.2787 0.65%
2020-01-21 0 1.530 1.520 1.570 1.530 1.570 101,000 156,770 1.5522 1.293 1.284 1.326 1.293 1.326 119,544 1.3114 -3.77%
2020-01-20 0 1.590 1.560 1.590 1.560 1.630 289,000 464,420 1.6070 1.343 1.318 1.343 1.318 1.377 342,062 1.3577 -1.24%
2020-01-17 0 1.610 1.560 1.610 1.560 1.610 234,000 372,930 1.5937 1.360 1.318 1.360 1.318 1.360 276,963 1.3465 3.21%
2020-01-16 0 1.560 1.530 1.560 1.520 1.560 107,000 165,060 1.5426 1.318 1.293 1.318 1.284 1.318 126,646 1.3033 1.30%
2020-01-15 0 1.540 1.520 1.540 1.500 1.540 191,000 290,910 1.5231 1.301 1.284 1.301 1.267 1.301 226,068 1.2868 0.65%
2020-01-14 0 1.530 1.500 1.530 1.510 1.540 377,000 576,600 1.5294 1.293 1.267 1.293 1.276 1.301 446,219 1.2922 1.32%
2020-01-13 0 1.510 1.510 1.540 1.480 1.540 228,000 345,700 1.5162 1.276 1.276 1.301 1.250 1.301 269,862 1.2810 -1.31%
2020-01-10 0 1.530 1.530 1.560 1.530 1.570 85,000 132,070 1.5538 1.293 1.293 1.318 1.293 1.326 100,606 1.3127 -1.92%
2020-01-09 0 1.560 1.560 1.590 1.560 1.590 127,000 200,300 1.5772 1.318 1.318 1.343 1.318 1.343 150,318 1.3325 -2.50%
2020-01-08 0 1.600 1.600 1.610 1.600 1.640 78,000 125,710 1.6117 1.352 1.352 1.360 1.352 1.386 92,321 1.3617 -3.61%
2020-01-07 0 1.660 1.640 1.660 1.650 1.670 138,000 229,510 1.6631 1.402 1.386 1.402 1.394 1.411 163,337 1.4051 1.22%
2020-01-06 0 1.640 1.620 1.650 1.610 1.660 372,000 611,000 1.6425 1.386 1.369 1.394 1.360 1.402 440,301 1.3877 0.61%
2020-01-03 0 1.630 1.610 1.630 1.580 1.640 191,000 309,250 1.6191 1.377 1.360 1.377 1.335 1.386 226,068 1.3679 3.16%
2020-01-02 0 1.580 1.570 1.580 1.460 1.580 1,437,000 2,154,750 1.4995 1.335 1.326 1.335 1.234 1.335 1,700,839 1.2669 5.33%
2019-12-31 0 1.500 1.480 1.520 1.460 1.520 219,000 320,680 1.4643 1.267 1.250 1.284 1.234 1.284 259,209 1.2371 -1.96%
2019-12-30 0 1.530 1.460 1.530 1.450 1.530 157,000 230,160 1.4660 1.293 1.234 1.293 1.225 1.293 185,826 1.2386 3.38%
2019-12-27 0 1.480 1.480 1.540 1.470 1.550 166,000 247,480 1.4908 1.250 1.250 1.301 1.242 1.310 196,478 1.2596 -1.33%
2019-12-24 0 1.500 1.500 1.530 1.490 1.500 55,000 82,220 1.4949 1.267 1.267 1.293 1.259 1.267 65,098 1.2630 -3.23%
2019-12-23 0 1.550 1.510 1.550 1.500 1.550 311,000 473,680 1.5231 1.310 1.276 1.310 1.267 1.310 368,101 1.2868 1.97%
2019-12-20 0 1.520 1.500 1.510 1.500 1.540 107,000 163,460 1.5277 1.284 1.267 1.276 1.267 1.301 126,646 1.2907 0.66%
2019-12-19 0 1.510 1.480 1.500 1.470 1.530 69,000 104,230 1.5106 1.276 1.250 1.267 1.242 1.293 81,669 1.2763 2.72%
2019-12-18 0 1.470 1.470 1.520 1.460 1.560 90,000 132,660 1.4740 1.242 1.242 1.284 1.234 1.318 106,524 1.2453 -2.00%
2019-12-17 0 1.500 1.480 1.550 1.440 1.500 991,000 1,442,840 1.4559 1.267 1.250 1.310 1.217 1.267 1,172,952 1.2301 0.00%
2019-12-16 0 1.500 1.500 1.510 1.480 1.550 706,000 1,066,140 1.5101 1.267 1.267 1.276 1.250 1.310 835,625 1.2759 -2.60%
2019-12-13 0 1.540 1.520 1.540 1.530 1.550 165,000 253,660 1.5373 1.301 1.284 1.301 1.293 1.310 195,295 1.2989 -0.65%
2019-12-12 0 1.550 1.540 1.550 1.530 1.550 120,000 184,710 1.5393 1.310 1.301 1.310 1.293 1.310 142,033 1.3005 0.00%
2019-12-11 0 1.550 1.540 1.560 1.530 1.560 131,000 201,450 1.5378 1.310 1.301 1.318 1.293 1.318 155,052 1.2992 0.00%
2019-12-10 0 1.550 1.550 1.560 1.530 1.560 79,000 122,800 1.5544 1.310 1.310 1.318 1.293 1.318 93,505 1.3133 -2.52%
2019-12-09 0 1.590 1.570 1.610 1.570 1.610 223,000 357,710 1.6041 1.343 1.326 1.360 1.326 1.360 263,944 1.3553 3.92%
2019-12-06 0 1.530 1.540 1.620 1.530 1.630 149,000 234,000 1.5705 1.293 1.301 1.369 1.293 1.377 176,357 1.3269 -2.55%
2019-12-05 0 1.570 1.610 1.620 1.570 1.640 78,000 125,280 1.6062 1.326 1.360 1.369 1.326 1.386 92,321 1.3570 -1.87%
2019-12-04 0 1.600 1.590 1.640 1.570 1.630 72,000 113,850 1.5813 1.352 1.343 1.386 1.326 1.377 85,220 1.3360 0.63%
2019-12-03 0 1.590 1.570 1.610 1.570 1.640 141,000 222,340 1.5769 1.343 1.326 1.360 1.326 1.386 166,888 1.3323 0.00%
2019-12-02 0 1.590 1.580 1.600 1.590 1.600 74,000 118,040 1.5951 1.343 1.335 1.352 1.343 1.352 87,587 1.3477 -0.62%
2019-11-29 0 1.600 1.590 1.610 1.600 1.780 88,000 142,790 1.6226 1.352 1.343 1.360 1.352 1.504 104,157 1.3709 -3.61%
2019-11-28 0 1.660 1.610 1.670 1.660 1.680 110,000 183,690 1.6699 1.402 1.360 1.411 1.402 1.419 130,196 1.4109 0.61%
2019-11-27 0 1.650 1.610 1.650 1.620 1.650 149,000 242,000 1.6242 1.394 1.360 1.394 1.369 1.394 176,357 1.3722 1.85%
2019-11-26 0 1.620 1.620 1.720 1.620 1.700 347,000 572,210 1.6490 1.369 1.369 1.453 1.369 1.436 410,711 1.3932 -2.99%
2019-11-25 0 1.670 1.630 1.790 1.590 1.670 455,000 736,710 1.6191 1.411 1.377 1.512 1.343 1.411 538,540 1.3680 0.60%
2019-11-22 0 1.660 1.620 1.670 1.620 1.670 90,000 149,870 1.6652 1.402 1.369 1.411 1.369 1.411 106,524 1.4069 1.22%
2019-11-21 0 1.640 1.620 1.650 1.610 1.660 193,000 312,610 1.6197 1.386 1.369 1.394 1.360 1.402 228,436 1.3685 3.80%
2019-11-20 0 1.580 1.570 1.580 1.570 1.590 137,000 216,100 1.5774 1.335 1.326 1.335 1.326 1.343 162,154 1.3327 -1.25%
2019-11-19 0 1.600 1.600 1.640 1.600 1.660 638,000 1,052,140 1.6491 1.352 1.352 1.386 1.352 1.402 755,140 1.3933 -1.23%
2019-11-18 0 1.620 1.580 1.620 1.580 1.620 81,000 130,740 1.6141 1.369 1.335 1.369 1.335 1.369 95,872 1.3637 1.25%
2019-11-15 0 1.600 1.600 1.650 1.600 1.630 69,000 112,300 1.6275 1.352 1.352 1.394 1.352 1.377 81,669 1.3751 -2.44%
2019-11-14 0 1.640 1.580 1.640 1.610 1.660 109,000 176,920 1.6231 1.386 1.335 1.386 1.360 1.402 129,013 1.3713 0.61%
2019-11-13 0 1.630 1.580 1.630 1.600 1.660 169,000 274,640 1.6251 1.377 1.335 1.377 1.352 1.402 200,029 1.3730 3.82%
2019-11-12 0 1.570 1.570 1.580 1.560 1.610 68,000 108,660 1.5979 1.326 1.326 1.335 1.318 1.360 80,485 1.3501 -0.63%
2019-11-11 0 1.580 1.580 1.600 1.580 1.610 76,000 121,210 1.5949 1.335 1.335 1.352 1.335 1.360 89,954 1.3475 0.64%
2019-11-08 0 1.570 1.570 1.590 1.570 1.610 204,000 321,090 1.5740 1.326 1.326 1.343 1.326 1.360 241,455 1.3298 -1.87%
2019-11-07 0 1.600 1.560 1.600 1.560 1.630 141,000 223,950 1.5883 1.352 1.318 1.352 1.318 1.377 166,888 1.3419 -0.62%
2019-11-06 0 1.610 1.610 1.640 1.610 1.790 226,347 372,052 1.6437 1.360 1.360 1.386 1.360 1.512 267,905 1.3887 -1.83%
2019-11-05 0 1.640 1.620 1.690 1.620 1.920 172,000 293,210 1.7047 1.386 1.369 1.428 1.369 1.622 203,580 1.4403 -2.38%
2019-11-04 0 1.680 1.600 1.680 1.580 1.710 231,000 381,210 1.6503 1.419 1.352 1.419 1.335 1.445 273,413 1.3943 3.70%
2019-11-01 0 1.620 1.600 1.630 1.620 1.630 105,000 170,200 1.6210 1.369 1.352 1.377 1.369 1.377 124,278 1.3695 1.25%
2019-10-31 0 1.600 1.580 1.630 1.560 1.630 76,000 122,350 1.6099 1.352 1.335 1.377 1.318 1.377 89,954 1.3601 2.56%
2019-10-30 0 1.560 1.540 1.590 1.540 1.600 245,000 382,190 1.5600 1.318 1.301 1.343 1.301 1.352 289,983 1.3180 -0.64%
2019-10-29 0 1.570 1.570 1.620 1.540 1.600 236,000 369,630 1.5662 1.326 1.326 1.369 1.301 1.352 279,331 1.3233 0.00%
2019-10-28 0 1.570 1.570 1.650 1.560 1.650 137,000 218,780 1.5969 1.326 1.326 1.394 1.318 1.394 162,154 1.3492 -2.48%
2019-10-25 0 1.610 1.600 1.620 1.600 1.650 128,000 209,490 1.6366 1.360 1.352 1.369 1.352 1.394 151,501 1.3828 1.26%
2019-10-24 0 1.590 1.590 1.660 1.570 1.640 142,000 230,200 1.6211 1.343 1.343 1.402 1.326 1.386 168,072 1.3697 2.58%
2019-10-23 0 1.550 1.550 1.640 1.550 1.590 245,000 384,170 1.5680 1.310 1.310 1.386 1.310 1.343 289,983 1.3248 -1.90%
2019-10-22 0 1.580 1.580 1.600 1.580 1.620 79,000 126,070 1.5958 1.335 1.335 1.352 1.335 1.369 93,505 1.3483 -2.47%
2019-10-21 0 1.620 1.570 1.580 1.570 1.640 160,000 261,090 1.6318 1.369 1.326 1.335 1.326 1.386 189,377 1.3787 1.89%
2019-10-18 0 1.590 1.570 1.600 1.570 1.630 75,000 119,310 1.5908 1.343 1.326 1.352 1.326 1.377 88,770 1.3440 1.27%
2019-10-17 0 1.570 1.570 1.580 1.570 1.610 191,000 302,400 1.5832 1.326 1.326 1.335 1.326 1.360 226,068 1.3376 -0.63%
2019-10-16 0 1.580 1.580 1.620 1.580 1.640 190,000 307,830 1.6202 1.335 1.335 1.369 1.335 1.386 224,885 1.3688 -1.25%
2019-10-15 0 1.600 1.570 1.600 1.570 1.630 171,000 273,850 1.6015 1.352 1.326 1.352 1.326 1.377 202,396 1.3530 -0.62%
2019-10-14 0 1.610 1.590 1.630 1.610 1.650 114,000 185,390 1.6262 1.360 1.343 1.377 1.360 1.394 134,931 1.3740 0.62%
2019-10-11 0 1.600 1.580 1.650 1.530 1.670 516,000 818,430 1.5861 1.352 1.335 1.394 1.293 1.411 610,740 1.3401 -4.19%
2019-10-10 0 1.670 1.610 1.670 1.590 1.680 226,000 371,610 1.6443 1.411 1.360 1.411 1.343 1.419 267,495 1.3892 2.45%
2019-10-09 0 1.630 1.590 1.680 1.600 1.630 122,000 196,300 1.6090 1.377 1.343 1.419 1.352 1.377 144,400 1.3594 1.24%
2019-10-08 0 1.610 1.600 1.640 1.610 1.680 254,000 420,640 1.6561 1.360 1.352 1.386 1.360 1.419 300,635 1.3992 0.62%
2019-10-04 0 1.600 1.600 1.610 1.600 1.630 74,000 119,260 1.6116 1.352 1.352 1.360 1.352 1.377 87,587 1.3616 -1.84%
2019-10-03 0 1.630 1.620 1.630 1.620 1.670 90,000 146,370 1.6263 1.377 1.369 1.377 1.369 1.411 106,524 1.3741 -2.40%
2019-10-02 0 1.670 1.630 1.680 1.660 1.680 210,000 351,320 1.6730 1.411 1.377 1.419 1.402 1.419 248,557 1.4134 -0.60%
2019-09-30 0 1.680 1.670 1.680 1.630 1.680 267,000 440,200 1.6487 1.419 1.411 1.419 1.377 1.419 316,022 1.3929 1.82%
2019-09-27 0 1.650 1.630 1.650 1.640 1.650 95,000 156,440 1.6467 1.394 1.377 1.394 1.386 1.394 112,442 1.3913 0.00%
2019-09-26 0 1.650 1.630 1.650 1.630 1.650 165,000 271,870 1.6477 1.394 1.377 1.394 1.377 1.394 195,295 1.3921 1.85%
2019-09-25 0 1.620 1.620 1.640 1.620 1.650 67,000 110,450 1.6485 1.369 1.369 1.386 1.369 1.394 79,301 1.3928 -0.61%
2019-09-24 0 1.630 1.610 1.630 1.620 1.650 205,000 336,120 1.6396 1.377 1.360 1.377 1.369 1.394 242,639 1.3853 0.62%
2019-09-23 0 1.620 1.620 1.630 1.620 1.640 86,000 140,690 1.6359 1.369 1.369 1.377 1.369 1.386 101,790 1.3822 -1.22%
2019-09-20 0 1.640 1.620 1.640 1.620 1.670 159,000 258,420 1.6253 1.386 1.369 1.386 1.369 1.411 188,193 1.3732 2.50%
2019-09-19 0 1.600 1.600 1.640 1.600 1.640 260,000 420,690 1.6180 1.352 1.352 1.386 1.352 1.386 307,737 1.3670 -1.23%
2019-09-18 0 1.620 1.610 1.640 1.610 1.690 107,000 175,230 1.6377 1.369 1.360 1.386 1.360 1.428 126,646 1.3836 -1.22%
2019-09-17 0 1.640 1.640 1.650 1.640 1.680 114,000 190,400 1.6702 1.386 1.386 1.394 1.386 1.419 134,931 1.4111 -2.96%
2019-09-16 0 1.690 1.660 1.710 1.650 1.710 109,000 181,100 1.6615 1.428 1.402 1.445 1.394 1.445 129,013 1.4037 1.20%
2019-09-13 0 1.670 1.660 1.720 1.670 1.710 67,000 112,590 1.6804 1.411 1.402 1.453 1.411 1.445 79,301 1.4198 0.00%
2019-09-12 0 1.670 1.670 1.680 1.670 1.720 255,000 433,440 1.6998 1.411 1.411 1.419 1.411 1.453 301,819 1.4361 -2.91%
2019-09-11 0 1.720 1.710 1.720 1.700 1.750 212,000 366,370 1.7282 1.453 1.445 1.453 1.436 1.479 250,924 1.4601 0.58%
2019-09-10 0 1.710 1.710 1.730 1.710 1.760 139,000 241,820 1.7397 1.445 1.445 1.462 1.445 1.487 164,521 1.4698 -1.16%
2019-09-09 0 1.730 1.730 1.750 1.680 1.750 84,000 143,700 1.7107 1.462 1.462 1.479 1.419 1.479 99,423 1.4453 2.98%
2019-09-06 0 1.680 1.680 1.690 1.680 1.750 460,000 781,020 1.6979 1.419 1.419 1.428 1.419 1.479 544,458 1.4345 -1.18%
2019-09-05 0 1.700 1.680 1.710 1.680 1.700 313,000 530,900 1.6962 1.436 1.419 1.445 1.419 1.436 370,468 1.4331 2.41%
2019-09-04 0 1.660 1.650 1.660 1.590 1.660 972,000 1,573,480 1.6188 1.402 1.394 1.402 1.343 1.402 1,150,463 1.3677 1.22%
2019-09-03 0 1.640 1.600 1.640 1.600 1.640 74,000 120,930 1.6342 1.386 1.352 1.386 1.352 1.386 87,587 1.3807 0.61%
2019-09-02 0 1.630 1.630 1.650 1.620 1.650 100,000 163,960 1.6396 1.377 1.377 1.394 1.369 1.394 118,360 1.3853 -1.21%
2019-08-30 0 1.650 1.620 1.650 1.630 1.650 105,000 172,180 1.6398 1.394 1.369 1.394 1.377 1.394 124,278 1.3854 1.85%
2019-08-29 0 1.620 1.610 1.630 1.610 1.650 89,000 144,390 1.6224 1.369 1.360 1.377 1.360 1.394 105,341 1.3707 -0.61%
2019-08-28 0 1.630 1.630 1.650 1.600 1.640 132,441 214,642 1.6207 1.377 1.377 1.394 1.352 1.386 156,758 1.3693 0.62%
2019-08-27 0 1.620 1.610 1.620 1.600 1.640 97,000 157,620 1.6249 1.369 1.360 1.369 1.352 1.386 114,810 1.3729 0.62%
2019-08-26 0 1.610 1.590 1.610 1.610 1.640 111,000 180,110 1.6226 1.360 1.343 1.360 1.360 1.386 131,380 1.3709 -1.23%
2019-08-23 0 1.630 1.620 1.630 1.620 1.640 105,425 172,185 1.6332 1.377 1.369 1.377 1.369 1.386 124,781 1.3799 -1.21%
2019-08-22 0 1.650 1.620 1.650 1.600 1.650 233,000 380,580 1.6334 1.394 1.369 1.394 1.352 1.394 275,780 1.3800 1.85%
2019-08-21 0 1.620 1.610 1.620 1.590 1.630 165,000 265,560 1.6095 1.369 1.360 1.369 1.343 1.377 195,295 1.3598 0.00%
2019-08-20 0 1.620 1.610 1.630 1.620 1.640 154,782 253,141 1.6355 1.369 1.360 1.377 1.369 1.386 183,201 1.3818 -0.61%
2019-08-19 0 1.630 1.620 1.640 1.630 1.680 423,000 697,270 1.6484 1.377 1.369 1.386 1.377 1.419 500,665 1.3927 -1.21%
2019-08-16 0 1.650 1.640 1.650 1.640 1.710 241,000 404,120 1.6768 1.394 1.386 1.394 1.386 1.445 285,249 1.4167 0.61%
2019-08-15 0 1.640 1.630 1.640 1.620 1.710 594,000 981,860 1.6530 1.386 1.377 1.386 1.369 1.445 703,061 1.3966 1.55%
2019-08-14 0 1.690 1.690 1.730 1.650 1.730 854,425 1,432,751 1.6769 1.364 1.364 1.397 1.332 1.397 1,058,266 1.3539 1.81%
2019-08-13 0 1.660 1.660 1.670 1.650 1.750 491,000 823,980 1.6782 1.340 1.340 1.348 1.332 1.413 608,138 1.3549 -2.35%
2019-08-12 0 1.700 1.690 1.710 1.700 1.720 140,000 240,000 1.7143 1.373 1.364 1.381 1.373 1.389 173,400 1.3841 -1.16%
2019-08-09 0 1.720 1.720 1.730 1.700 1.750 96,000 167,120 1.7408 1.389 1.389 1.397 1.373 1.413 118,903 1.4055 1.18%
2019-08-08 0 1.700 1.690 1.700 1.680 1.760 493,000 845,540 1.7151 1.373 1.364 1.373 1.356 1.421 610,615 1.3847 -4.49%
2019-08-07 0 1.780 1.760 1.780 1.730 1.780 109,000 191,510 1.7570 1.437 1.421 1.437 1.397 1.437 135,004 1.4185 2.30%
2019-08-06 0 1.740 1.710 1.760 1.690 1.750 110,000 191,180 1.7380 1.405 1.381 1.421 1.364 1.413 136,243 1.4032 2.96%
2019-08-05 0 1.690 1.690 1.730 1.690 1.760 128,000 218,980 1.7108 1.364 1.364 1.397 1.364 1.421 158,537 1.3813 -2.31%
2019-08-02 0 1.730 1.710 1.740 1.730 1.770 199,000 346,330 1.7404 1.397 1.381 1.405 1.397 1.429 246,476 1.4051 -0.57%
2019-08-01 0 1.740 1.730 1.750 1.720 1.800 184,000 321,470 1.7471 1.405 1.397 1.413 1.389 1.453 227,897 1.4106 -2.25%
2019-07-31 0 1.780 1.750 1.790 1.730 1.780 25,000 44,040 1.7616 1.437 1.413 1.445 1.397 1.437 30,964 1.4223 1.71%
2019-07-30 0 1.750 1.750 1.760 1.740 1.800 280,000 494,490 1.7660 1.413 1.413 1.421 1.405 1.453 346,800 1.4259 -1.69%
2019-07-29 0 1.780 1.780 1.800 1.780 1.820 256,000 460,910 1.8004 1.437 1.437 1.453 1.437 1.469 317,074 1.4536 -1.66%
2019-07-26 0 1.810 1.810 1.820 1.810 1.830 258,000 470,150 1.8223 1.461 1.461 1.469 1.461 1.478 319,551 1.4713 -2.16%
2019-07-25 0 1.850 1.820 1.850 1.820 1.850 196,000 360,210 1.8378 1.494 1.469 1.494 1.469 1.494 242,760 1.4838 1.65%
2019-07-24 0 1.820 1.820 1.830 1.820 1.880 158,000 290,890 1.8411 1.469 1.469 1.478 1.469 1.518 195,694 1.4865 -1.09%
2019-07-23 0 1.840 1.840 1.880 1.840 1.880 139,000 259,470 1.8667 1.486 1.486 1.518 1.486 1.518 172,161 1.5071 -1.08%
2019-07-22 0 1.860 1.840 1.860 1.840 1.900 85,000 158,880 1.8692 1.502 1.486 1.502 1.486 1.534 105,278 1.5091 0.54%
2019-07-19 0 1.850 1.850 1.870 1.850 1.890 155,000 290,020 1.8711 1.494 1.494 1.510 1.494 1.526 191,978 1.5107 -0.54%
2019-07-18 0 1.860 1.860 1.880 1.860 1.890 149,000 278,800 1.8711 1.502 1.502 1.518 1.502 1.526 184,547 1.5107 -0.53%
2019-07-17 0 1.870 1.870 1.900 1.860 1.990 267,000 503,790 1.8869 1.510 1.510 1.534 1.502 1.607 330,698 1.5234 -0.53%
2019-07-16 0 1.880 1.880 1.900 1.880 1.910 75,000 142,670 1.9023 1.518 1.518 1.534 1.518 1.542 92,893 1.5359 -0.53%
2019-07-15 0 1.890 1.890 1.900 1.890 1.950 234,000 445,540 1.9040 1.526 1.526 1.534 1.526 1.574 289,825 1.5373 -1.05%
2019-07-12 0 1.910 1.900 1.910 1.910 1.960 69,000 133,040 1.9281 1.542 1.534 1.542 1.542 1.582 85,461 1.5567 0.00%
2019-07-11 0 1.910 1.900 1.910 1.920 1.930 183,000 352,120 1.9242 1.542 1.534 1.542 1.550 1.558 226,658 1.5535 1.06%
2019-07-10 0 1.890 1.890 1.900 1.890 1.910 324,000 615,790 1.9006 1.526 1.526 1.534 1.526 1.542 401,297 1.5345 -2.07%
2019-07-09 0 1.930 1.920 1.930 1.910 1.950 185,000 356,520 1.9271 1.558 1.550 1.558 1.542 1.574 229,136 1.5559 -1.03%
2019-07-08 0 1.950 1.930 1.950 1.920 1.970 135,000 261,750 1.9389 1.574 1.558 1.574 1.550 1.591 167,207 1.5654 0.00%
2019-07-05 0 1.950 1.930 1.960 1.920 2.000 331,000 653,010 1.9728 1.574 1.558 1.582 1.550 1.615 409,967 1.5928 0.52%
2019-07-04 0 1.940 1.920 1.950 1.940 2.000 333,000 654,330 1.9650 1.566 1.550 1.574 1.566 1.615 412,444 1.5865 -2.02%
2019-07-03 0 1.980 1.960 2.000 1.960 1.990 185,000 365,220 1.9742 1.599 1.582 1.615 1.582 1.607 229,136 1.5939 0.00%
2019-07-02 0 1.980 1.970 2.000 1.980 2.030 357,000 713,220 1.9978 1.599 1.591 1.615 1.599 1.639 442,170 1.6130 -1.00%
2019-06-28 0 2.000 1.990 2.000 2.000 2.050 73,000 147,320 2.0181 1.615 1.607 1.615 1.615 1.655 90,416 1.6294 1.01%
2019-06-27 0 1.980 1.970 2.000 1.960 2.010 151,000 301,020 1.9935 1.599 1.591 1.615 1.582 1.623 187,024 1.6095 0.00%
2019-06-26 0 1.980 1.970 1.980 1.950 2.000 133,000 262,290 1.9721 1.599 1.591 1.599 1.574 1.615 164,730 1.5922 0.00%
2019-06-25 0 1.980 1.940 1.980 1.930 2.010 149,000 292,870 1.9656 1.599 1.566 1.599 1.558 1.623 184,547 1.5870 3.66%
2019-06-24 0 1.910 1.910 1.960 1.910 1.980 291,000 565,960 1.9449 1.542 1.542 1.582 1.542 1.599 360,424 1.5703 -2.55%
2019-06-21 0 1.960 1.950 1.970 1.960 1.990 205,000 404,800 1.9746 1.582 1.574 1.591 1.582 1.607 253,907 1.5943 -1.01%
2019-06-20 0 1.980 1.960 2.000 1.970 2.020 543,000 1,080,100 1.9891 1.599 1.582 1.615 1.591 1.631 672,544 1.6060 0.00%
2019-06-19 0 1.980 1.980 1.990 1.960 1.990 377,000 743,870 1.9731 1.599 1.599 1.607 1.582 1.607 466,941 1.5931 1.02%
2019-06-18 0 1.960 1.960 1.980 1.960 2.000 215,000 423,690 1.9707 1.582 1.582 1.599 1.582 1.615 266,293 1.5911 0.00%
2019-06-17 0 1.960 1.960 2.000 1.960 2.010 244,000 486,460 1.9937 1.582 1.582 1.615 1.582 1.623 302,211 1.6097 -0.51%
2019-06-14 0 1.970 1.970 1.990 1.960 1.990 250,000 493,950 1.9758 1.591 1.591 1.607 1.582 1.607 309,643 1.5952 0.00%
2019-06-13 0 1.970 1.960 1.980 1.960 2.000 307,000 610,100 1.9873 1.591 1.582 1.599 1.582 1.615 380,241 1.6045 0.00%
2019-06-12 0 1.970 1.960 1.970 1.950 2.020 277,000 548,080 1.9786 1.591 1.582 1.591 1.574 1.631 343,084 1.5975 0.51%
2019-06-11 0 1.960 1.960 1.970 1.940 2.000 366,000 715,500 1.9549 1.582 1.582 1.591 1.566 1.615 453,317 1.5784 -0.51%
2019-06-10 0 1.970 1.970 2.010 1.970 2.010 324,000 649,940 2.0060 1.591 1.591 1.623 1.591 1.623 401,297 1.6196 0.00%
2019-06-06 0 1.970 1.970 1.980 1.970 2.020 416,000 832,700 2.0017 1.591 1.591 1.599 1.591 1.631 515,245 1.6161 -1.01%
2019-06-05 0 1.990 1.990 2.000 1.970 2.020 249,000 495,410 1.9896 1.607 1.607 1.615 1.591 1.631 308,404 1.6064 -0.50%
2019-06-04 0 2.000 1.990 2.000 1.970 2.020 351,000 704,340 2.0067 1.615 1.607 1.615 1.591 1.631 434,738 1.6201 1.01%
2019-06-03 0 1.980 1.970 1.980 1.970 2.020 441,000 878,280 1.9916 1.599 1.591 1.599 1.591 1.631 546,210 1.6080 -1.49%
2019-05-31 0 2.010 2.000 2.010 2.000 2.060 233,000 470,700 2.0202 1.623 1.615 1.623 1.615 1.663 288,587 1.6311 -1.47%
2019-05-30 0 2.040 2.010 2.050 2.010 2.080 241,000 492,660 2.0442 1.647 1.623 1.655 1.623 1.679 298,495 1.6505 0.00%
2019-05-29 0 2.040 2.030 2.040 2.020 2.100 373,000 764,080 2.0485 1.647 1.639 1.647 1.631 1.696 461,987 1.6539 -1.92%
2019-05-28 0 2.080 2.070 2.080 2.070 2.120 200,000 418,340 2.0917 1.679 1.671 1.679 1.671 1.712 247,714 1.6888 -0.48%
2019-05-27 0 2.090 2.090 2.110 2.080 2.150 224,000 473,550 2.1141 1.687 1.687 1.704 1.679 1.736 277,440 1.7069 -1.88%
2019-05-24 0 2.130 2.110 2.130 2.090 2.180 371,000 788,570 2.1255 1.720 1.704 1.720 1.687 1.760 459,510 1.7161 0.00%
2019-05-23 0 2.130 2.120 2.130 2.130 2.200 430,000 927,400 2.1567 1.720 1.712 1.720 1.720 1.776 532,585 1.7413 -2.29%
2019-05-22 0 2.180 2.160 2.190 2.160 2.190 309,000 671,110 2.1719 1.760 1.744 1.768 1.744 1.768 382,718 1.7535 0.00%
2019-05-21 0 2.180 2.180 2.210 2.180 2.270 412,000 911,620 2.2127 1.760 1.760 1.784 1.760 1.833 510,291 1.7865 -3.11%
2019-05-20 0 2.250 2.240 2.260 2.240 2.300 534,000 1,212,930 2.2714 1.817 1.809 1.825 1.809 1.857 661,397 1.8339 0.00%
2019-05-17 0 2.250 2.230 2.260 2.200 2.310 752,000 1,682,390 2.2372 1.817 1.800 1.825 1.776 1.865 931,405 1.8063 -0.88%
2019-05-16 0 2.270 2.260 2.290 2.260 2.350 506,000 1,170,790 2.3138 1.833 1.825 1.849 1.825 1.897 626,717 1.8681 -1.73%
2019-05-15 0 2.310 2.280 2.340 2.270 2.330 366,000 842,700 2.3025 1.865 1.841 1.889 1.833 1.881 453,317 1.8590 0.43%
2019-05-14 0 2.300 2.280 2.300 2.270 2.370 178,000 411,690 2.3129 1.857 1.841 1.857 1.833 1.913 220,466 1.8674 -2.95%
2019-05-10 0 2.370 2.350 2.370 2.250 2.370 606,000 1,394,610 2.3013 1.913 1.897 1.913 1.817 1.913 750,574 1.8581 5.80%
2019-05-09 0 2.240 2.230 2.250 2.220 2.290 479,000 1,074,250 2.2427 1.809 1.800 1.817 1.792 1.849 593,275 1.8107 -1.32%
2019-05-08 0 2.270 2.250 2.270 2.260 2.320 370,000 843,840 2.2806 1.833 1.817 1.833 1.825 1.873 458,271 1.8414 -0.87%
2019-05-07 0 2.290 2.290 2.320 2.260 2.340 357,000 822,650 2.3043 1.849 1.849 1.873 1.825 1.889 442,170 1.8605 2.69%
2019-05-06 0 2.230 2.210 2.240 2.190 2.280 708,000 1,574,980 2.2245 1.800 1.784 1.809 1.768 1.841 876,908 1.7961 -2.62%
2019-05-03 0 2.290 2.280 2.290 2.260 2.310 822,000 1,870,600 2.2757 1.849 1.841 1.849 1.825 1.865 1,018,105 1.8373 0.00%
2019-05-02 0 2.290 2.290 2.320 2.290 2.350 345,000 798,120 2.3134 1.849 1.849 1.873 1.849 1.897 427,307 1.8678 -1.72%
2019-04-30 0 2.330 2.310 2.330 2.300 2.330 274,000 636,440 2.3228 1.881 1.865 1.881 1.857 1.881 339,368 1.8754 -0.85%
2019-04-29 0 2.350 2.340 2.370 2.340 2.390 601,000 1,426,980 2.3743 1.897 1.889 1.913 1.889 1.930 744,381 1.9170 -0.42%
2019-04-26 0 2.360 2.330 2.360 2.280 2.370 956,000 2,213,760 2.3156 1.905 1.881 1.905 1.841 1.913 1,184,073 1.8696 2.16%
2019-04-25 0 2.310 2.310 2.330 2.310 2.330 466,000 1,077,290 2.3118 1.865 1.865 1.881 1.865 1.881 577,174 1.8665 -2.53%
2019-04-24 0 2.370 2.350 2.370 2.320 2.390 575,000 1,359,880 2.3650 1.913 1.897 1.913 1.873 1.930 712,178 1.9095 1.72%
2019-04-23 0 2.330 2.330 2.350 2.320 2.380 876,000 2,061,260 2.3530 1.881 1.881 1.897 1.873 1.922 1,084,988 1.8998 0.00%
2019-04-18 0 2.330 2.320 2.340 2.310 2.380 882,000 2,066,300 2.3427 1.881 1.873 1.889 1.865 1.922 1,092,419 1.8915 0.87%
2019-04-17 0 2.310 2.280 2.340 2.260 2.340 973,000 2,228,050 2.2899 1.865 1.841 1.889 1.825 1.889 1,205,129 1.8488 1.76%
2019-04-16 0 2.270 2.270 2.300 2.270 2.350 679,000 1,565,390 2.3054 1.833 1.833 1.857 1.833 1.897 840,989 1.8614 -1.73%
2019-04-15 0 2.310 2.270 2.330 2.250 2.340 717,000 1,646,970 2.2970 1.865 1.833 1.881 1.817 1.889 888,055 1.8546 2.21%
2019-04-12 0 2.260 2.260 2.320 2.220 2.310 1,267,000 2,849,240 2.2488 1.825 1.825 1.873 1.792 1.865 1,569,269 1.8156 -0.88%
2019-04-11 0 2.280 2.270 2.300 2.270 2.320 541,000 1,242,280 2.2963 1.841 1.833 1.857 1.833 1.873 670,067 1.8540 -0.87%
2019-04-10 0 2.300 2.280 2.320 2.240 2.310 877,000 1,999,390 2.2798 1.857 1.841 1.873 1.809 1.865 1,086,226 1.8407 3.14%
2019-04-09 0 2.230 2.230 2.260 2.140 2.260 1,505,000 3,347,020 2.2239 1.800 1.800 1.825 1.728 1.825 1,864,048 1.7956 1.36%
2019-04-08 0 2.200 2.200 2.220 2.100 2.220 1,057,000 2,283,800 2.1606 1.776 1.776 1.792 1.696 1.792 1,309,169 1.7445 2.80%
2019-04-04 0 2.140 2.130 2.160 2.140 2.190 1,177,000 2,532,340 2.1515 1.728 1.720 1.744 1.728 1.768 1,457,797 1.7371 -1.92%
2019-04-03 0 2.230 2.230 2.280 2.200 2.280 283,000 633,770 2.2395 1.762 1.762 1.801 1.738 1.801 358,226 1.7692 0.45%
2019-04-02 0 2.220 2.210 2.250 2.220 2.270 263,000 588,160 2.2363 1.754 1.746 1.778 1.754 1.793 332,910 1.7667 -0.45%
2019-04-01 0 2.230 2.210 2.230 2.210 2.280 527,000 1,181,100 2.2412 1.762 1.746 1.762 1.746 1.801 667,085 1.7705 -1.33%
2019-03-29 0 2.260 2.250 2.290 2.250 2.350 1,261,000 2,920,310 2.3159 1.785 1.778 1.809 1.778 1.857 1,596,195 1.8295 -0.88%
2019-03-28 0 2.280 2.250 2.280 2.230 2.280 728,000 1,643,930 2.2581 1.801 1.778 1.801 1.762 1.801 921,515 1.7839 2.24%
2019-03-27 0 2.230 2.230 2.250 2.160 2.260 666,000 1,473,710 2.2128 1.762 1.762 1.778 1.706 1.785 843,034 1.7481 3.72%
2019-03-26 0 2.150 2.120 2.150 2.050 2.170 1,408,000 2,972,670 2.1113 1.699 1.675 1.699 1.620 1.714 1,782,270 1.6679 4.37%
2019-03-25 0 2.060 2.040 2.060 1.970 2.060 344,000 696,900 2.0259 1.627 1.612 1.627 1.556 1.627 435,441 1.6004 4.57%
2019-03-22 0 1.970 1.970 1.990 1.960 1.990 1,360,000 2,684,950 1.9742 1.556 1.556 1.572 1.548 1.572 1,721,511 1.5596 -1.50%
2019-03-21 0 2.000 1.990 2.040 1.990 2.060 985,000 1,987,530 2.0178 1.580 1.572 1.612 1.572 1.627 1,246,829 1.5941 -2.91%
2019-03-20 0 2.060 2.020 2.060 2.020 2.060 374,000 760,870 2.0344 1.627 1.596 1.627 1.596 1.627 473,415 1.6072 0.00%
2019-03-19 0 2.060 2.040 2.060 2.020 2.060 255,000 520,950 2.0429 1.627 1.612 1.627 1.596 1.627 322,783 1.6139 0.00%
2019-03-18 0 2.060 2.040 2.060 2.020 2.060 267,000 543,050 2.0339 1.627 1.612 1.627 1.596 1.627 337,973 1.6068 0.98%
2019-03-15 0 2.040 2.030 2.060 2.030 2.070 514,000 1,055,770 2.0540 1.612 1.604 1.627 1.604 1.635 650,630 1.6227 0.49%
2019-03-14 0 2.030 2.030 2.050 2.010 2.060 585,000 1,188,560 2.0317 1.604 1.604 1.620 1.588 1.627 740,503 1.6051 0.50%
2019-03-13 0 2.020 2.010 2.030 1.980 2.060 806,000 1,625,660 2.0169 1.596 1.588 1.604 1.564 1.627 1,020,248 1.5934 -0.49%
2019-03-12 0 2.030 2.000 2.030 1.980 2.030 812,000 1,627,190 2.0039 1.604 1.580 1.604 1.564 1.604 1,027,843 1.5831 2.53%
2019-03-11 0 1.980 1.970 1.980 1.950 1.990 684,000 1,349,420 1.9728 1.564 1.556 1.564 1.541 1.572 865,819 1.5585 1.54%
2019-03-08 0 1.950 1.930 1.950 1.910 1.970 1,245,000 2,423,420 1.9465 1.541 1.525 1.541 1.509 1.556 1,575,942 1.5378 0.52%
2019-03-07 0 1.940 1.930 1.940 1.920 1.960 1,234,000 2,392,260 1.9386 1.533 1.525 1.533 1.517 1.548 1,562,018 1.5315 1.04%
2019-03-06 0 1.920 1.900 1.930 1.870 1.930 1,609,000 3,048,970 1.8949 1.517 1.501 1.525 1.477 1.525 2,036,699 1.4970 0.52%
2019-03-05 0 1.910 1.910 1.930 1.910 1.950 634,000 1,222,550 1.9283 1.509 1.509 1.525 1.509 1.541 802,528 1.5234 -1.04%
2019-03-04 0 1.930 1.910 1.920 1.900 1.950 397,000 762,230 1.9200 1.525 1.509 1.517 1.501 1.541 502,529 1.5168 0.00%
2019-03-01 0 1.930 1.910 1.930 1.900 1.940 463,000 890,630 1.9236 1.525 1.509 1.525 1.501 1.533 586,073 1.5197 1.58%
2019-02-28 0 1.900 1.900 1.920 1.900 1.960 727,000 1,400,160 1.9259 1.501 1.501 1.517 1.501 1.548 920,249 1.5215 -2.56%
2019-02-27 0 1.950 1.950 1.970 1.940 1.980 730,000 1,433,550 1.9638 1.541 1.541 1.556 1.533 1.564 924,046 1.5514 0.52%
2019-02-26 0 1.940 1.940 1.960 1.940 2.000 658,000 1,301,920 1.9786 1.533 1.533 1.548 1.533 1.580 832,907 1.5631 -1.02%
2019-02-25 0 1.960 1.960 1.970 1.940 2.000 1,202,000 2,365,960 1.9684 1.548 1.548 1.556 1.533 1.580 1,521,512 1.5550 0.00%
2019-02-22 0 1.960 1.970 1.990 1.900 2.110 3,109,000 6,066,490 1.9513 1.548 1.556 1.572 1.501 1.667 3,935,424 1.5415 -4.85%
2019-02-21 0 2.060 2.040 2.060 2.020 2.090 615,000 1,260,750 2.0500 1.627 1.612 1.627 1.596 1.651 778,477 1.6195 0.00%
2019-02-20 0 2.060 2.020 2.060 2.030 2.100 1,476,000 3,044,000 2.0623 1.627 1.596 1.627 1.604 1.659 1,868,345 1.6292 0.98%
2019-02-19 0 2.040 2.030 2.040 1.990 2.040 1,728,000 3,499,540 2.0252 1.612 1.604 1.612 1.572 1.612 2,187,331 1.5999 3.55%
2019-02-18 0 1.970 1.970 1.990 1.950 2.000 1,202,000 2,377,480 1.9779 1.556 1.556 1.572 1.541 1.580 1,521,512 1.5626 1.03%
2019-02-15 0 1.950 1.950 1.970 1.950 2.020 1,117,000 2,201,890 1.9713 1.541 1.541 1.556 1.541 1.596 1,413,917 1.5573 -3.47%
2019-02-14 0 2.020 2.000 2.020 1.980 2.020 891,000 1,783,880 2.0021 1.596 1.580 1.596 1.564 1.596 1,127,843 1.5817 2.54%
2019-02-13 0 1.970 1.960 1.970 1.960 2.000 750,000 1,475,750 1.9677 1.556 1.548 1.556 1.548 1.580 949,363 1.5545 -1.01%
2019-02-12 0 1.990 1.980 2.000 1.990 2.020 437,000 873,950 1.9999 1.572 1.564 1.580 1.572 1.596 553,162 1.5799 0.00%
2019-02-11 0 1.990 1.980 2.000 1.990 2.020 433,000 865,490 1.9988 1.572 1.564 1.580 1.572 1.596 548,099 1.5791 -0.50%
2019-02-08 0 2.000 1.980 2.000 1.980 2.030 343,000 686,570 2.0017 1.580 1.564 1.580 1.564 1.604 434,175 1.5813 -1.48%
2019-02-04 0 2.030 1.980 2.030 1.970 2.030 134,000 266,400 1.9881 1.604 1.564 1.604 1.556 1.604 169,619 1.5706 2.53%
2019-02-01 0 1.980 1.940 1.950 1.950 1.980 223,000 440,060 1.9734 1.564 1.533 1.541 1.541 1.564 282,277 1.5590 0.00%
2019-01-31 0 1.980 1.960 1.980 1.960 1.990 444,000 879,090 1.9799 1.564 1.548 1.564 1.548 1.572 562,023 1.5642 0.51%
2019-01-30 0 1.970 1.950 1.970 1.950 2.000 411,000 815,130 1.9833 1.556 1.541 1.556 1.541 1.580 520,251 1.5668 -0.51%
2019-01-29 0 1.980 1.970 1.990 1.980 2.030 560,000 1,120,310 2.0006 1.564 1.556 1.572 1.564 1.604 708,857 1.5804 -0.50%
2019-01-28 0 1.990 1.970 2.000 1.980 2.030 309,000 617,000 1.9968 1.572 1.556 1.580 1.564 1.604 391,137 1.5775 -1.49%
2019-01-25 0 2.020 2.010 2.020 2.000 2.060 668,000 1,349,320 2.0199 1.596 1.588 1.596 1.580 1.627 845,566 1.5958 0.00%
2019-01-24 0 2.020 2.010 2.030 2.020 2.050 305,000 618,440 2.0277 1.596 1.588 1.604 1.596 1.620 386,074 1.6019 0.00%
2019-01-23 0 2.020 2.000 2.030 1.980 2.030 250,000 497,960 1.9918 1.596 1.580 1.604 1.564 1.604 316,454 1.5736 1.51%
2019-01-22 0 1.990 1.990 2.020 1.960 2.020 196,000 390,630 1.9930 1.572 1.572 1.596 1.548 1.596 248,100 1.5745 2.05%
2019-01-21 0 1.950 1.920 1.960 1.900 1.950 470,000 900,240 1.9154 1.541 1.517 1.548 1.501 1.541 594,934 1.5132 1.04%
2019-01-18 0 1.930 1.930 1.960 1.930 1.990 560,000 1,094,410 1.9543 1.525 1.525 1.548 1.525 1.572 708,857 1.5439 -1.53%
2019-01-17 0 1.960 1.950 1.980 1.940 2.010 595,000 1,174,490 1.9739 1.548 1.541 1.564 1.533 1.588 753,161 1.5594 1.03%
2019-01-16 0 1.940 1.920 1.940 1.890 1.950 567,000 1,086,480 1.9162 1.533 1.517 1.533 1.493 1.541 717,718 1.5138 0.52%
2019-01-15 0 1.930 1.930 1.960 1.930 1.980 209,000 408,000 1.9522 1.525 1.525 1.548 1.525 1.564 264,556 1.5422 -1.03%
2019-01-14 0 1.950 1.950 1.960 1.930 1.990 392,000 768,560 1.9606 1.541 1.541 1.548 1.525 1.572 496,200 1.5489 0.00%
2019-01-11 0 1.950 1.920 1.950 1.890 1.950 384,000 732,510 1.9076 1.541 1.517 1.541 1.493 1.541 486,074 1.5070 1.56%
2019-01-10 0 1.920 1.920 1.970 1.920 1.980 471,000 920,430 1.9542 1.517 1.517 1.556 1.517 1.564 596,200 1.5438 0.00%
2019-01-09 0 1.920 1.890 1.940 1.890 1.970 873,000 1,676,230 1.9201 1.517 1.493 1.533 1.493 1.556 1,105,058 1.5169 -1.03%
2019-01-08 0 1.940 1.940 1.960 1.940 2.010 408,000 802,520 1.9670 1.533 1.533 1.548 1.533 1.588 516,453 1.5539 -0.51%
2019-01-07 0 1.950 1.950 1.970 1.900 2.010 381,000 740,140 1.9426 1.541 1.541 1.556 1.501 1.588 482,276 1.5347 0.52%
2019-01-04 0 1.940 1.940 1.950 1.910 2.030 338,000 658,660 1.9487 1.533 1.533 1.541 1.509 1.604 427,846 1.5395 0.00%
2019-01-03 0 1.940 1.920 1.960 1.920 1.980 217,000 424,730 1.9573 1.533 1.517 1.548 1.517 1.564 274,682 1.5463 0.52%
2019-01-02 0 1.930 1.920 1.970 1.920 1.980 434,000 852,870 1.9651 1.525 1.517 1.556 1.517 1.564 549,364 1.5525 -1.03%
2018-12-31 0 1.950 1.940 1.970 1.920 1.970 97,000 188,690 1.9453 1.541 1.533 1.556 1.517 1.556 122,784 1.5368 1.04%
2018-12-28 0 1.930 1.920 1.940 1.930 1.970 225,000 436,480 1.9399 1.525 1.517 1.533 1.525 1.556 284,809 1.5325 -0.52%
2018-12-27 0 1.940 1.930 1.970 1.940 1.990 477,000 944,320 1.9797 1.533 1.525 1.556 1.533 1.572 603,795 1.5640 -1.52%
2018-12-24 0 1.970 1.970 1.980 1.960 1.990 248,000 490,350 1.9772 1.556 1.556 1.564 1.548 1.572 313,923 1.5620 0.00%
2018-12-21 0 1.970 1.960 1.970 1.960 2.070 158,000 314,290 1.9892 1.556 1.548 1.556 1.548 1.635 199,999 1.5715 -1.01%
2018-12-20 0 1.990 1.980 2.000 1.980 2.020 156,000 310,200 1.9885 1.572 1.564 1.580 1.564 1.596 197,467 1.5709 0.00%
2018-12-19 0 1.990 1.980 1.990 1.990 2.020 195,000 391,740 2.0089 1.572 1.564 1.572 1.572 1.596 246,834 1.5871 -2.45%
2018-12-18 0 2.040 2.010 2.040 2.020 2.060 250,000 511,770 2.0471 1.612 1.588 1.612 1.596 1.627 316,454 1.6172 0.49%
2018-12-17 0 2.030 2.010 2.100 2.010 2.110 434,000 883,360 2.0354 1.604 1.588 1.659 1.588 1.667 549,364 1.6080 -1.46%
2018-12-14 0 2.060 2.060 2.100 2.060 2.120 181,000 376,450 2.0798 1.627 1.627 1.659 1.627 1.675 229,113 1.6431 -1.44%
2018-12-13 0 2.090 2.070 2.090 2.070 2.130 725,000 1,527,570 2.1070 1.651 1.635 1.651 1.635 1.683 917,717 1.6645 0.48%
2018-12-12 0 2.080 2.080 2.120 2.070 2.100 416,000 871,030 2.0938 1.643 1.643 1.675 1.635 1.659 526,580 1.6541 -1.89%
2018-12-11 0 2.120 2.110 2.120 2.100 2.160 171,000 364,480 2.1315 1.675 1.667 1.675 1.659 1.706 216,455 1.6839 1.44%
2018-12-10 0 2.090 2.090 2.100 2.090 2.130 223,000 470,630 2.1104 1.651 1.651 1.659 1.651 1.683 282,277 1.6673 -0.95%
2018-12-07 0 2.110 2.100 2.120 2.100 2.120 299,000 629,650 2.1059 1.667 1.659 1.675 1.659 1.675 378,479 1.6636 -0.47%
2018-12-06 0 2.120 2.120 2.130 2.120 2.180 368,000 791,900 2.1519 1.675 1.675 1.683 1.675 1.722 465,821 1.7000 -2.75%
2018-12-05 0 2.180 2.170 2.180 2.160 2.180 160,000 348,770 2.1798 1.722 1.714 1.722 1.706 1.722 202,531 1.7221 0.00%
2018-12-04 0 2.180 2.170 2.190 2.180 2.230 159,000 348,530 2.1920 1.722 1.714 1.730 1.722 1.762 201,265 1.7317 -2.24%
2018-12-03 0 2.230 2.210 2.230 2.200 2.260 261,000 582,130 2.2304 1.762 1.746 1.762 1.738 1.785 330,378 1.7620 0.90%
2018-11-30 0 2.210 2.210 2.240 2.200 2.250 214,000 475,900 2.2238 1.746 1.746 1.770 1.738 1.778 270,885 1.7568 -0.45%
2018-11-29 0 2.220 2.200 2.220 2.200 2.240 111,000 247,290 2.2278 1.754 1.738 1.754 1.738 1.770 140,506 1.7600 0.91%
2018-11-28 0 2.200 2.180 2.200 2.180 2.240 154,000 339,610 2.2053 1.738 1.722 1.738 1.722 1.770 194,936 1.7422 0.46%
2018-11-27 0 2.190 2.180 2.210 2.170 2.230 131,000 289,460 2.2096 1.730 1.722 1.746 1.714 1.762 165,822 1.7456 -1.79%
2018-11-26 0 2.230 2.210 2.230 2.200 2.240 156,000 347,010 2.2244 1.762 1.746 1.762 1.738 1.770 197,467 1.7573 1.36%
2018-11-23 0 2.200 2.190 2.220 2.200 2.260 278,000 619,420 2.2281 1.738 1.730 1.754 1.738 1.785 351,897 1.7602 -0.90%
2018-11-22 0 2.220 2.190 2.220 2.190 2.240 330,000 733,670 2.2232 1.754 1.730 1.754 1.730 1.770 417,720 1.7564 0.45%
2018-11-21 0 2.210 2.170 2.230 2.160 2.250 346,000 754,650 2.1811 1.746 1.714 1.762 1.706 1.778 437,973 1.7231 -0.45%
2018-11-20 0 2.220 2.190 2.240 2.180 2.240 191,000 420,800 2.2031 1.754 1.730 1.770 1.722 1.770 241,771 1.7405 0.00%
2018-11-19 0 2.220 2.210 2.240 2.200 2.230 161,000 358,960 2.2296 1.754 1.746 1.770 1.738 1.762 203,796 1.7614 0.45%
2018-11-16 0 2.210 2.200 2.220 2.210 2.250 211,000 468,400 2.2199 1.746 1.738 1.754 1.746 1.778 267,087 1.7537 0.00%
2018-11-15 0 2.210 2.190 2.220 2.190 2.260 152,000 334,410 2.2001 1.746 1.730 1.754 1.730 1.785 192,404 1.7381 1.38%
2018-11-14 0 2.180 2.170 2.190 2.100 2.190 524,000 1,134,320 2.1647 1.722 1.714 1.730 1.659 1.730 663,288 1.7101 1.87%
2018-11-13 0 2.140 2.160 2.190 2.110 2.230 693,000 1,513,750 2.1843 1.691 1.706 1.730 1.667 1.762 877,211 1.7256 -1.38%
2018-11-12 0 2.170 2.170 2.200 2.120 2.200 473,000 1,011,470 2.1384 1.714 1.714 1.738 1.675 1.738 598,731 1.6894 0.00%
2018-11-09 0 2.170 2.160 2.180 2.170 2.240 310,000 677,090 2.1842 1.714 1.706 1.722 1.714 1.770 392,403 1.7255 -1.36%
2018-11-08 0 2.200 2.170 2.200 2.190 2.200 406,000 891,570 2.1960 1.738 1.714 1.738 1.730 1.738 513,922 1.7348 0.00%
2018-11-07 0 2.200 2.190 2.210 2.200 2.220 307,000 679,130 2.2121 1.738 1.730 1.746 1.738 1.754 388,606 1.7476 -0.90%
2018-11-06 0 2.220 2.210 2.220 2.220 2.260 296,000 659,190 2.2270 1.754 1.746 1.754 1.754 1.785 374,682 1.7593 -1.33%
2018-11-05 0 2.250 2.220 2.250 2.230 2.280 637,000 1,434,170 2.2514 1.778 1.754 1.778 1.762 1.801 806,325 1.7786 0.45%
2018-11-02 0 2.240 2.210 2.250 2.060 2.240 815,000 1,708,130 2.0959 1.770 1.746 1.778 1.627 1.770 1,031,641 1.6557 7.18%
2018-11-01 0 2.090 2.090 2.100 2.090 2.140 746,000 1,571,510 2.1066 1.651 1.651 1.659 1.651 1.691 944,299 1.6642 -1.42%
2018-10-31 0 2.120 2.110 2.120 2.090 2.130 356,000 753,090 2.1154 1.675 1.667 1.675 1.651 1.683 450,631 1.6712 0.00%
2018-10-30 0 2.120 2.090 2.120 2.090 2.130 296,000 625,320 2.1126 1.675 1.651 1.675 1.651 1.683 374,682 1.6689 -0.47%
2018-10-29 0 2.130 2.110 2.140 2.110 2.150 350,000 746,400 2.1326 1.683 1.667 1.691 1.667 1.699 443,036 1.6847 0.00%
2018-10-26 0 2.130 2.130 2.160 2.120 2.180 519,000 1,115,720 2.1497 1.683 1.683 1.706 1.675 1.722 656,959 1.6983 -1.39%
2018-10-25 0 2.160 2.140 2.160 2.130 2.200 455,000 983,290 2.1611 1.706 1.691 1.706 1.683 1.738 575,947 1.7073 -2.70%
2018-10-24 0 2.220 2.180 2.240 2.180 2.240 506,000 1,112,050 2.1977 1.754 1.722 1.770 1.722 1.770 640,503 1.7362 -0.45%
2018-10-23 0 2.230 2.220 2.230 2.230 2.290 278,000 626,410 2.2533 1.762 1.754 1.762 1.762 1.809 351,897 1.7801 0.00%
2018-10-22 0 2.230 2.200 2.270 2.060 2.260 511,000 1,071,980 2.0978 1.762 1.738 1.793 1.627 1.785 646,832 1.6573 5.19%
2018-10-19 0 2.120 2.110 2.130 2.110 2.200 289,000 615,530 2.1299 1.675 1.667 1.683 1.667 1.738 365,821 1.6826 0.00%
2018-10-18 0 2.120 2.110 2.140 2.100 2.140 302,000 639,670 2.1181 1.675 1.667 1.691 1.659 1.691 382,277 1.6733 0.47%
2018-10-16 0 2.110 2.110 2.160 2.110 2.210 638,000 1,378,990 2.1614 1.667 1.667 1.706 1.667 1.746 807,591 1.7075 -4.52%
2018-10-15 0 2.210 2.170 2.220 2.130 2.230 397,000 861,130 2.1691 1.746 1.714 1.754 1.683 1.762 502,529 1.7136 2.31%
2018-10-12 0 2.160 2.120 2.170 2.110 2.180 281,000 600,470 2.1369 1.706 1.675 1.714 1.667 1.722 355,694 1.6882 1.89%
2018-10-11 0 2.120 2.070 2.160 2.050 2.300 489,000 1,064,490 2.1769 1.675 1.635 1.706 1.620 1.817 618,984 1.7197 -7.02%
2018-10-10 0 2.280 2.270 2.290 2.260 2.340 255,000 585,990 2.2980 1.801 1.793 1.809 1.785 1.849 322,783 1.8154 -0.44%
2018-10-09 0 2.290 2.280 2.300 2.290 2.380 261,000 607,230 2.3266 1.809 1.801 1.817 1.809 1.880 330,378 1.8380 -2.55%
2018-10-08 0 2.350 2.330 2.360 2.330 2.500 282,000 663,030 2.3512 1.857 1.841 1.864 1.841 1.975 356,960 1.8574 -1.67%
2018-10-05 0 2.390 2.370 2.390 2.370 2.410 431,000 1,027,930 2.3850 1.888 1.872 1.888 1.872 1.904 545,567 1.8841 0.00%
2018-10-04 0 2.390 2.380 2.400 2.380 2.400 288,000 688,950 2.3922 1.888 1.880 1.896 1.880 1.896 364,555 1.8898 -0.42%
2018-10-03 0 2.400 2.400 2.410 2.360 2.420 218,000 521,950 2.3943 1.896 1.896 1.904 1.864 1.912 275,948 1.8915 -0.41%
2018-10-02 0 2.410 2.400 2.430 2.410 2.460 304,000 739,280 2.4318 1.904 1.896 1.920 1.904 1.943 384,808 1.9212 -1.23%
2018-09-28 0 2.440 2.430 2.440 2.430 2.490 301,000 734,480 2.4401 1.928 1.920 1.928 1.920 1.967 381,011 1.9277 0.00%
2018-09-27 0 2.440 2.430 2.460 2.430 2.470 556,000 1,359,600 2.4453 1.928 1.920 1.943 1.920 1.951 703,794 1.9318 -0.81%
2018-09-26 0 2.460 2.450 2.470 2.430 2.560 467,000 1,144,340 2.4504 1.943 1.936 1.951 1.920 2.022 591,136 1.9358 0.00%
2018-09-24 0 2.460 2.450 2.470 2.380 2.470 270,000 664,820 2.4623 1.943 1.936 1.951 1.880 1.951 341,771 1.9452 -0.40%
2018-09-21 0 2.470 2.460 2.470 2.460 2.520 874,000 2,161,490 2.4731 1.951 1.943 1.951 1.943 1.991 1,106,324 1.9538 0.00%
2018-09-20 0 2.470 2.440 2.490 2.410 2.470 434,000 1,056,830 2.4351 1.951 1.928 1.967 1.904 1.951 549,364 1.9237 1.65%
2018-09-19 0 2.430 2.420 2.430 2.420 2.470 280,000 686,150 2.4505 1.920 1.912 1.920 1.912 1.951 354,429 1.9359 -1.22%
2018-09-18 0 2.460 2.450 2.470 2.450 2.490 317,000 785,530 2.4780 1.943 1.936 1.951 1.936 1.967 401,264 1.9576 -1.99%
2018-09-17 0 2.510 2.490 2.520 2.490 2.540 269,000 675,590 2.5115 1.983 1.967 1.991 1.967 2.007 340,505 1.9841 -0.79%
2018-09-14 0 2.530 2.500 2.530 2.480 2.540 438,000 1,101,360 2.5145 1.999 1.975 1.999 1.959 2.007 554,428 1.9865 0.40%
2018-09-13 0 2.520 2.480 2.520 2.480 2.550 348,000 875,120 2.5147 1.991 1.959 1.991 1.959 2.015 440,504 1.9866 -0.40%
2018-09-12 0 2.530 2.510 2.540 2.510 2.550 318,000 805,720 2.5337 1.999 1.983 2.007 1.983 2.015 402,530 2.0016 0.00%
2018-09-11 0 2.530 2.520 2.540 2.460 2.560 326,000 821,420 2.5197 1.999 1.991 2.007 1.943 2.022 412,656 1.9906 -0.78%
2018-09-10 0 2.550 2.530 2.550 2.520 2.630 404,000 1,030,200 2.5500 2.015 1.999 2.015 1.991 2.078 511,390 2.0145 -0.39%
2018-09-07 0 2.560 2.560 2.600 2.540 2.600 332,000 857,360 2.5824 2.022 2.022 2.054 2.007 2.054 420,251 2.0401 -0.78%
2018-09-06 0 2.580 2.550 2.610 2.510 2.610 254,000 643,520 2.5335 2.038 2.015 2.062 1.983 2.062 321,517 2.0015 0.39%
2018-09-05 0 2.570 2.560 2.570 2.570 2.650 430,000 1,113,290 2.5890 2.030 2.022 2.030 2.030 2.094 544,301 2.0454 -1.15%
2018-09-04 0 2.600 2.580 2.600 2.580 2.650 428,000 1,110,590 2.5948 2.054 2.038 2.054 2.038 2.094 541,770 2.0499 -0.76%
2018-09-03 0 2.620 2.620 2.680 2.460 2.660 603,000 1,514,760 2.5120 2.070 2.070 2.117 1.943 2.101 763,287 1.9845 3.56%
2018-08-31 0 2.530 2.530 2.560 2.500 2.560 403,000 1,020,000 2.5310 1.999 1.999 2.022 1.975 2.022 510,124 1.9995 -0.78%
2018-08-30 0 2.550 2.540 2.590 2.550 2.640 429,000 1,108,790 2.5846 2.015 2.007 2.046 2.015 2.086 543,035 2.0418 -0.39%
2018-08-29 0 2.560 2.540 2.560 2.530 2.650 418,000 1,070,520 2.5611 2.022 2.007 2.022 1.999 2.094 529,111 2.0232 0.00%
2018-08-28 0 2.560 2.540 2.560 2.510 2.700 420,000 1,073,210 2.5553 2.022 2.007 2.022 1.983 2.133 531,643 2.0187 0.00%
2018-08-27 0 2.560 2.560 2.570 2.540 2.640 225,000 581,320 2.5836 2.022 2.022 2.030 2.007 2.086 284,809 2.0411 -0.39%
2018-08-24 0 2.570 2.570 2.590 2.540 2.640 327,000 844,000 2.5810 2.030 2.030 2.046 2.007 2.086 413,922 2.0390 -0.77%
2018-08-23 0 2.590 2.560 2.600 2.540 2.630 402,000 1,039,310 2.5853 2.046 2.022 2.054 2.007 2.078 508,858 2.0424 -0.38%
2018-08-22 0 2.600 2.580 2.600 2.570 2.710 404,000 1,048,110 2.5943 2.054 2.038 2.054 2.030 2.141 511,390 2.0495 0.00%
2018-08-21 0 2.600 2.550 2.600 2.480 2.600 478,000 1,199,850 2.5101 2.054 2.015 2.054 1.959 2.054 605,060 1.9830 2.77%
2018-08-20 0 2.530 2.520 2.560 2.530 2.640 272,000 706,290 2.5967 1.999 1.991 2.022 1.999 2.086 344,302 2.0514 -1.56%
2018-08-17 0 2.570 2.520 2.570 2.470 2.660 399,000 1,010,370 2.5323 2.030 1.991 2.030 1.951 2.101 505,061 2.0005 0.39%
2018-08-16 0 2.560 2.500 2.570 2.470 2.560 403,000 1,012,810 2.5132 2.022 1.975 2.030 1.951 2.022 510,124 1.9854 1.19%
2018-08-15 0 2.530 2.500 2.530 2.500 2.620 436,000 1,106,090 2.5369 1.999 1.975 1.999 1.975 2.070 551,896 2.0042 -0.78%
2018-08-14 0 2.550 2.540 2.560 2.550 2.750 677,000 1,808,550 2.6714 2.015 2.007 2.022 2.015 2.173 856,958 2.1104 -5.49%
2018-08-13 0 2.830 2.790 2.830 2.790 2.890 464,000 1,308,370 2.8198 2.131 2.101 2.131 2.101 2.177 616,075 2.1237 1.43%
2018-08-10 0 2.790 2.760 2.790 2.710 2.800 416,000 1,146,080 2.7550 2.101 2.079 2.101 2.041 2.109 552,343 2.0749 4.10%
2018-08-09 0 2.680 2.660 2.690 2.600 2.690 1,282,000 3,379,580 2.6362 2.018 2.003 2.026 1.958 2.026 1,702,172 1.9855 4.69%
2018-08-08 0 2.560 2.550 2.560 2.460 2.650 1,057,000 2,665,429 2.5217 1.928 1.921 1.928 1.853 1.996 1,403,428 1.8992 1.99%
2018-08-07 0 2.510 2.510 2.520 2.420 2.600 1,477,000 3,682,610 2.4933 1.890 1.890 1.898 1.823 1.958 1,961,082 1.8778 -1.57%
2018-08-06 0 2.550 2.540 2.610 2.540 2.690 651,000 1,685,300 2.5888 1.921 1.913 1.966 1.913 2.026 864,363 1.9498 -4.49%
2018-08-03 0 2.670 2.620 2.670 2.610 2.800 711,000 1,904,395 2.6785 2.011 1.973 2.011 1.966 2.109 944,028 2.0173 -2.91%
2018-08-02 0 2.750 2.750 2.800 2.740 3.050 2,008,000 5,687,560 2.8325 2.071 2.071 2.109 2.064 2.297 2,666,116 2.1333 -6.78%
2018-08-01 0 2.950 2.940 2.950 2.880 3.050 1,310,000 3,895,270 2.9735 2.222 2.214 2.222 2.169 2.297 1,739,348 2.2395 2.43%
2018-07-31 0 2.880 2.880 2.900 2.780 2.900 643,000 1,819,730 2.8301 2.169 2.169 2.184 2.094 2.184 853,741 2.1315 1.05%
2018-07-30 0 2.850 2.800 2.850 2.700 2.860 379,000 1,053,810 2.7805 2.146 2.109 2.146 2.034 2.154 503,216 2.0942 4.78%
2018-07-27 0 2.720 2.720 2.740 2.720 2.760 816,000 2,238,520 2.7433 2.049 2.049 2.064 2.049 2.079 1,083,441 2.0661 -1.81%
2018-07-26 0 2.770 2.720 2.770 2.650 2.770 488,000 1,313,820 2.6923 2.086 2.049 2.086 1.996 2.086 647,940 2.0277 6.13%
2018-07-25 0 2.610 2.600 2.640 2.590 2.770 426,000 1,134,130 2.6623 1.966 1.958 1.988 1.951 2.086 565,620 2.0051 1.16%
2018-07-24 0 2.580 2.540 2.580 2.500 2.680 1,368,000 3,496,960 2.5563 1.943 1.913 1.943 1.883 2.018 1,816,358 1.9253 -0.39%
2018-07-23 0 2.590 2.560 2.610 2.410 2.630 556,000 1,359,130 2.4445 1.951 1.928 1.966 1.815 1.981 738,227 1.8411 7.02%
2018-07-20 0 2.420 2.410 2.420 2.400 2.550 778,000 1,917,920 2.4652 1.823 1.815 1.823 1.808 1.921 1,032,987 1.8567 -2.02%
2018-07-19 0 2.470 2.460 2.470 2.460 2.780 960,000 2,470,200 2.5731 1.860 1.853 1.860 1.853 2.094 1,274,637 1.9380 -7.84%
2018-07-18 0 2.680 2.660 2.680 2.510 2.680 923,000 2,399,420 2.5996 2.018 2.003 2.018 1.890 2.018 1,225,510 1.9579 0.37%
2018-07-17 0 2.670 2.630 2.680 2.600 2.780 1,169,000 3,118,430 2.6676 2.011 1.981 2.018 1.958 2.094 1,552,136 2.0091 -2.91%
2018-07-16 0 2.750 2.740 2.770 2.680 2.920 1,322,000 3,682,160 2.7853 2.071 2.064 2.086 2.018 2.199 1,755,281 2.0978 -3.17%
2018-07-13 0 2.840 2.820 2.860 2.720 2.900 1,073,000 2,971,170 2.7690 2.139 2.124 2.154 2.049 2.184 1,424,672 2.0855 1.79%
2018-07-12 0 2.790 2.790 2.810 2.790 2.890 1,822,000 5,176,660 2.8412 2.101 2.101 2.116 2.101 2.177 2,419,155 2.1399 -2.45%
2018-07-11 0 2.860 2.860 2.930 2.820 3.000 530,000 1,537,500 2.9009 2.154 2.154 2.207 2.124 2.259 703,706 2.1849 -4.03%
2018-07-10 0 2.980 2.940 3.000 2.580 3.000 1,554,000 4,334,140 2.7890 2.244 2.214 2.259 1.943 2.259 2,063,319 2.1006 14.18%
2018-07-09 0 2.610 2.580 2.610 2.530 2.640 934,653 2,394,985 2.5624 1.966 1.943 1.966 1.905 1.988 1,240,983 1.9299 3.16%
2018-07-06 0 2.530 2.510 2.540 2.500 2.680 961,000 2,431,950 2.5306 1.905 1.890 1.913 1.883 2.018 1,275,965 1.9060 0.00%
2018-07-05 0 2.530 2.500 2.530 2.500 2.790 1,012,000 2,582,850 2.5522 1.905 1.883 1.905 1.883 2.101 1,343,680 1.9222 -4.53%
2018-07-04 0 2.650 2.650 2.690 2.650 2.980 1,197,000 3,296,070 2.7536 1.996 1.996 2.026 1.996 2.244 1,589,313 2.0739 -6.36%
2018-07-03 0 2.830 2.850 2.900 2.820 3.250 1,879,000 5,647,470 3.0056 2.131 2.146 2.184 2.124 2.448 2,494,836 2.2637 -9.29%
2018-06-29 0 3.120 3.100 3.160 3.050 3.350 1,202,000 3,785,660 3.1495 2.350 2.335 2.380 2.297 2.523 1,595,952 2.3720 -0.64%
2018-06-28 0 3.140 3.160 3.230 3.140 3.480 2,197,000 7,212,870 3.2831 2.365 2.380 2.433 2.365 2.621 2,917,060 2.4727 -1.87%
2018-06-27 0 3.200 3.180 3.330 3.080 3.750 4,304,000 14,694,360 3.4141 2.410 2.395 2.508 2.320 2.824 5,714,623 2.5714 4.58%
2018-06-26 0 3.060 3.000 3.060 2.740 3.130 1,606,000 4,601,000 2.8649 2.305 2.259 2.305 2.064 2.357 2,132,362 2.1577 8.51%
2018-06-25 0 2.820 2.790 2.820 2.770 3.080 1,196,000 3,455,180 2.8889 2.124 2.101 2.124 2.086 2.320 1,587,985 2.1758 -6.31%
2018-06-22 0 3.010 3.010 3.070 3.010 3.200 1,316,000 4,116,080 3.1277 2.267 2.267 2.312 2.267 2.410 1,747,315 2.3557 -3.83%
2018-06-21 0 3.130 3.090 3.130 3.070 3.170 435,000 1,350,180 3.1039 2.357 2.327 2.357 2.312 2.388 577,570 2.3377 3.64%
2018-06-20 0 3.020 3.000 3.020 2.810 3.060 1,783,000 5,130,910 2.8777 2.275 2.259 2.275 2.116 2.305 2,367,373 2.1673 4.86%
2018-06-19 0 2.880 2.880 2.920 2.820 2.930 885,000 2,549,480 2.8808 2.169 2.169 2.199 2.124 2.207 1,175,056 2.1697 1.77%
2018-06-15 0 2.830 2.830 2.890 2.830 3.400 1,742,000 5,461,980 3.1355 2.131 2.131 2.177 2.131 2.561 2,312,935 2.3615 -12.92%
2018-06-14 0 3.250 3.250 3.280 3.170 3.540 2,328,000 7,773,200 3.3390 2.448 2.448 2.470 2.388 2.666 3,090,995 2.5148 -8.19%
2018-06-13 0 3.540 3.540 3.550 3.530 3.650 886,000 3,172,740 3.5810 2.666 2.666 2.674 2.659 2.749 1,176,384 2.6970 -1.12%
2018-06-12 0 3.580 3.550 3.610 3.510 3.650 1,829,000 6,513,590 3.5613 2.696 2.674 2.719 2.644 2.749 2,428,449 2.6822 0.28%
2018-06-11 0 3.570 3.570 3.590 3.570 3.650 1,073,000 3,870,750 3.6074 2.689 2.689 2.704 2.689 2.749 1,424,672 2.7169 -0.83%
2018-06-08 0 3.600 3.580 3.600 3.470 3.620 1,764,000 6,294,040 3.5680 2.711 2.696 2.711 2.613 2.726 2,342,146 2.6873 3.45%
2018-06-07 0 3.480 3.470 3.480 3.310 3.530 1,295,000 4,457,000 3.4417 2.621 2.613 2.621 2.493 2.659 1,719,432 2.5921 5.14%
2018-06-06 0 3.310 3.300 3.310 3.260 3.350 790,000 2,603,330 3.2954 2.493 2.485 2.493 2.455 2.523 1,048,920 2.4819 0.30%
2018-06-05 0 3.300 3.270 3.300 3.230 3.350 816,000 2,677,530 3.2813 2.485 2.463 2.485 2.433 2.523 1,083,441 2.4713 2.17%
2018-06-04 0 3.230 3.210 3.230 3.170 3.230 866,000 2,771,660 3.2005 2.433 2.418 2.433 2.388 2.433 1,149,829 2.4105 0.31%
2018-06-01 0 3.220 3.200 3.220 3.050 3.300 1,141,000 3,595,870 3.1515 2.425 2.410 2.425 2.297 2.485 1,514,959 2.3736 5.57%
2018-05-31 0 3.050 3.050 3.060 2.870 3.070 1,216,000 3,616,310 2.9739 2.297 2.297 2.305 2.162 2.312 1,614,540 2.2398 6.27%
2018-05-30 0 2.870 2.850 2.870 2.830 2.900 540,000 1,533,860 2.8405 2.162 2.146 2.162 2.131 2.184 716,983 2.1393 0.70%
2018-05-29 0 2.850 2.800 2.850 2.780 2.890 462,000 1,292,200 2.7970 2.146 2.109 2.146 2.094 2.177 613,419 2.1066 2.15%
2018-05-28 0 2.790 2.780 2.790 2.780 2.900 1,360,000 3,814,570 2.8048 2.101 2.094 2.101 2.094 2.184 1,805,736 2.1125 0.00%
2018-05-25 0 2.790 2.750 2.790 2.750 2.790 868,000 2,407,310 2.7734 2.101 2.071 2.101 2.071 2.101 1,152,484 2.0888 1.45%
2018-05-24 0 2.750 2.730 2.750 2.740 2.830 1,486,000 4,100,480 2.7594 2.071 2.056 2.071 2.064 2.131 1,973,032 2.0783 0.00%
2018-05-23 0 2.750 2.740 2.750 2.740 2.780 603,000 1,664,930 2.7611 2.071 2.064 2.071 2.064 2.094 800,631 2.0795 0.73%
2018-05-21 0 2.730 2.710 2.760 2.560 2.770 898,000 2,419,540 2.6944 2.056 2.041 2.079 1.928 2.086 1,192,317 2.0293 -1.09%
2018-05-18 0 2.760 2.750 2.760 2.740 2.790 900,000 2,485,760 2.7620 2.079 2.071 2.079 2.064 2.101 1,194,972 2.0802 0.00%
2018-05-17 0 2.760 2.750 2.780 2.730 2.770 763,000 2,093,070 2.7432 2.079 2.071 2.094 2.056 2.086 1,013,071 2.0661 -0.36%
2018-05-16 0 2.770 2.770 2.800 2.770 2.880 435,000 1,221,560 2.8082 2.086 2.086 2.109 2.086 2.169 577,570 2.1150 -1.42%
2018-05-15 0 2.810 2.800 2.810 2.800 2.920 487,000 1,378,310 2.8302 2.116 2.109 2.116 2.109 2.199 646,613 2.1316 -1.75%
2018-05-14 0 2.860 2.850 2.860 2.830 2.900 624,000 1,789,770 2.8682 2.154 2.146 2.154 2.131 2.184 828,514 2.1602 1.06%
2018-05-11 0 2.830 2.830 2.900 2.760 2.920 1,011,000 2,873,980 2.8427 2.131 2.131 2.184 2.079 2.199 1,342,352 2.1410 2.91%
2018-05-10 0 2.750 2.750 2.800 2.710 2.800 549,000 1,507,380 2.7457 2.071 2.071 2.109 2.041 2.109 728,933 2.0679 0.73%
2018-05-09 0 2.730 2.700 2.730 2.700 2.800 936,000 2,581,060 2.7575 2.056 2.034 2.056 2.034 2.109 1,242,771 2.0769 -0.73%
2018-05-08 0 2.750 2.720 2.750 2.710 2.760 736,000 2,010,890 2.7322 2.071 2.049 2.071 2.041 2.079 977,222 2.0578 1.85%
2018-05-07 0 2.700 2.700 2.710 2.680 2.750 827,000 2,240,090 2.7087 2.034 2.034 2.041 2.018 2.071 1,098,047 2.0401 -0.74%
2018-05-04 0 2.720 2.720 2.760 2.720 2.810 1,334,000 3,689,200 2.7655 2.049 2.049 2.079 2.049 2.116 1,771,214 2.0829 -2.51%
2018-05-03 0 2.790 2.740 2.800 2.740 2.810 607,932 1,680,115 2.7637 2.101 2.064 2.109 2.064 2.116 807,180 2.0815 2.20%
2018-05-02 0 2.730 2.710 2.730 2.700 2.830 1,463,000 4,018,640 2.7468 2.056 2.041 2.056 2.034 2.131 1,942,494 2.0688 -1.09%
2018-04-30 0 2.760 2.690 2.760 2.680 2.780 1,119,000 3,031,640 2.7092 2.079 2.026 2.079 2.018 2.094 1,485,749 2.0405 3.37%
2018-04-27 0 2.670 2.620 2.670 2.550 2.670 1,477,000 3,814,840 2.5828 2.011 1.973 2.011 1.921 2.011 1,961,082 1.9453 3.49%
2018-04-26 0 2.580 2.580 2.600 2.580 2.720 932,000 2,447,070 2.6256 1.943 1.943 1.958 1.943 2.049 1,237,460 1.9775 -5.84%
2018-04-25 0 2.740 2.700 2.740 2.700 2.800 1,158,000 3,169,170 2.7368 2.064 2.034 2.064 2.034 2.109 1,537,531 2.0612 -0.36%
2018-04-24 0 2.750 2.720 2.750 2.700 2.790 834,000 2,293,110 2.7495 2.071 2.049 2.071 2.034 2.101 1,107,341 2.0708 1.85%
2018-04-23 0 2.700 2.640 2.700 2.590 2.730 1,606,000 4,252,530 2.6479 2.034 1.988 2.034 1.951 2.056 2,132,362 1.9943 4.25%
2018-04-20 0 2.590 2.520 2.590 2.320 2.600 1,217,000 2,950,660 2.4245 1.951 1.898 1.951 1.747 1.958 1,615,868 1.8261 10.68%
2018-04-19 0 2.340 2.330 2.350 2.200 2.400 1,770,000 4,071,130 2.3001 1.762 1.755 1.770 1.657 1.808 2,350,112 1.7323 5.41%
2018-04-18 0 2.220 2.200 2.220 2.210 2.220 604,000 1,339,280 2.2174 1.672 1.657 1.672 1.664 1.672 801,959 1.6700 0.91%
2018-04-17 0 2.200 2.190 2.200 2.200 2.220 1,919,000 4,223,220 2.2007 1.657 1.649 1.657 1.657 1.672 2,547,946 1.6575 0.00%
2018-04-16 0 2.200 2.180 2.200 2.170 2.200 2,864,000 6,292,680 2.1972 1.657 1.642 1.657 1.634 1.657 3,802,667 1.6548 -0.90%
2018-04-13 0 2.220 2.190 2.200 2.180 2.230 1,698,000 3,726,390 2.1946 1.672 1.649 1.657 1.642 1.680 2,254,514 1.6529 1.83%
2018-04-12 0 2.180 2.150 2.190 2.150 2.190 512,000 1,105,270 2.1587 1.642 1.619 1.649 1.619 1.649 679,806 1.6259 1.40%
2018-04-11 0 2.150 2.130 2.150 2.100 2.150 756,000 1,602,770 2.1201 1.619 1.604 1.619 1.582 1.619 1,003,777 1.5967 -0.46%
2018-04-10 0 2.160 2.130 2.160 2.130 2.160 602,000 1,290,405 2.1435 1.627 1.604 1.627 1.604 1.627 799,304 1.6144 -0.92%
2018-04-09 0 2.180 2.160 2.180 2.170 2.200 284,000 619,650 2.1819 1.642 1.627 1.642 1.634 1.657 377,080 1.6433 0.00%
2018-04-06 0 2.180 2.150 2.190 2.160 2.190 324,000 704,030 2.1729 1.642 1.619 1.649 1.627 1.649 430,190 1.6366 0.46%
2018-04-04 0 2.170 2.160 2.170 2.150 2.180 287,000 623,580 2.1728 1.634 1.627 1.634 1.619 1.642 381,063 1.6364 0.00%
2018-04-03 0 2.170 2.160 2.170 2.140 2.180 294,000 634,500 2.1582 1.634 1.627 1.634 1.612 1.642 390,358 1.6254 3.09%
2018-03-29 0 2.190 2.170 2.190 2.130 2.200 729,000 1,572,780 2.1574 1.585 1.571 1.585 1.542 1.593 1,007,012 1.5618 0.00%
2018-03-28 0 2.190 2.180 2.190 2.180 2.190 337,000 737,910 2.1896 1.585 1.578 1.585 1.578 1.585 465,519 1.5851 0.00%
2018-03-27 0 2.190 2.180 2.190 2.160 2.200 1,059,000 2,294,810 2.1670 1.585 1.578 1.585 1.564 1.593 1,462,862 1.5687 0.00%
2018-03-26 0 2.190 2.180 2.190 2.170 2.200 326,000 710,940 2.1808 1.585 1.578 1.585 1.571 1.593 450,324 1.5787 0.00%
2018-03-23 0 2.190 2.180 2.190 2.180 2.200 390,000 853,980 2.1897 1.585 1.578 1.585 1.578 1.593 538,731 1.5852 -0.45%
2018-03-22 0 2.200 2.180 2.200 2.170 2.200 1,645,000 3,611,430 2.1954 1.593 1.578 1.593 1.571 1.593 2,272,339 1.5893 0.00%
2018-03-21 0 2.200 2.180 2.200 2.170 2.200 474,000 1,030,150 2.1733 1.593 1.578 1.593 1.571 1.593 654,765 1.5733 0.46%
2018-03-20 0 2.190 2.160 2.190 2.160 2.190 338,000 736,640 2.1794 1.585 1.564 1.585 1.564 1.585 466,900 1.5777 0.46%
2018-03-19 0 2.180 2.170 2.180 2.180 2.190 480,000 1,047,490 2.1823 1.578 1.571 1.578 1.578 1.585 663,053 1.5798 0.46%
2018-03-16 0 2.170 2.170 2.180 2.160 2.180 463,000 1,004,540 2.1696 1.571 1.571 1.578 1.564 1.578 639,570 1.5706 -0.91%
2018-03-15 0 2.190 2.170 2.190 2.150 2.200 603,000 1,312,070 2.1759 1.585 1.571 1.585 1.556 1.593 832,961 1.5752 0.46%
2018-03-14 0 2.180 2.160 2.180 2.160 2.190 312,000 680,060 2.1797 1.578 1.564 1.578 1.564 1.585 430,985 1.5779 -0.46%
2018-03-13 0 2.190 2.180 2.190 2.170 2.200 400,000 870,830 2.1771 1.585 1.578 1.585 1.571 1.593 552,545 1.5760 0.00%
2018-03-12 0 2.190 2.170 2.190 2.150 2.200 609,000 1,323,090 2.1726 1.585 1.571 1.585 1.556 1.593 841,249 1.5728 0.00%
2018-03-09 0 2.190 2.170 2.190 2.160 2.200 578,000 1,265,040 2.1887 1.585 1.571 1.585 1.564 1.593 798,427 1.5844 0.46%
2018-03-08 0 2.180 2.170 2.180 2.160 2.190 377,000 819,390 2.1734 1.578 1.571 1.578 1.564 1.585 520,773 1.5734 -0.46%
2018-03-07 0 2.190 2.170 2.190 2.180 2.200 106,000 231,380 2.1828 1.585 1.571 1.585 1.578 1.593 146,424 1.5802 0.46%
2018-03-06 0 2.180 2.160 2.190 2.160 2.200 512,000 1,115,330 2.1784 1.578 1.564 1.585 1.564 1.593 707,257 1.5770 1.40%
2018-03-05 0 2.150 2.150 2.180 2.150 2.180 279,000 605,900 2.1717 1.556 1.556 1.578 1.556 1.578 385,400 1.5721 -1.38%
2018-03-02 0 2.180 2.170 2.190 2.160 2.190 287,000 623,110 2.1711 1.578 1.571 1.585 1.564 1.585 396,451 1.5717 -0.91%
2018-03-01 0 2.200 2.180 2.200 2.170 2.200 622,000 1,362,100 2.1899 1.593 1.578 1.593 1.571 1.593 859,207 1.5853 0.46%
2018-02-28 0 2.190 2.190 2.200 2.160 2.200 765,000 1,676,440 2.1914 1.585 1.585 1.593 1.564 1.593 1,056,741 1.5864 1.39%
2018-02-27 0 2.160 2.160 2.200 2.160 2.200 529,000 1,155,360 2.1840 1.564 1.564 1.593 1.564 1.593 730,740 1.5811 -1.37%
2018-02-26 0 2.190 2.170 2.200 2.150 2.200 294,000 639,580 2.1754 1.585 1.571 1.593 1.556 1.593 406,120 1.5749 0.46%
2018-02-23 0 2.180 2.160 2.190 2.110 2.220 344,864 746,815 2.1655 1.578 1.564 1.585 1.527 1.607 476,382 1.5677 0.00%
2018-02-22 0 2.180 2.180 2.200 2.170 2.200 342,000 749,270 2.1908 1.578 1.578 1.593 1.571 1.593 472,426 1.5860 -0.46%
2018-02-21 0 2.190 2.170 2.200 2.170 2.200 481,000 1,052,900 2.1890 1.585 1.571 1.593 1.571 1.593 664,435 1.5847 0.00%
2018-02-20 0 2.190 2.180 2.200 2.170 2.200 289,000 631,790 2.1861 1.585 1.578 1.593 1.571 1.593 399,213 1.5826 0.00%
2018-02-15 0 2.190 2.180 2.200 2.180 2.200 286,000 626,650 2.1911 1.585 1.578 1.593 1.578 1.593 395,069 1.5862 0.00%
2018-02-14 0 2.190 2.190 2.200 2.180 2.210 676,000 1,486,250 2.1986 1.585 1.585 1.593 1.578 1.600 933,800 1.5916 -1.35%
2018-02-13 0 2.220 2.200 2.250 2.170 2.250 788,000 1,732,870 2.1991 1.607 1.593 1.629 1.571 1.629 1,088,513 1.5920 1.83%
2018-02-12 0 2.180 2.180 2.200 2.170 2.270 1,000,000 2,227,140 2.2271 1.578 1.578 1.593 1.571 1.643 1,381,361 1.6123 -3.96%
2018-02-09 0 2.270 2.250 2.280 2.150 2.280 1,078,000 2,369,160 2.1977 1.643 1.629 1.651 1.556 1.651 1,489,108 1.5910 2.71%
2018-02-08 0 2.210 2.210 2.250 2.210 2.240 263,000 585,520 2.2263 1.600 1.600 1.629 1.600 1.622 363,298 1.6117 -1.34%
2018-02-07 0 2.240 2.220 2.240 2.220 2.270 515,000 1,152,400 2.2377 1.622 1.607 1.622 1.607 1.643 711,401 1.6199 0.00%
2018-02-06 0 2.240 2.200 2.240 2.150 2.250 333,000 733,640 2.2031 1.622 1.593 1.622 1.556 1.629 459,993 1.5949 -0.44%
2018-02-05 0 2.250 2.230 2.260 2.210 2.260 459,000 1,020,340 2.2230 1.629 1.614 1.636 1.600 1.636 634,045 1.6093 0.00%
2018-02-02 0 2.250 2.240 2.270 2.240 2.280 307,000 690,890 2.2505 1.629 1.622 1.643 1.622 1.651 424,078 1.6292 -0.44%
2018-02-01 0 2.260 2.250 2.280 2.240 2.260 466,000 1,050,940 2.2552 1.636 1.629 1.651 1.622 1.636 643,714 1.6326 0.44%
2018-01-31 0 2.250 2.240 2.260 2.220 2.270 262,000 589,710 2.2508 1.629 1.622 1.636 1.607 1.643 361,917 1.6294 0.90%
2018-01-30 0 2.230 2.230 2.280 2.230 2.300 363,000 822,770 2.2666 1.614 1.614 1.651 1.614 1.665 501,434 1.6408 -3.04%
2018-01-29 0 2.300 2.280 2.300 2.290 2.320 603,000 1,386,510 2.2994 1.665 1.651 1.665 1.658 1.680 832,961 1.6646 0.44%
2018-01-26 0 2.290 2.280 2.290 2.230 2.300 1,463,000 3,315,240 2.2661 1.658 1.651 1.658 1.614 1.665 2,020,932 1.6405 0.88%
2018-01-25 0 2.270 2.250 2.290 2.240 2.310 508,000 1,150,890 2.2655 1.643 1.629 1.658 1.622 1.672 701,732 1.6401 0.00%
2018-01-24 0 2.270 2.250 2.270 2.240 2.330 531,000 1,209,570 2.2779 1.643 1.629 1.643 1.622 1.687 733,503 1.6490 0.89%
2018-01-23 0 2.250 2.240 2.260 2.230 2.350 902,000 2,050,390 2.2732 1.629 1.622 1.636 1.614 1.701 1,245,988 1.6456 -2.17%
2018-01-22 0 2.300 2.270 2.300 2.270 2.340 582,000 1,341,870 2.3056 1.665 1.643 1.665 1.643 1.694 803,952 1.6691 0.00%
2018-01-19 0 2.300 2.290 2.300 2.260 2.350 679,000 1,550,110 2.2829 1.665 1.658 1.665 1.636 1.701 937,944 1.6527 -1.29%
2018-01-18 0 2.330 2.300 2.330 2.300 2.400 934,000 2,180,090 2.3341 1.687 1.665 1.687 1.665 1.737 1,290,192 1.6897 -0.43%
2018-01-17 0 2.340 2.310 2.350 2.280 2.380 511,000 1,186,550 2.3220 1.694 1.672 1.701 1.651 1.723 705,876 1.6810 -0.43%
2018-01-16 0 2.350 2.340 2.350 2.250 2.380 1,037,000 2,407,110 2.3212 1.701 1.694 1.701 1.629 1.723 1,432,472 1.6804 2.62%
2018-01-15 0 2.290 2.280 2.290 2.220 2.290 569,000 1,286,140 2.2604 1.658 1.651 1.658 1.607 1.658 785,995 1.6363 1.78%
2018-01-12 0 2.250 2.250 2.270 2.180 2.290 1,039,000 2,318,560 2.2315 1.629 1.629 1.643 1.578 1.658 1,435,234 1.6155 0.00%
2018-01-11 0 2.250 2.240 2.250 2.200 2.280 585,000 1,299,480 2.2213 1.629 1.622 1.629 1.593 1.651 808,096 1.6081 0.00%
2018-01-10 0 2.250 2.220 2.250 2.230 2.300 513,000 1,160,130 2.2615 1.629 1.607 1.629 1.614 1.665 708,638 1.6371 0.45%
2018-01-09 0 2.240 2.240 2.280 2.240 2.290 524,000 1,190,350 2.2717 1.622 1.622 1.651 1.622 1.658 723,833 1.6445 -2.61%
2018-01-08 0 2.300 2.270 2.300 2.230 2.300 466,000 1,053,520 2.2608 1.665 1.643 1.665 1.614 1.665 643,714 1.6366 0.00%
2018-01-05 0 2.300 2.280 2.300 2.210 2.300 1,737,000 3,935,060 2.2654 1.665 1.651 1.665 1.600 1.665 2,399,425 1.6400 2.22%
2018-01-04 0 2.250 2.230 2.250 2.200 2.260 910,000 2,031,240 2.2321 1.629 1.614 1.629 1.593 1.636 1,257,039 1.6159 0.90%
2018-01-03 0 2.230 2.220 2.230 2.220 2.290 536,000 1,209,540 2.2566 1.614 1.607 1.614 1.607 1.658 740,410 1.6336 -2.19%
2018-01-02 0 2.280 2.260 2.290 2.200 2.290 598,000 1,338,930 2.2390 1.651 1.636 1.658 1.593 1.658 826,054 1.6209 0.88%
2017-12-29 0 2.260 2.240 2.260 2.210 2.270 557,000 1,249,900 2.2440 1.636 1.622 1.636 1.600 1.643 769,418 1.6245 0.00%
2017-12-28 0 2.260 2.250 2.260 2.200 2.260 820,000 1,835,230 2.2381 1.636 1.629 1.636 1.593 1.636 1,132,716 1.6202 0.89%
2017-12-27 0 2.240 2.210 2.250 2.180 2.260 1,047,000 2,333,660 2.2289 1.622 1.600 1.629 1.578 1.636 1,446,285 1.6136 0.45%
2017-12-22 0 2.230 2.200 2.230 2.140 2.230 509,000 1,112,080 2.1848 1.614 1.593 1.614 1.549 1.614 703,113 1.5817 1.83%
2017-12-21 0 2.190 2.170 2.200 2.120 2.210 488,000 1,059,140 2.1704 1.585 1.571 1.593 1.535 1.600 674,104 1.5712 0.46%
2017-12-20 0 2.180 2.150 2.180 2.160 2.200 532,000 1,156,120 2.1732 1.578 1.556 1.578 1.564 1.593 734,884 1.5732 0.00%
2017-12-19 0 2.180 2.160 2.180 2.140 2.190 636,000 1,378,820 2.1680 1.578 1.564 1.578 1.549 1.585 878,546 1.5694 0.93%
2017-12-18 0 2.160 2.130 2.160 2.080 2.180 503,000 1,066,930 2.1211 1.564 1.542 1.564 1.506 1.578 694,825 1.5355 0.00%
2017-12-15 0 2.160 2.150 2.160 2.120 2.190 759,000 1,627,600 2.1444 1.564 1.556 1.564 1.535 1.585 1,048,453 1.5524 0.47%
2017-12-14 0 2.150 2.140 2.150 2.040 2.160 1,527,209 3,202,506 2.0970 1.556 1.549 1.556 1.477 1.564 2,109,628 1.5180 5.39%
2017-12-13 0 2.040 2.020 2.040 1.990 2.050 1,400,000 2,829,130 2.0208 1.477 1.462 1.477 1.441 1.484 1,933,906 1.4629 0.00%
2017-12-12 0 2.040 2.030 2.040 1.990 2.050 1,167,000 2,353,950 2.0171 1.477 1.470 1.477 1.441 1.484 1,612,049 1.4602 0.99%
2017-12-11 0 2.020 2.000 2.030 1.980 2.150 1,319,000 2,662,400 2.0185 1.462 1.448 1.470 1.433 1.556 1,822,016 1.4612 -1.46%
2017-12-08 0 2.050 2.030 2.050 2.030 2.080 868,000 1,780,500 2.0513 1.484 1.470 1.484 1.470 1.506 1,199,022 1.4850 0.99%
2017-12-07 0 2.030 2.030 2.040 2.010 2.150 1,612,000 3,370,610 2.0909 1.470 1.470 1.477 1.455 1.556 2,226,755 1.5137 -4.25%
2017-12-06 0 2.120 2.080 2.120 2.080 2.250 1,433,000 3,070,460 2.1427 1.535 1.506 1.535 1.506 1.629 1,979,491 1.5511 -5.36%
2017-12-05 0 2.240 2.230 2.240 2.200 2.300 584,000 1,309,540 2.2424 1.622 1.614 1.622 1.593 1.665 806,715 1.6233 -2.18%
2017-12-04 0 2.290 2.290 2.300 2.280 2.330 777,000 1,785,510 2.2980 1.658 1.658 1.665 1.651 1.687 1,073,318 1.6635 -0.87%
2017-12-01 0 2.310 2.310 2.370 2.310 2.380 1,412,000 3,326,210 2.3557 1.672 1.672 1.716 1.672 1.723 1,950,482 1.7053 -2.12%
2017-11-30 0 2.360 2.340 2.360 2.330 2.380 501,000 1,177,640 2.3506 1.708 1.694 1.708 1.687 1.723 692,062 1.7016 -0.84%
2017-11-29 0 2.380 2.370 2.400 2.300 2.390 500,000 1,173,100 2.3462 1.723 1.716 1.737 1.665 1.730 690,681 1.6985 1.28%
2017-11-28 0 2.350 2.320 2.350 2.280 2.350 503,000 1,167,260 2.3206 1.701 1.680 1.701 1.651 1.701 694,825 1.6799 0.43%
2017-11-27 0 2.340 2.330 2.340 2.280 2.350 959,000 2,222,890 2.3179 1.694 1.687 1.694 1.651 1.701 1,324,726 1.6780 1.30%
2017-11-24 0 2.310 2.280 2.310 2.230 2.310 502,000 1,144,050 2.2790 1.672 1.651 1.672 1.614 1.672 693,443 1.6498 0.87%
2017-11-23 0 2.290 2.270 2.290 2.270 2.340 884,000 2,019,250 2.2842 1.658 1.643 1.658 1.643 1.694 1,221,123 1.6536 -1.29%
2017-11-22 0 2.320 2.290 2.320 2.250 2.340 1,259,000 2,884,990 2.2915 1.680 1.658 1.680 1.629 1.694 1,739,134 1.6589 0.00%
2017-11-21 0 2.320 2.310 2.320 2.280 2.340 501,000 1,155,830 2.3070 1.680 1.672 1.680 1.651 1.694 692,062 1.6701 0.87%
2017-11-20 0 2.300 2.290 2.300 2.280 2.350 503,000 1,158,960 2.3041 1.665 1.658 1.665 1.651 1.701 694,825 1.6680 0.44%
2017-11-17 0 2.290 2.290 2.310 2.260 2.320 1,133,000 2,596,990 2.2921 1.658 1.658 1.672 1.636 1.680 1,565,082 1.6593 0.00%
2017-11-16 0 2.290 2.270 2.290 2.240 2.290 549,000 1,245,820 2.2693 1.658 1.643 1.658 1.622 1.658 758,367 1.6428 1.78%
2017-11-15 0 2.250 2.240 2.270 2.230 2.270 509,000 1,145,650 2.2508 1.629 1.622 1.643 1.614 1.643 703,113 1.6294 -0.88%
2017-11-14 0 2.270 2.250 2.270 2.190 2.270 1,026,000 2,276,480 2.2188 1.643 1.629 1.643 1.585 1.643 1,417,277 1.6062 1.34%
2017-11-13 0 2.240 2.240 2.250 2.230 2.280 647,000 1,455,710 2.2499 1.622 1.622 1.629 1.614 1.651 893,741 1.6288 0.90%
2017-11-10 0 2.220 2.210 2.220 2.140 2.230 1,540,000 3,407,600 2.2127 1.607 1.600 1.607 1.549 1.614 2,127,297 1.6018 4.23%
2017-11-09 0 2.130 2.120 2.140 2.120 2.190 843,000 1,810,450 2.1476 1.542 1.535 1.549 1.535 1.585 1,164,488 1.5547 -2.29%
2017-11-08 0 2.180 2.160 2.180 2.150 2.210 769,000 1,674,760 2.1778 1.578 1.564 1.578 1.556 1.600 1,062,267 1.5766 0.46%
2017-11-07 0 2.170 2.150 2.170 2.130 2.210 1,531,000 3,319,750 2.1684 1.571 1.556 1.571 1.542 1.600 2,114,864 1.5697 -0.91%
2017-11-06 0 2.190 2.190 2.220 2.160 2.230 537,000 1,177,940 2.1936 1.585 1.585 1.607 1.564 1.614 741,791 1.5880 -0.45%
2017-11-03 0 2.200 2.200 2.210 2.180 2.230 752,000 1,655,640 2.2016 1.593 1.593 1.600 1.578 1.614 1,038,784 1.5938 0.00%
2017-11-02 0 2.200 2.200 2.210 2.150 2.250 927,000 2,050,010 2.2114 1.593 1.593 1.600 1.556 1.629 1,280,522 1.6009 0.92%
2017-11-01 0 2.180 2.170 2.180 2.110 2.180 1,065,000 2,289,200 2.1495 1.578 1.571 1.578 1.527 1.578 1,471,150 1.5561 2.35%
2017-10-31 0 2.130 2.120 2.130 2.100 2.150 674,000 1,423,830 2.1125 1.542 1.535 1.542 1.520 1.556 931,038 1.5293 -0.93%
2017-10-30 0 2.150 2.120 2.150 2.120 2.170 597,000 1,277,270 2.1395 1.556 1.535 1.556 1.535 1.571 824,673 1.5488 0.47%
2017-10-27 0 2.140 2.120 2.140 2.130 2.170 536,000 1,155,230 2.1553 1.549 1.535 1.549 1.542 1.571 740,410 1.5603 -0.93%
2017-10-26 0 2.160 2.140 2.160 2.100 2.160 955,000 2,028,940 2.1245 1.564 1.549 1.564 1.520 1.564 1,319,200 1.5380 1.41%
2017-10-25 0 2.130 2.120 2.130 2.100 2.170 561,000 1,194,590 2.1294 1.542 1.535 1.542 1.520 1.571 774,944 1.5415 -0.47%
2017-10-24 0 2.140 2.130 2.140 2.070 2.150 1,584,000 3,337,520 2.1070 1.549 1.542 1.549 1.499 1.556 2,188,076 1.5253 1.42%
2017-10-23 0 2.110 2.090 2.110 2.090 2.140 608,000 1,280,790 2.1066 1.527 1.513 1.527 1.513 1.549 839,868 1.5250 -0.47%
2017-10-20 0 2.120 2.110 2.120 2.090 2.140 1,131,000 2,384,590 2.1084 1.535 1.527 1.535 1.513 1.549 1,562,320 1.5263 -0.47%
2017-10-19 0 2.130 2.110 2.130 2.100 2.170 607,000 1,291,980 2.1285 1.542 1.527 1.542 1.520 1.571 838,486 1.5408 -0.93%
2017-10-18 0 2.150 2.140 2.160 2.110 2.180 685,000 1,473,880 2.1516 1.556 1.549 1.564 1.527 1.578 946,233 1.5576 0.94%
2017-10-17 0 2.130 2.110 2.130 2.100 2.140 1,028,000 2,179,330 2.1200 1.542 1.527 1.542 1.520 1.549 1,420,040 1.5347 0.00%
2017-10-16 0 2.130 2.110 2.130 2.100 2.140 542,000 1,147,620 2.1174 1.542 1.527 1.542 1.520 1.549 748,698 1.5328 1.43%
2017-10-13 0 2.100 2.090 2.110 2.090 2.120 1,196,000 2,509,250 2.0980 1.520 1.513 1.527 1.513 1.535 1,652,108 1.5188 -0.94%
2017-10-12 0 2.120 2.110 2.120 2.100 2.140 602,000 1,272,920 2.1145 1.535 1.527 1.535 1.520 1.549 831,580 1.5307 -1.40%
2017-10-11 0 2.150 2.130 2.150 2.100 2.150 813,000 1,727,570 2.1249 1.556 1.542 1.556 1.520 1.556 1,123,047 1.5383 1.42%
2017-10-10 0 2.120 2.110 2.130 2.100 2.150 1,090,000 2,305,200 2.1149 1.535 1.527 1.542 1.520 1.556 1,505,684 1.5310 -1.85%
2017-10-09 0 2.160 2.150 2.160 2.100 2.160 560,000 1,188,500 2.1223 1.564 1.556 1.564 1.520 1.564 773,562 1.5364 0.00%
2017-10-06 0 2.160 2.130 2.160 2.110 2.170 690,000 1,474,460 2.1369 1.564 1.542 1.564 1.527 1.571 953,139 1.5470 0.00%
2017-10-04 0 2.160 2.140 2.160 2.090 2.170 672,000 1,429,590 2.1274 1.564 1.549 1.564 1.513 1.571 928,275 1.5401 1.41%
2017-10-03 0 2.130 2.120 2.130 2.120 2.170 594,000 1,275,370 2.1471 1.542 1.535 1.542 1.535 1.571 820,529 1.5543 -1.39%
2017-09-29 0 2.160 2.140 2.160 2.110 2.170 650,000 1,385,400 2.1314 1.564 1.549 1.564 1.527 1.571 897,885 1.5430 0.93%
2017-09-28 0 2.140 2.130 2.140 2.050 2.150 653,000 1,370,120 2.0982 1.549 1.542 1.549 1.484 1.556 902,029 1.5189 1.90%
2017-09-27 0 2.100 2.100 2.110 2.070 2.180 645,000 1,366,090 2.1180 1.520 1.520 1.527 1.499 1.578 890,978 1.5332 -1.41%
2017-09-26 0 2.130 2.120 2.130 2.100 2.190 600,000 1,286,730 2.1446 1.542 1.535 1.542 1.520 1.585 828,817 1.5525 -1.84%
2017-09-25 0 2.170 2.150 2.170 2.140 2.190 668,000 1,436,760 2.1508 1.571 1.556 1.571 1.549 1.585 922,749 1.5570 1.88%
2017-09-22 0 2.130 2.130 2.150 2.110 2.160 762,000 1,624,150 2.1314 1.542 1.542 1.556 1.527 1.564 1,052,597 1.5430 -1.84%
2017-09-21 0 2.170 2.160 2.170 2.150 2.200 869,000 1,885,560 2.1698 1.571 1.564 1.571 1.556 1.593 1,200,403 1.5708 0.00%
2017-09-20 0 2.170 2.140 2.170 2.060 2.170 1,224,000 2,581,275 2.1089 1.571 1.549 1.571 1.491 1.571 1,690,786 1.5267 3.83%
2017-09-19 0 2.090 2.080 2.090 2.060 2.160 1,076,000 2,258,800 2.0993 1.513 1.506 1.513 1.491 1.564 1,486,345 1.5197 -1.42%
2017-09-18 0 2.120 2.110 2.120 2.040 2.120 1,596,000 3,295,900 2.0651 1.535 1.527 1.535 1.477 1.535 2,204,653 1.4950 3.41%
2017-09-15 0 2.050 2.040 2.050 2.020 2.060 1,477,000 3,007,440 2.0362 1.484 1.477 1.484 1.462 1.491 2,040,271 1.4740 -0.49%
2017-09-14 0 2.060 2.040 2.050 2.020 2.080 1,353,000 2,771,230 2.0482 1.491 1.477 1.484 1.462 1.506 1,868,982 1.4827 1.98%
2017-09-13 0 2.020 2.010 2.020 2.010 2.090 2,156,000 4,393,120 2.0376 1.462 1.455 1.462 1.455 1.513 2,978,215 1.4751 -1.94%
2017-09-12 0 2.060 2.040 2.080 2.040 2.160 1,607,000 3,353,380 2.0867 1.491 1.477 1.506 1.477 1.564 2,219,848 1.5106 -2.37%
2017-09-11 0 2.110 2.110 2.120 2.050 2.160 2,527,000 5,287,830 2.0925 1.527 1.527 1.535 1.484 1.564 3,490,700 1.5148 -1.40%
2017-09-08 0 2.140 2.090 2.140 2.090 2.180 2,161,000 4,600,860 2.1290 1.549 1.513 1.549 1.513 1.578 2,985,122 1.5413 0.47%
2017-09-07 0 2.130 2.090 2.130 2.080 2.180 2,048,000 4,332,075 2.1153 1.542 1.513 1.542 1.506 1.578 2,829,028 1.5313 0.00%
2017-09-06 0 2.130 2.110 2.130 2.110 2.200 2,150,000 4,604,090 2.1414 1.542 1.527 1.542 1.527 1.593 2,969,927 1.5502 0.47%
2017-09-05 0 2.120 2.110 2.130 2.060 2.130 1,963,000 4,099,610 2.0884 1.535 1.527 1.542 1.491 1.542 2,711,612 1.5119 3.41%
2017-09-04 0 2.050 2.050 2.060 2.000 2.220 2,987,000 6,262,250 2.0965 1.484 1.484 1.491 1.448 1.607 4,126,126 1.5177 -6.82%
2017-09-01 0 2.200 2.170 2.210 2.170 2.300 2,313,000 5,179,570 2.2393 1.593 1.571 1.600 1.571 1.665 3,195,089 1.6211 -3.93%
2017-08-31 0 2.290 2.280 2.290 2.250 2.330 6,930,000 15,954,605 2.3023 1.658 1.651 1.658 1.629 1.687 9,572,834 1.6667 1.78%
2017-08-30 0 2.250 2.220 2.250 2.220 2.310 1,868,000 4,204,750 2.2509 1.629 1.607 1.629 1.607 1.672 2,580,383 1.6295 0.45%
2017-08-29 0 2.240 2.230 2.250 2.180 2.320 2,386,000 5,306,970 2.2242 1.622 1.614 1.629 1.578 1.680 3,295,928 1.6102 -1.75%
2017-08-28 0 2.280 2.270 2.300 2.270 2.370 5,464,000 12,795,060 2.3417 1.651 1.643 1.665 1.643 1.716 7,547,759 1.6952 -2.56%
2017-08-25 0 2.340 2.290 2.340 2.290 2.420 5,361,000 12,747,480 2.3778 1.694 1.658 1.694 1.658 1.752 7,405,478 1.7214 -0.43%
2017-08-24 0 2.350 2.300 2.370 2.300 2.440 5,102,000 12,279,940 2.4069 1.701 1.665 1.716 1.665 1.766 7,047,706 1.7424 -1.67%
2017-08-22 0 2.390 2.350 2.390 2.350 2.450 5,790,000 13,981,240 2.4147 1.730 1.701 1.730 1.701 1.774 7,998,082 1.7481 0.84%
2017-08-21 0 2.370 2.360 2.400 2.310 2.440 1,917,000 4,537,620 2.3670 1.716 1.708 1.737 1.672 1.766 2,648,070 1.7136 -0.84%
2017-08-18 0 2.390 2.340 2.420 2.280 2.420 2,199,000 5,155,790 2.3446 1.730 1.694 1.752 1.651 1.752 3,037,614 1.6973 -0.42%
2017-08-17 0 2.400 2.380 2.400 2.250 2.430 2,281,000 5,418,840 2.3756 1.737 1.723 1.737 1.629 1.759 3,150,885 1.7198 6.67%
2017-08-16 0 2.250 2.240 2.250 2.200 2.250 5,123,000 11,399,860 2.2252 1.629 1.622 1.629 1.593 1.629 7,076,714 1.6109 0.45%
2017-08-15 0 2.240 2.230 2.240 2.160 2.250 5,915,000 13,129,240 2.2197 1.622 1.614 1.622 1.564 1.629 8,170,753 1.6069 2.28%
2017-08-14 0 2.190 2.170 2.200 2.150 2.230 3,256,000 7,149,970 2.1959 1.585 1.571 1.593 1.556 1.614 4,497,713 1.5897 2.34%
2017-08-11 0 2.200 2.170 2.200 2.140 2.230 1,177,000 2,568,780 2.1825 1.549 1.528 1.549 1.507 1.570 1,671,447 1.5369 0.92%
2017-08-10 0 2.180 2.160 2.180 2.150 2.250 1,112,000 2,443,270 2.1972 1.535 1.521 1.535 1.514 1.584 1,579,141 1.5472 -0.91%
2017-08-09 0 2.200 2.150 2.200 2.150 2.300 3,196,000 7,171,660 2.2439 1.549 1.514 1.549 1.514 1.620 4,538,611 1.5801 -4.35%
2017-08-08 0 2.300 2.300 2.320 2.230 2.350 2,140,000 4,910,150 2.2945 1.620 1.620 1.634 1.570 1.655 3,038,995 1.6157 -1.71%
2017-08-07 0 2.340 2.300 2.350 2.220 2.390 1,996,000 4,637,390 2.3233 1.648 1.620 1.655 1.563 1.683 2,834,502 1.6361 5.41%
2017-08-04 0 2.220 2.210 2.220 2.170 2.230 1,590,000 3,497,650 2.1998 1.563 1.556 1.563 1.528 1.570 2,257,945 1.5490 1.37%
2017-08-03 0 2.190 2.180 2.200 2.160 2.200 591,000 1,288,860 2.1808 1.542 1.535 1.549 1.521 1.549 839,274 1.5357 0.46%
2017-08-02 0 2.180 2.170 2.180 2.140 2.200 636,000 1,384,480 2.1769 1.535 1.528 1.535 1.507 1.549 903,178 1.5329 0.46%
2017-08-01 0 2.170 2.150 2.170 2.120 2.180 731,000 1,569,900 2.1476 1.528 1.514 1.528 1.493 1.535 1,038,087 1.5123 0.93%
2017-07-31 0 2.150 2.120 2.140 2.100 2.180 691,000 1,473,010 2.1317 1.514 1.493 1.507 1.479 1.535 981,283 1.5011 1.90%
2017-07-28 0 2.110 2.070 2.120 2.070 2.150 597,000 1,264,360 2.1179 1.486 1.458 1.493 1.458 1.514 847,794 1.4914 -1.86%
2017-07-27 0 2.150 2.130 2.150 2.110 2.170 677,000 1,443,680 2.1325 1.514 1.500 1.514 1.486 1.528 961,402 1.5016 0.47%
2017-07-26 0 2.140 2.120 2.150 2.130 2.160 537,000 1,150,100 2.1417 1.507 1.493 1.514 1.500 1.521 762,589 1.5082 -0.93%
2017-07-25 0 2.160 2.140 2.160 2.120 2.170 637,000 1,359,300 2.1339 1.521 1.507 1.521 1.493 1.528 904,598 1.5027 0.47%
2017-07-24 0 2.150 2.120 2.150 2.120 2.200 535,000 1,156,070 2.1609 1.514 1.493 1.514 1.493 1.549 759,749 1.5216 -0.92%
2017-07-21 0 2.170 2.150 2.170 2.130 2.170 685,000 1,471,330 2.1479 1.528 1.514 1.528 1.500 1.528 972,762 1.5125 1.40%
2017-07-20 0 2.140 2.130 2.150 2.130 2.180 557,000 1,192,210 2.1404 1.507 1.500 1.514 1.500 1.535 790,991 1.5072 -1.38%
2017-07-19 0 2.170 2.150 2.170 2.110 2.170 721,000 1,543,990 2.1415 1.528 1.514 1.528 1.486 1.528 1,023,886 1.5080 0.00%
2017-07-18 0 2.170 2.140 2.170 2.130 2.190 534,000 1,154,850 2.1626 1.528 1.507 1.528 1.500 1.542 758,329 1.5229 0.00%
2017-07-17 0 2.170 2.140 2.170 2.140 2.210 531,000 1,154,500 2.1742 1.528 1.507 1.528 1.507 1.556 754,068 1.5310 -1.36%
2017-07-14 0 2.200 2.180 2.200 2.150 2.200 582,000 1,265,210 2.1739 1.549 1.535 1.549 1.514 1.549 826,493 1.5308 0.92%
2017-07-13 0 2.180 2.160 2.180 2.160 2.220 572,000 1,248,690 2.1830 1.535 1.521 1.535 1.521 1.563 812,292 1.5372 -1.36%
2017-07-12 0 2.210 2.190 2.210 2.150 2.240 788,000 1,721,930 2.1852 1.556 1.542 1.556 1.514 1.577 1,119,032 1.5388 2.79%
2017-07-11 0 2.150 2.140 2.160 2.110 2.170 770,000 1,643,550 2.1345 1.514 1.507 1.521 1.486 1.528 1,093,470 1.5031 -0.92%
2017-07-10 0 2.170 2.160 2.170 2.160 2.220 820,000 1,788,450 2.1810 1.528 1.521 1.528 1.521 1.563 1,164,475 1.5358 -3.12%
2017-07-07 0 2.240 2.210 2.250 2.160 2.250 891,000 1,961,800 2.2018 1.577 1.556 1.584 1.521 1.584 1,265,301 1.5505 -0.44%
2017-07-06 0 2.250 2.200 2.250 2.130 2.250 904,000 1,979,390 2.1896 1.584 1.549 1.584 1.500 1.584 1,283,762 1.5419 0.90%
2017-07-05 0 2.230 2.190 2.230 2.140 2.230 913,000 1,981,700 2.1705 1.570 1.542 1.570 1.507 1.570 1,296,543 1.5284 1.36%
2017-07-04 0 2.200 2.200 2.210 2.130 2.200 563,000 1,216,020 2.1599 1.549 1.549 1.556 1.500 1.549 799,511 1.5210 0.00%
2017-07-03 0 2.200 2.190 2.200 2.150 2.210 544,000 1,189,930 2.1874 1.549 1.542 1.549 1.514 1.556 772,530 1.5403 -0.90%
2017-06-30 0 2.220 2.180 2.220 2.100 2.220 559,000 1,182,720 2.1158 1.563 1.535 1.563 1.479 1.563 793,831 1.4899 3.74%
2017-06-29 0 2.140 2.130 2.140 2.110 2.160 568,000 1,213,510 2.1365 1.507 1.500 1.507 1.486 1.521 806,612 1.5045 -0.47%
2017-06-28 0 2.150 2.120 2.140 2.120 2.160 530,000 1,132,090 2.1360 1.514 1.493 1.507 1.493 1.521 752,648 1.5041 -0.46%
2017-06-27 0 2.160 2.150 2.160 2.120 2.160 509,000 1,090,960 2.1433 1.521 1.514 1.521 1.493 1.521 722,826 1.5093 0.00%
2017-06-26 0 2.160 2.150 2.160 2.120 2.180 506,000 1,093,070 2.1602 1.521 1.514 1.521 1.493 1.535 718,566 1.5212 -0.46%
2017-06-23 0 2.170 2.150 2.170 2.120 2.180 637,000 1,364,820 2.1426 1.528 1.514 1.528 1.493 1.535 904,598 1.5088 0.00%
2017-06-22 0 2.170 2.150 2.170 2.150 2.200 565,000 1,232,490 2.1814 1.528 1.514 1.528 1.514 1.549 802,352 1.5361 -0.91%
2017-06-21 0 2.190 2.160 2.190 2.130 2.190 666,000 1,432,040 2.1502 1.542 1.521 1.542 1.500 1.542 945,781 1.5141 0.00%
2017-06-20 0 2.190 2.180 2.220 2.150 2.220 502,000 1,094,910 2.1811 1.542 1.535 1.563 1.514 1.563 712,886 1.5359 0.00%
2017-06-19 0 2.190 2.180 2.190 2.150 2.220 850,000 1,856,300 2.1839 1.542 1.535 1.542 1.514 1.563 1,207,077 1.5378 -0.45%
2017-06-16 0 2.200 2.190 2.200 2.140 2.210 514,000 1,116,680 2.1725 1.549 1.542 1.549 1.507 1.556 729,927 1.5299 3.77%
2017-06-15 0 2.120 2.110 2.120 2.100 2.250 643,000 1,362,780 2.1194 1.493 1.486 1.493 1.479 1.584 913,119 1.4924 -1.40%
2017-06-14 0 2.150 2.120 2.150 2.080 2.150 1,091,000 2,285,980 2.0953 1.514 1.493 1.514 1.465 1.514 1,549,319 1.4755 1.42%
2017-06-13 0 2.120 2.100 2.120 2.090 2.150 1,078,000 2,274,810 2.1102 1.493 1.479 1.493 1.472 1.514 1,530,858 1.4860 0.00%
2017-06-12 0 2.120 2.110 2.120 2.090 2.160 575,000 1,215,680 2.1142 1.493 1.486 1.493 1.472 1.521 816,552 1.4888 -0.93%
2017-06-09 0 2.140 2.120 2.140 2.130 2.220 640,000 1,382,800 2.1606 1.507 1.493 1.507 1.500 1.563 908,858 1.5215 -0.93%
2017-06-08 0 2.160 2.160 2.190 2.130 2.180 831,000 1,791,150 2.1554 1.521 1.521 1.542 1.500 1.535 1,180,096 1.5178 0.00%
2017-06-07 0 2.160 2.140 2.160 2.140 2.210 536,000 1,158,570 2.1615 1.521 1.507 1.521 1.507 1.556 761,169 1.5221 -1.37%
2017-06-06 0 2.190 2.170 2.190 2.150 2.240 782,000 1,711,290 2.1884 1.542 1.528 1.542 1.514 1.577 1,110,511 1.5410 -0.90%
2017-06-05 0 2.210 2.190 2.220 2.190 2.270 574,000 1,277,340 2.2253 1.556 1.542 1.563 1.542 1.598 815,132 1.5670 -1.78%
2017-06-02 0 2.250 2.230 2.250 2.220 2.280 523,000 1,174,340 2.2454 1.584 1.570 1.584 1.563 1.606 742,708 1.5812 0.45%
2017-06-01 0 2.240 2.230 2.250 2.230 2.290 522,000 1,175,670 2.2522 1.577 1.570 1.584 1.570 1.613 741,288 1.5860 -1.75%
2017-05-31 0 2.280 2.250 2.290 2.230 2.320 506,000 1,146,080 2.2650 1.606 1.584 1.613 1.570 1.634 718,566 1.5950 0.44%
2017-05-29 0 2.270 2.260 2.270 2.250 2.290 501,000 1,136,010 2.2675 1.598 1.591 1.598 1.584 1.613 711,466 1.5967 -0.44%
2017-05-26 0 2.280 2.260 2.280 2.230 2.280 521,000 1,175,150 2.2556 1.606 1.591 1.606 1.570 1.606 739,867 1.5883 0.88%
2017-05-25 0 2.260 2.240 2.260 2.230 2.270 502,000 1,129,150 2.2493 1.591 1.577 1.591 1.570 1.598 712,886 1.5839 0.44%
2017-05-24 0 2.250 2.230 2.250 2.220 2.280 522,000 1,168,390 2.2383 1.584 1.570 1.584 1.563 1.606 741,288 1.5762 -0.44%
2017-05-23 0 2.260 2.250 2.260 2.230 2.290 529,000 1,197,010 2.2628 1.591 1.584 1.591 1.570 1.613 751,228 1.5934 -0.88%
2017-05-22 0 2.280 2.260 2.280 2.250 2.300 504,000 1,145,240 2.2723 1.606 1.591 1.606 1.584 1.620 715,726 1.6001 0.88%
2017-05-19 0 2.260 2.260 2.280 2.260 2.300 512,000 1,166,980 2.2793 1.591 1.591 1.606 1.591 1.620 727,087 1.6050 -0.44%
2017-05-18 0 2.270 2.260 2.270 2.220 2.300 524,000 1,179,020 2.2500 1.598 1.591 1.598 1.563 1.620 744,128 1.5844 0.00%
2017-05-17 0 2.270 2.240 2.280 2.220 2.330 714,000 1,624,360 2.2750 1.598 1.577 1.606 1.563 1.641 1,013,945 1.6020 -2.16%
2017-05-16 0 2.320 2.300 2.320 2.270 2.360 643,000 1,495,520 2.3258 1.634 1.620 1.634 1.598 1.662 913,119 1.6378 0.00%
2017-05-15 0 2.320 2.300 2.330 2.300 2.350 540,000 1,252,350 2.3192 1.634 1.620 1.641 1.620 1.655 766,849 1.6331 0.43%
2017-05-12 0 2.310 2.310 2.330 2.290 2.360 556,000 1,292,690 2.3250 1.627 1.627 1.641 1.613 1.662 789,571 1.6372 -1.70%
2017-05-11 0 2.350 2.340 2.350 2.290 2.380 510,000 1,194,140 2.3415 1.655 1.648 1.655 1.613 1.676 724,246 1.6488 0.86%
2017-05-10 0 2.330 2.330 2.350 2.300 2.350 564,000 1,315,510 2.3325 1.641 1.641 1.655 1.620 1.655 800,931 1.6425 0.00%
2017-05-09 0 2.330 2.280 2.330 2.270 2.350 568,379 1,313,000 2.3101 1.641 1.606 1.641 1.598 1.655 807,150 1.6267 0.43%
2017-05-08 0 2.320 2.300 2.330 2.290 2.520 1,002,000 2,382,440 2.3777 1.634 1.620 1.641 1.613 1.775 1,422,931 1.6743 -4.53%
2017-05-05 0 2.430 2.400 2.430 2.390 2.500 561,000 1,354,190 2.4139 1.711 1.690 1.711 1.683 1.760 796,671 1.6998 -1.62%
2017-05-04 0 2.470 2.450 2.480 2.370 2.790 1,152,000 2,888,800 2.5076 1.739 1.725 1.746 1.669 1.965 1,635,945 1.7658 -7.14%
2017-05-02 0 2.660 2.640 2.660 2.620 2.690 621,000 1,647,480 2.6529 1.873 1.859 1.873 1.845 1.894 881,877 1.8682 -0.37%
2017-04-28 0 2.670 2.660 2.670 2.590 2.700 5,245,000 13,927,200 2.6553 1.880 1.873 1.880 1.824 1.901 7,448,378 1.8698 2.69%
2017-04-27 0 2.600 2.600 2.610 2.540 2.650 5,920,000 15,206,930 2.5687 1.831 1.831 1.838 1.789 1.866 8,406,940 1.8089 1.17%
2017-04-26 0 2.570 2.560 2.580 2.520 2.580 505,000 1,282,940 2.5405 1.810 1.803 1.817 1.775 1.817 717,146 1.7890 0.00%
2017-04-25 0 2.570 2.550 2.580 2.550 2.600 752,000 1,932,330 2.5696 1.810 1.796 1.817 1.796 1.831 1,067,909 1.8095 1.18%
2017-04-24 0 2.540 2.530 2.540 2.390 2.540 1,040,000 2,573,420 2.4744 1.789 1.782 1.789 1.683 1.789 1,476,895 1.7425 6.28%
2017-04-21 0 2.390 2.370 2.390 2.340 2.400 4,218,000 10,050,840 2.3828 1.683 1.669 1.683 1.648 1.690 5,989,944 1.6780 2.14%
2017-04-20 0 2.340 2.320 2.340 2.280 2.370 702,000 1,622,250 2.3109 1.648 1.634 1.648 1.606 1.669 996,904 1.6273 -0.85%
2017-04-19 0 2.360 2.340 2.360 2.300 2.380 619,000 1,444,820 2.3341 1.662 1.648 1.662 1.620 1.676 879,036 1.6436 0.43%
2017-04-18 0 2.350 2.340 2.350 2.310 2.350 3,896,000 9,116,440 2.3399 1.655 1.648 1.655 1.627 1.655 5,532,675 1.6477 2.17%
2017-04-13 0 2.300 2.290 2.310 2.270 2.350 529,000 1,222,860 2.3116 1.620 1.613 1.627 1.598 1.655 751,228 1.6278 -1.29%
2017-04-12 0 2.330 2.310 2.330 2.250 2.330 3,536,000 8,133,740 2.3003 1.641 1.627 1.641 1.584 1.641 5,021,442 1.6198 4.02%
2017-04-11 0 2.240 2.220 2.240 2.180 2.260 507,000 1,125,280 2.2195 1.577 1.563 1.577 1.535 1.591 719,986 1.5629 1.36%
2017-04-10 0 2.210 2.190 2.210 2.180 2.240 645,000 1,425,720 2.2104 1.556 1.542 1.556 1.535 1.577 915,959 1.5565 -0.90%
2017-04-07 0 2.230 2.220 2.230 2.180 2.250 543,000 1,203,700 2.2168 1.570 1.563 1.570 1.535 1.584 771,109 1.5610 1.83%
2017-04-06 0 2.190 2.180 2.190 2.180 2.240 595,000 1,312,340 2.2056 1.542 1.535 1.542 1.535 1.577 844,954 1.5531 -2.67%
2017-04-05 0 2.250 2.240 2.250 2.230 2.280 541,000 1,215,340 2.2465 1.584 1.577 1.584 1.570 1.606 768,269 1.5819 2.27%
2017-04-03 0 2.250 2.230 2.250 2.200 2.320 711,000 1,610,010 2.2644 1.549 1.535 1.549 1.515 1.597 1,032,632 1.5591 1.81%
2017-03-31 0 2.210 2.210 2.220 2.060 2.220 3,023,000 6,482,890 2.1445 1.522 1.522 1.529 1.418 1.529 4,390,502 1.4766 6.25%
2017-03-30 0 2.080 2.060 2.090 2.000 2.080 2,363,000 4,792,900 2.0283 1.432 1.418 1.439 1.377 1.432 3,431,941 1.3966 4.00%
2017-03-29 0 2.000 1.990 2.000 2.000 2.050 855,000 1,732,800 2.0267 1.377 1.370 1.377 1.377 1.411 1,241,773 1.3954 -0.50%
2017-03-28 0 2.010 1.990 2.010 1.980 2.070 686,000 1,388,210 2.0236 1.384 1.370 1.384 1.363 1.425 996,323 1.3933 -2.43%
2017-03-27 0 2.060 2.040 2.070 2.020 2.120 725,000 1,506,440 2.0778 1.418 1.405 1.425 1.391 1.460 1,052,965 1.4307 -2.83%
2017-03-24 0 2.120 2.080 2.120 2.010 2.120 1,031,970 2,134,308 2.0682 1.460 1.432 1.460 1.384 1.460 1,498,798 1.4240 3.92%
2017-03-23 0 2.040 2.040 2.050 1.990 2.050 872,000 1,767,120 2.0265 1.405 1.405 1.411 1.370 1.411 1,266,463 1.3953 0.99%
2017-03-22 0 2.020 2.020 2.030 1.980 2.090 1,500,000 3,022,150 2.0148 1.391 1.391 1.398 1.363 1.439 2,178,549 1.3872 -0.98%
2017-03-21 0 2.040 2.050 2.070 1.950 2.050 5,372,000 10,751,250 2.0013 1.405 1.411 1.425 1.343 1.411 7,802,110 1.3780 2.51%
2017-03-20 0 1.990 1.980 1.990 1.970 2.030 2,313,000 4,618,710 1.9968 1.370 1.363 1.370 1.356 1.398 3,359,322 1.3749 0.00%
2017-03-17 0 1.990 1.980 1.990 1.970 2.010 846,000 1,683,050 1.9894 1.370 1.363 1.370 1.356 1.384 1,228,702 1.3698 1.53%
2017-03-16 0 1.960 1.950 1.960 1.950 2.030 959,850 1,906,932 1.9867 1.350 1.343 1.350 1.343 1.398 1,394,053 1.3679 -2.97%
2017-03-15 0 2.020 2.000 2.020 1.970 2.040 667,000 1,335,090 2.0016 1.391 1.377 1.391 1.356 1.405 968,728 1.3782 -0.49%
2017-03-14 0 2.030 2.010 2.030 1.990 2.030 921,000 1,854,430 2.0135 1.398 1.384 1.398 1.370 1.398 1,337,629 1.3864 0.50%
2017-03-13 0 2.020 2.020 2.030 2.000 2.040 895,000 1,808,440 2.0206 1.391 1.391 1.398 1.377 1.405 1,299,868 1.3912 0.50%
2017-03-10 0 2.010 1.990 2.010 1.980 2.030 557,000 1,115,320 2.0024 1.384 1.370 1.384 1.363 1.398 808,968 1.3787 -0.50%
2017-03-09 0 2.020 2.020 2.040 2.010 2.050 767,000 1,552,760 2.0245 1.391 1.391 1.405 1.384 1.411 1,113,965 1.3939 -1.46%
2017-03-08 0 2.050 2.040 2.050 2.010 2.050 511,000 1,038,130 2.0316 1.411 1.405 1.411 1.384 1.411 742,159 1.3988 0.00%
2017-03-07 0 2.050 2.030 2.040 2.020 2.130 648,000 1,334,220 2.0590 1.411 1.398 1.405 1.391 1.467 941,133 1.4177 -3.30%
2017-03-06 0 2.120 2.070 2.120 2.010 2.120 1,013,000 2,075,020 2.0484 1.460 1.425 1.460 1.384 1.460 1,471,247 1.4104 3.92%
2017-03-03 0 2.040 2.030 2.040 2.010 2.100 529,000 1,088,960 2.0585 1.405 1.398 1.405 1.384 1.446 768,302 1.4174 -0.97%
2017-03-02 0 2.060 2.050 2.060 1.990 2.060 920,000 1,864,890 2.0271 1.418 1.411 1.418 1.370 1.418 1,336,177 1.3957 3.00%
2017-03-01 0 2.000 1.970 2.000 1.950 2.070 968,000 1,946,730 2.0111 1.377 1.356 1.377 1.343 1.425 1,405,890 1.3847 -3.38%
2017-02-28 0 2.070 2.060 2.070 2.040 2.080 657,000 1,350,700 2.0559 1.425 1.418 1.425 1.405 1.432 954,204 1.4155 -0.48%
2017-02-27 0 2.080 2.060 2.080 2.040 2.090 530,000 1,093,050 2.0624 1.432 1.418 1.432 1.405 1.439 769,754 1.4200 0.48%
2017-02-24 0 2.070 2.060 2.070 2.060 2.100 750,000 1,555,980 2.0746 1.425 1.418 1.425 1.418 1.446 1,089,274 1.4285 0.00%
2017-02-23 0 2.070 2.040 2.070 2.030 2.110 879,000 1,819,910 2.0704 1.425 1.405 1.425 1.398 1.453 1,276,630 1.4256 -1.43%
2017-02-22 0 2.100 2.090 2.100 2.100 2.250 750,000 1,615,070 2.1534 1.446 1.439 1.446 1.446 1.549 1,089,274 1.4827 -6.67%
2017-02-21 0 2.250 2.230 2.260 2.150 2.310 837,000 1,875,560 2.2408 1.549 1.535 1.556 1.480 1.591 1,215,630 1.5429 -3.02%
2017-02-20 0 2.320 2.300 2.320 2.290 2.360 524,000 1,212,580 2.3141 1.597 1.584 1.597 1.577 1.625 761,040 1.5933 -1.28%
2017-02-17 0 2.350 2.320 2.360 2.270 2.380 924,000 2,156,670 2.3341 1.618 1.597 1.625 1.563 1.639 1,341,986 1.6071 0.86%
2017-02-16 0 2.330 2.330 2.360 2.290 2.360 937,000 2,177,520 2.3239 1.604 1.604 1.625 1.577 1.625 1,360,867 1.6001 0.43%
2017-02-15 0 2.320 2.320 2.350 2.230 2.360 1,175,000 2,701,070 2.2988 1.597 1.597 1.618 1.535 1.625 1,706,530 1.5828 -1.69%
2017-02-14 0 2.360 2.360 2.380 2.260 2.420 1,271,000 2,965,410 2.3331 1.625 1.625 1.639 1.556 1.666 1,845,957 1.6064 0.00%
2017-02-13 0 2.360 2.360 2.370 2.120 2.410 1,505,000 3,367,700 2.2377 1.625 1.625 1.632 1.460 1.659 2,185,811 1.5407 12.38%
2017-02-10 0 2.100 2.100 2.130 2.030 2.150 1,274,000 2,657,460 2.0859 1.446 1.446 1.467 1.398 1.480 1,850,314 1.4362 1.94%
2017-02-09 0 2.060 2.060 2.070 2.040 2.080 1,025,000 2,114,220 2.0627 1.418 1.418 1.425 1.405 1.432 1,488,675 1.4202 0.49%
2017-02-08 0 2.050 2.050 2.060 2.000 2.070 922,000 1,868,470 2.0265 1.411 1.411 1.418 1.377 1.425 1,339,081 1.3953 1.99%
2017-02-07 0 2.010 2.010 2.020 2.000 2.060 982,000 1,982,310 2.0186 1.384 1.384 1.391 1.377 1.418 1,426,223 1.3899 -1.95%
2017-02-06 0 2.050 2.020 2.050 2.000 2.050 679,000 1,370,630 2.0186 1.411 1.391 1.411 1.377 1.411 986,156 1.3899 0.99%
2017-02-03 0 2.030 2.030 2.040 2.000 2.040 619,000 1,245,940 2.0128 1.398 1.398 1.405 1.377 1.405 899,015 1.3859 0.50%
2017-02-02 0 2.020 2.000 2.020 2.000 2.030 983,382 1,973,191 2.0065 1.391 1.377 1.391 1.377 1.398 1,428,231 1.3816 -0.49%
2017-02-01 0 2.030 2.020 2.030 1.980 2.070 861,000 1,727,590 2.0065 1.398 1.391 1.398 1.363 1.425 1,250,487 1.3815 -1.46%
2017-01-27 0 2.060 2.040 2.060 2.010 2.080 578,000 1,180,950 2.0432 1.418 1.405 1.418 1.384 1.432 839,468 1.4068 1.98%
2017-01-26 0 2.020 2.000 2.020 1.980 2.030 584,000 1,164,990 1.9948 1.391 1.377 1.391 1.363 1.398 848,182 1.3735 0.50%
2017-01-25 0 2.010 2.000 2.010 1.960 2.020 1,483,000 2,950,400 1.9895 1.384 1.377 1.384 1.350 1.391 2,153,859 1.3698 0.50%
2017-01-24 0 2.000 1.990 2.000 1.950 2.010 833,000 1,650,020 1.9808 1.377 1.370 1.377 1.343 1.384 1,209,821 1.3639 -0.50%
2017-01-23 0 2.010 1.990 2.010 1.960 2.030 639,000 1,272,760 1.9918 1.384 1.370 1.384 1.350 1.398 928,062 1.3714 -0.99%
2017-01-20 0 2.030 2.000 2.030 1.960 2.030 619,000 1,230,240 1.9875 1.398 1.377 1.398 1.350 1.398 899,015 1.3684 1.50%
2017-01-19 0 2.000 1.980 2.000 1.970 2.000 553,000 1,097,780 1.9851 1.377 1.363 1.377 1.356 1.377 803,158 1.3668 1.01%
2017-01-18 0 1.980 1.960 1.970 1.950 2.010 762,000 1,511,940 1.9842 1.363 1.350 1.356 1.343 1.384 1,106,703 1.3662 -1.00%
2017-01-17 0 2.000 1.980 2.000 1.950 2.010 536,000 1,056,270 1.9707 1.377 1.363 1.377 1.343 1.384 778,468 1.3569 1.01%
2017-01-16 0 1.980 1.970 1.990 1.950 2.020 509,000 1,003,900 1.9723 1.363 1.356 1.370 1.343 1.391 739,254 1.3580 -1.00%
2017-01-13 0 2.000 1.970 2.000 1.950 2.030 508,000 1,010,180 1.9885 1.377 1.356 1.377 1.343 1.398 737,802 1.3692 -0.50%
2017-01-12 0 2.010 1.980 2.010 1.960 2.040 674,000 1,350,330 2.0035 1.384 1.363 1.384 1.350 1.405 978,895 1.3794 -0.50%
2017-01-11 0 2.020 2.000 2.020 1.970 2.020 638,000 1,269,610 1.9900 1.391 1.377 1.391 1.356 1.391 926,609 1.3702 1.51%
2017-01-10 0 1.990 1.960 1.990 1.950 2.010 630,000 1,248,230 1.9813 1.370 1.350 1.370 1.343 1.384 914,991 1.3642 1.02%
2017-01-09 0 1.970 1.960 2.000 1.950 2.010 641,000 1,269,610 1.9807 1.356 1.350 1.377 1.343 1.384 930,967 1.3638 -1.50%
2017-01-06 0 2.000 1.990 2.000 1.980 2.040 583,000 1,169,520 2.0060 1.377 1.370 1.377 1.363 1.405 846,729 1.3812 -1.48%
2017-01-05 0 2.030 2.020 2.030 2.000 2.050 555,000 1,120,470 2.0189 1.398 1.391 1.398 1.377 1.411 806,063 1.3901 0.00%
2017-01-04 0 2.030 2.020 2.030 2.000 2.040 557,000 1,122,380 2.0150 1.398 1.391 1.398 1.377 1.405 808,968 1.3874 0.50%
2017-01-03 0 2.020 2.000 2.020 2.000 2.060 466,000 940,930 2.0192 1.391 1.377 1.391 1.377 1.418 676,803 1.3903 0.00%
2016-12-30 0 2.020 2.010 2.020 2.000 2.060 420,000 852,150 2.0289 1.391 1.384 1.391 1.377 1.418 609,994 1.3970 -0.49%
2016-12-29 0 2.030 2.020 2.030 1.990 2.030 526,000 1,054,990 2.0057 1.398 1.391 1.398 1.370 1.398 763,944 1.3810 1.00%
2016-12-28 0 2.010 2.000 2.010 1.980 2.020 423,000 843,580 1.9943 1.384 1.377 1.384 1.363 1.391 614,351 1.3731 -0.50%
2016-12-23 0 2.020 2.000 2.020 1.900 2.040 811,000 1,591,840 1.9628 1.391 1.377 1.391 1.308 1.405 1,177,869 1.3515 -0.98%
2016-12-22 0 2.040 2.020 2.040 2.010 2.060 643,000 1,303,720 2.0276 1.405 1.391 1.405 1.384 1.418 933,871 1.3960 2.00%
2016-12-21 0 2.000 1.980 2.010 1.940 2.010 613,485 1,218,471 1.9861 1.377 1.363 1.384 1.336 1.384 891,005 1.3675 2.04%
2016-12-20 0 1.960 1.960 1.970 1.940 2.020 438,000 864,570 1.9739 1.350 1.350 1.356 1.336 1.391 636,136 1.3591 -1.51%
2016-12-19 0 1.990 1.970 2.000 1.940 2.020 508,000 1,004,560 1.9775 1.370 1.356 1.377 1.336 1.391 737,802 1.3616 -1.00%
2016-12-16 0 2.010 1.940 2.010 1.940 2.010 760,216 1,507,509 1.9830 1.384 1.336 1.384 1.336 1.384 1,104,112 1.3654 0.00%
2016-12-15 0 2.010 1.990 2.010 1.970 2.050 502,000 1,006,950 2.0059 1.384 1.370 1.384 1.356 1.411 729,088 1.3811 -0.50%
2016-12-14 0 2.020 2.010 2.020 1.980 2.080 549,000 1,101,990 2.0073 1.391 1.384 1.391 1.363 1.432 797,349 1.3821 -0.98%
2016-12-13 0 2.040 2.030 2.040 2.000 2.050 541,000 1,094,460 2.0230 1.405 1.398 1.405 1.377 1.411 785,730 1.3929 1.49%
2016-12-12 0 2.010 2.010 2.030 2.010 2.070 503,000 1,022,470 2.0327 1.384 1.384 1.398 1.384 1.425 730,540 1.3996 -0.50%
2016-12-09 0 2.020 2.020 2.030 2.010 2.040 627,000 1,269,180 2.0242 1.391 1.391 1.398 1.384 1.405 910,633 1.3937 -0.98%
2016-12-08 0 2.040 2.030 2.040 2.010 2.070 564,000 1,147,570 2.0347 1.405 1.398 1.405 1.384 1.425 819,134 1.4010 -1.45%
2016-12-07 0 2.070 2.050 2.070 2.020 2.070 579,243 1,186,403 2.0482 1.425 1.411 1.425 1.391 1.425 841,273 1.4102 0.98%
2016-12-06 0 2.050 2.030 2.050 2.020 2.090 533,000 1,090,610 2.0462 1.411 1.398 1.411 1.391 1.439 774,111 1.4089 0.00%
2016-12-05 0 2.050 2.040 2.050 2.020 2.090 506,000 1,036,110 2.0476 1.411 1.405 1.411 1.391 1.439 734,897 1.4099 -0.97%
2016-12-02 0 2.070 2.050 2.070 2.010 2.100 670,000 1,377,890 2.0566 1.425 1.411 1.425 1.384 1.446 973,085 1.4160 -0.96%
2016-12-01 0 2.090 2.080 2.090 2.050 2.090 646,000 1,339,470 2.0735 1.439 1.432 1.439 1.411 1.439 938,228 1.4277 1.46%
2016-11-30 0 2.060 2.060 2.070 2.010 2.100 1,844,000 3,778,800 2.0492 1.418 1.418 1.425 1.384 1.446 2,678,163 1.4110 -0.96%
2016-11-29 0 2.080 2.070 2.080 2.060 2.110 628,000 1,304,860 2.0778 1.432 1.425 1.432 1.418 1.453 912,086 1.4306 0.00%
2016-11-28 0 2.080 2.070 2.080 2.010 2.080 794,000 1,611,820 2.0300 1.432 1.425 1.432 1.384 1.432 1,153,179 1.3977 1.46%
2016-11-25 0 2.050 2.040 2.050 2.020 2.080 515,000 1,051,500 2.0417 1.411 1.405 1.411 1.391 1.432 747,968 1.4058 -0.49%
2016-11-24 0 2.060 2.060 2.070 2.020 2.080 535,000 1,088,730 2.0350 1.418 1.418 1.425 1.391 1.432 777,016 1.4012 0.98%
2016-11-23 0 2.040 2.030 2.040 2.020 2.060 527,000 1,071,550 2.0333 1.405 1.398 1.405 1.391 1.418 765,397 1.4000 0.49%
2016-11-22 0 2.030 2.030 2.040 2.010 2.070 903,000 1,825,740 2.0219 1.398 1.398 1.405 1.384 1.425 1,311,486 1.3921 -0.49%
2016-11-21 0 2.040 2.030 2.040 2.020 2.070 787,000 1,609,960 2.0457 1.405 1.398 1.405 1.391 1.425 1,143,012 1.4085 0.99%
2016-11-18 0 2.020 2.010 2.020 2.020 2.050 183,000 370,370 2.0239 1.391 1.384 1.391 1.391 1.411 265,783 1.3935 -0.49%
2016-11-17 0 2.030 2.020 2.030 2.000 2.080 252,000 509,020 2.0199 1.398 1.391 1.398 1.377 1.432 365,996 1.3908 0.00%
2016-11-16 0 2.030 2.000 2.030 2.000 2.070 412,000 833,600 2.0233 1.398 1.377 1.398 1.377 1.425 598,375 1.3931 -0.98%
2016-11-15 0 2.050 2.040 2.050 2.040 2.080 261,000 536,110 2.0541 1.411 1.405 1.411 1.405 1.432 379,068 1.4143 -0.49%
2016-11-14 0 2.060 2.050 2.070 2.030 2.070 435,000 889,390 2.0446 1.418 1.411 1.425 1.398 1.425 631,779 1.4078 0.98%
2016-11-11 0 2.040 2.030 2.050 2.000 2.130 381,000 780,960 2.0498 1.405 1.398 1.411 1.377 1.467 553,351 1.4113 -4.23%
2016-11-10 0 2.130 2.110 2.130 2.070 2.150 480,000 1,010,420 2.1050 1.467 1.453 1.467 1.425 1.480 697,136 1.4494 3.40%
2016-11-09 0 2.060 2.050 2.060 2.040 2.090 100,000 207,110 2.0711 1.418 1.411 1.418 1.405 1.439 145,237 1.4260 -0.48%
2016-11-08 0 2.070 2.070 2.100 2.050 2.150 568,000 1,179,550 2.0767 1.425 1.425 1.446 1.411 1.480 824,944 1.4299 0.98%
2016-11-07 0 2.050 2.040 2.050 2.000 2.050 218,000 442,540 2.0300 1.411 1.405 1.411 1.377 1.411 316,616 1.3977 2.50%
2016-11-04 0 2.000 1.990 2.000 1.980 2.060 290,000 582,320 2.0080 1.377 1.370 1.377 1.363 1.418 421,186 1.3826 -2.44%
2016-11-03 0 2.050 2.040 2.050 2.040 2.070 204,000 419,350 2.0556 1.411 1.405 1.411 1.405 1.425 296,283 1.4154 0.49%
2016-11-02 0 2.040 2.020 2.040 2.000 2.060 346,000 700,240 2.0238 1.405 1.391 1.405 1.377 1.418 502,519 1.3935 0.49%
2016-11-01 0 2.030 2.000 2.090 2.000 2.120 278,000 568,810 2.0461 1.398 1.377 1.439 1.377 1.460 403,758 1.4088 0.00%
2016-10-31 0 2.030 2.000 2.030 2.010 2.050 163,000 329,140 2.0193 1.398 1.377 1.398 1.384 1.411 236,736 1.3903 0.50%
2016-10-28 0 2.020 2.000 2.030 2.000 2.050 158,000 318,090 2.0132 1.391 1.377 1.398 1.377 1.411 229,474 1.3862 0.00%
2016-10-27 0 2.020 2.000 2.020 2.000 2.060 172,000 347,120 2.0181 1.391 1.377 1.391 1.377 1.418 249,807 1.3896 0.50%
2016-10-26 0 2.010 2.000 2.020 2.010 2.050 109,000 221,820 2.0350 1.384 1.377 1.391 1.384 1.411 158,308 1.4012 -0.50%
2016-10-25 0 2.020 2.000 2.020 2.000 2.080 587,000 1,190,180 2.0276 1.391 1.377 1.391 1.377 1.432 852,539 1.3960 -0.98%
2016-10-24 0 2.040 2.020 2.050 2.020 2.150 462,000 958,800 2.0753 1.405 1.391 1.411 1.391 1.480 670,993 1.4289 1.49%
2016-10-20 0 2.010 2.000 2.100 2.000 2.300 387,000 816,110 2.1088 1.384 1.377 1.446 1.377 1.584 562,066 1.4520 -11.06%
2016-10-19 0 2.260 2.240 2.260 2.240 2.340 35,000 79,100 2.2600 1.556 1.542 1.556 1.542 1.611 50,833 1.5561 0.44%
2016-10-18 0 2.250 2.250 2.260 2.210 2.270 75,000 168,680 2.2491 1.549 1.549 1.556 1.522 1.563 108,927 1.5486 0.90%
2016-10-17 0 2.230 2.230 2.250 2.210 2.280 32,000 71,720 2.2413 1.535 1.535 1.549 1.522 1.570 46,476 1.5432 -1.33%
2016-10-14 0 2.260 2.250 2.270 2.240 2.290 88,000 198,720 2.2582 1.556 1.549 1.563 1.542 1.577 127,808 1.5548 -1.31%
2016-10-13 0 2.290 2.270 2.290 2.250 2.290 95,000 216,180 2.2756 1.577 1.563 1.577 1.549 1.577 137,975 1.5668 0.88%
2016-10-12 0 2.270 2.260 2.270 2.250 2.270 50,000 113,050 2.2610 1.563 1.556 1.563 1.549 1.563 72,618 1.5568 0.44%
2016-10-11 0 2.260 2.250 2.290 2.150 2.350 57,000 129,630 2.2742 1.556 1.549 1.577 1.480 1.618 82,785 1.5659 0.00%
2016-10-07 0 2.260 2.240 2.280 2.200 2.280 188,000 421,900 2.2441 1.556 1.542 1.570 1.515 1.570 273,045 1.5452 2.73%
2016-10-06 0 2.200 2.160 2.190 2.060 2.300 302,000 652,870 2.1618 1.515 1.487 1.508 1.418 1.584 438,615 1.4885 6.80%
2016-10-05 0 2.060 2.060 2.070 2.030 2.080 155,000 320,600 2.0684 1.418 1.418 1.425 1.398 1.432 225,117 1.4242 0.00%
2016-10-04 0 2.060 2.050 2.070 2.030 2.080 89,000 181,850 2.0433 1.418 1.411 1.425 1.398 1.432 129,261 1.4068 0.49%
2016-10-03 0 2.050 2.030 2.050 2.000 2.060 104,000 210,530 2.0243 1.411 1.398 1.411 1.377 1.418 151,046 1.3938 1.49%
2016-09-30 0 2.020 2.000 2.020 2.010 2.050 248,000 502,860 2.0277 1.391 1.377 1.391 1.384 1.411 360,187 1.3961 -0.98%
2016-09-29 0 2.040 2.030 2.050 2.020 2.070 65,000 133,170 2.0488 1.405 1.398 1.411 1.391 1.425 94,404 1.4106 0.00%
2016-09-28 0 2.040 2.040 2.050 2.000 2.070 190,000 385,990 2.0315 1.405 1.405 1.411 1.377 1.425 275,950 1.3988 -0.49%
2016-09-27 0 2.050 2.050 2.060 2.000 2.110 175,000 358,780 2.0502 1.411 1.411 1.418 1.377 1.453 254,164 1.4116 -2.38%
2016-09-26 0 2.100 2.070 2.120 2.070 2.230 351,000 752,980 2.1452 1.446 1.425 1.460 1.425 1.535 509,780 1.4771 -5.83%
2016-09-23 0 2.230 2.230 2.250 2.190 2.270 205,000 456,460 2.2266 1.535 1.535 1.549 1.508 1.563 297,735 1.5331 -0.89%
2016-09-22 0 2.250 2.230 2.250 2.170 2.270 181,000 402,510 2.2238 1.549 1.535 1.549 1.494 1.563 262,878 1.5312 0.00%
2016-09-21 0 2.250 2.240 2.250 2.220 2.370 425,000 964,070 2.2684 1.549 1.542 1.549 1.529 1.632 617,256 1.5619 -3.85%
2016-09-20 0 2.340 2.340 2.360 2.340 2.360 187,000 439,590 2.3507 1.611 1.611 1.625 1.611 1.625 271,592 1.6186 0.00%
2016-09-19 0 2.340 2.330 2.340 2.280 2.350 180,000 417,270 2.3182 1.611 1.604 1.611 1.570 1.618 261,426 1.5961 3.54%
2016-09-15 0 2.260 2.240 2.350 2.240 2.390 325,000 751,770 2.3131 1.556 1.542 1.618 1.542 1.646 472,019 1.5927 -3.83%
2016-09-14 0 2.350 2.310 2.350 2.210 2.400 562,000 1,304,000 2.3203 1.618 1.591 1.618 1.522 1.652 816,230 1.5976 -2.08%
2016-09-13 0 2.400 2.390 2.410 2.380 2.570 285,000 686,740 2.4096 1.652 1.646 1.659 1.639 1.770 413,924 1.6591 -0.83%
2016-09-12 0 2.420 2.420 2.460 2.410 2.470 149,000 364,180 2.4442 1.666 1.666 1.694 1.659 1.701 216,403 1.6829 -2.42%
2016-09-09 0 2.480 2.480 2.500 2.470 2.600 769,000 1,934,090 2.5151 1.708 1.708 1.721 1.701 1.790 1,116,869 1.7317 -3.50%
2016-09-08 0 2.570 2.560 2.570 2.540 2.580 181,000 463,400 2.5602 1.770 1.763 1.770 1.749 1.776 262,878 1.7628 1.58%
2016-09-07 0 2.530 2.520 2.560 2.520 2.580 442,000 1,121,870 2.5382 1.742 1.735 1.763 1.735 1.776 641,946 1.7476 0.40%
2016-09-06 0 2.520 2.520 2.530 2.460 2.540 417,000 1,038,400 2.4902 1.735 1.735 1.742 1.694 1.749 605,637 1.7146 2.44%
2016-09-05 0 2.460 2.450 2.470 2.370 2.470 501,000 1,209,136 2.4134 1.694 1.687 1.701 1.632 1.701 727,635 1.6617 -0.40%
2016-09-02 0 2.470 2.470 2.480 2.460 2.500 257,000 636,380 2.4762 1.701 1.701 1.708 1.694 1.721 373,258 1.7049 0.00%
2016-09-01 0 2.470 2.470 2.480 2.450 2.570 311,000 782,280 2.5154 1.701 1.701 1.708 1.687 1.770 451,686 1.7319 -2.37%
2016-08-31 0 2.530 2.510 2.530 2.420 2.540 381,000 948,720 2.4901 1.742 1.728 1.742 1.666 1.749 553,351 1.7145 4.12%
2016-08-30 0 2.430 2.430 2.450 2.380 2.450 449,000 1,079,500 2.4042 1.673 1.673 1.687 1.639 1.687 652,112 1.6554 0.83%
2016-08-29 0 2.410 2.400 2.410 2.360 2.440 266,000 640,520 2.4080 1.659 1.652 1.659 1.625 1.680 386,329 1.6580 1.26%
2016-08-26 0 2.380 2.380 2.400 2.210 2.380 499,000 1,154,450 2.3135 1.639 1.639 1.652 1.522 1.639 724,731 1.5929 2.59%
2016-08-25 0 2.320 2.320 2.340 2.300 2.440 438,000 1,031,890 2.3559 1.597 1.597 1.611 1.584 1.680 636,136 1.6221 -4.13%
2016-08-24 0 2.420 2.410 2.440 2.400 2.490 272,000 667,080 2.4525 1.666 1.659 1.680 1.652 1.714 395,044 1.6886 -2.81%
2016-08-23 0 2.490 2.490 2.520 2.430 2.550 273,000 678,910 2.4868 1.714 1.714 1.735 1.673 1.756 396,496 1.7123 -1.58%
2016-08-22 0 2.530 2.510 2.540 2.500 2.580 462,000 1,170,770 2.5341 1.742 1.728 1.749 1.721 1.776 670,993 1.7448 -0.78%
2016-08-19 0 2.550 2.550 2.570 2.530 2.590 287,000 732,250 2.5514 1.756 1.756 1.770 1.742 1.783 416,829 1.7567 -0.39%
2016-08-18 0 2.560 2.550 2.590 2.550 2.620 234,000 606,240 2.5908 1.763 1.756 1.783 1.756 1.804 339,854 1.7838 -0.78%
2016-08-17 0 2.580 2.580 2.590 2.570 2.640 244,000 632,820 2.5935 1.776 1.776 1.783 1.770 1.818 354,377 1.7857 -1.15%
2016-08-16 0 2.610 2.590 2.610 2.560 2.640 314,000 815,620 2.5975 1.797 1.783 1.797 1.763 1.818 456,043 1.7885 1.95%
2016-08-15 0 2.560 2.540 2.560 2.530 2.570 157,000 401,760 2.5590 1.763 1.749 1.763 1.742 1.770 228,021 1.7619 2.32%
2016-08-12 0 2.570 2.560 2.580 2.560 2.640 442,000 1,149,770 2.6013 1.723 1.716 1.729 1.716 1.770 659,393 1.7437 -0.77%
2016-08-11 0 2.590 2.580 2.590 2.570 2.600 217,000 559,180 2.5769 1.736 1.729 1.736 1.723 1.743 323,729 1.7273 1.17%
2016-08-10 0 2.560 2.540 2.560 2.530 2.600 284,000 725,620 2.5550 1.716 1.703 1.716 1.696 1.743 423,682 1.7127 0.39%
2016-08-09 0 2.550 2.540 2.560 2.510 2.580 660,000 1,685,330 2.5535 1.709 1.703 1.716 1.682 1.729 984,614 1.7117 -0.39%
2016-08-08 0 2.560 2.550 2.570 2.540 2.590 320,000 820,700 2.5647 1.716 1.709 1.723 1.703 1.736 477,388 1.7191 0.39%
2016-08-05 0 2.550 2.550 2.560 2.550 2.600 295,000 759,932 2.5760 1.709 1.709 1.716 1.709 1.743 440,092 1.7268 -1.54%
2016-08-04 0 2.590 2.580 2.600 2.500 2.610 419,000 1,074,420 2.5642 1.736 1.729 1.743 1.676 1.750 625,080 1.7189 2.37%
2016-08-03 0 2.530 2.520 2.540 2.430 2.540 611,000 1,507,930 2.4680 1.696 1.689 1.703 1.629 1.703 911,513 1.6543 4.55%
2016-08-01 0 2.420 2.400 2.430 2.370 2.440 447,000 1,067,880 2.3890 1.622 1.609 1.629 1.589 1.636 666,852 1.6014 -0.41%
2016-07-29 0 2.430 2.420 2.450 2.420 2.470 172,000 421,950 2.4532 1.629 1.622 1.642 1.622 1.656 256,596 1.6444 -0.82%
2016-07-28 0 2.450 2.430 2.450 2.400 2.560 522,000 1,286,220 2.4640 1.642 1.629 1.642 1.609 1.716 778,740 1.6517 -3.92%
2016-07-27 0 2.550 2.530 2.550 2.500 2.640 407,000 1,030,630 2.5323 1.709 1.696 1.709 1.676 1.770 607,178 1.6974 0.00%
2016-07-26 0 2.550 2.550 2.620 2.530 2.600 261,000 667,770 2.5585 1.709 1.709 1.756 1.696 1.743 389,370 1.7150 -1.92%
2016-07-25 0 2.600 2.580 2.600 2.520 2.620 298,000 766,940 2.5736 1.743 1.729 1.743 1.689 1.756 444,568 1.7251 1.56%
2016-07-22 0 2.560 2.550 2.560 2.560 2.640 249,000 648,560 2.6047 1.716 1.709 1.716 1.716 1.770 371,468 1.7459 -3.03%
2016-07-21 0 2.640 2.620 2.650 2.590 2.670 451,000 1,182,880 2.6228 1.770 1.756 1.776 1.736 1.790 672,819 1.7581 1.93%
2016-07-20 0 2.590 2.590 2.600 2.590 2.690 409,000 1,073,410 2.6245 1.736 1.736 1.743 1.736 1.803 610,162 1.7592 -0.38%
2016-07-19 0 2.600 2.580 2.610 2.590 2.710 322,000 857,770 2.6639 1.743 1.729 1.750 1.736 1.817 480,372 1.7856 -0.76%
2016-07-18 0 2.620 2.600 2.630 2.530 2.650 836,000 2,155,440 2.5783 1.756 1.743 1.763 1.696 1.776 1,247,177 1.7283 1.55%
2016-07-15 0 2.580 2.580 2.630 2.570 2.680 422,000 1,108,420 2.6266 1.729 1.729 1.763 1.723 1.796 629,556 1.7606 -3.73%
2016-07-14 0 2.680 2.640 2.680 2.580 2.690 205,000 538,360 2.6261 1.796 1.770 1.796 1.729 1.803 305,827 1.7603 1.52%
2016-07-13 0 2.640 2.640 2.680 2.580 2.740 428,000 1,142,770 2.6700 1.770 1.770 1.796 1.729 1.837 638,507 1.7898 -3.65%
2016-07-12 0 2.740 2.700 2.750 2.650 2.790 216,854 584,161 2.6938 1.837 1.810 1.843 1.776 1.870 323,511 1.8057 3.40%
2016-07-11 0 2.650 2.640 2.650 2.610 2.860 232,000 612,655 2.6408 1.776 1.770 1.776 1.750 1.917 346,107 1.7701 1.53%
2016-07-08 0 2.610 2.600 2.610 2.590 2.720 229,000 606,140 2.6469 1.750 1.743 1.750 1.736 1.823 341,631 1.7743 -2.97%
2016-07-07 0 2.690 2.680 2.690 2.670 2.810 218,000 593,510 2.7225 1.803 1.796 1.803 1.790 1.884 325,221 1.8249 -3.93%
2016-07-06 0 2.800 2.800 2.810 2.750 2.820 212,000 592,480 2.7947 1.877 1.877 1.884 1.843 1.890 316,270 1.8733 0.36%
2016-07-05 0 2.790 2.780 2.850 2.770 2.840 265,000 738,800 2.7879 1.870 1.863 1.910 1.857 1.904 395,337 1.8688 0.36%
2016-07-04 0 2.780 2.770 2.780 2.690 2.830 614,000 1,700,200 2.7691 1.863 1.857 1.863 1.803 1.897 915,989 1.8561 4.91%
2016-06-30 0 2.650 2.680 2.700 2.650 2.760 238,000 646,470 2.7163 1.776 1.796 1.810 1.776 1.850 355,058 1.8207 -1.49%
2016-06-29 0 2.690 2.670 2.700 2.510 2.700 431,000 1,119,030 2.5964 1.803 1.790 1.810 1.682 1.810 642,982 1.7404 4.67%
2016-06-28 0 2.570 2.570 2.590 2.520 2.620 473,000 1,221,380 2.5822 1.723 1.723 1.736 1.689 1.756 705,640 1.7309 2.39%
2016-06-27 0 2.510 2.490 2.540 2.440 2.540 300,000 740,720 2.4691 1.682 1.669 1.703 1.636 1.703 447,552 1.6550 2.87%
2016-06-24 0 2.440 2.430 2.460 2.280 2.450 433,000 1,026,970 2.3718 1.636 1.629 1.649 1.528 1.642 645,966 1.5898 1.67%
2016-06-23 0 2.400 2.370 2.410 2.040 2.400 902,000 2,009,660 2.2280 1.609 1.589 1.615 1.367 1.609 1,345,639 1.4935 3.00%
2016-06-22 0 2.330 2.320 2.340 2.300 2.370 419,000 978,090 2.3343 1.562 1.555 1.569 1.542 1.589 625,080 1.5647 0.00%
2016-06-21 0 2.330 2.330 2.340 2.300 2.400 179,000 416,200 2.3251 1.562 1.562 1.569 1.542 1.609 267,039 1.5586 -1.27%
2016-06-20 0 2.360 2.350 2.380 2.300 2.650 666,000 1,585,540 2.3807 1.582 1.575 1.595 1.542 1.776 993,565 1.5958 -10.61%
2016-06-17 0 2.640 2.640 2.650 2.630 2.710 402,000 1,073,840 2.6712 1.770 1.770 1.776 1.763 1.817 599,719 1.7906 -0.75%
2016-06-16 0 2.660 2.640 2.670 2.620 2.720 239,000 633,920 2.6524 1.783 1.770 1.790 1.756 1.823 356,549 1.7779 -0.37%
2016-06-15 0 2.670 2.670 2.680 2.670 2.760 331,000 900,170 2.7195 1.790 1.790 1.796 1.790 1.850 493,799 1.8229 -1.11%
2016-06-14 0 2.700 2.690 2.700 2.690 2.760 264,000 717,890 2.7193 1.810 1.803 1.810 1.803 1.850 393,845 1.8228 -0.74%
2016-06-13 0 2.720 2.710 2.720 2.700 2.990 467,000 1,280,330 2.7416 1.823 1.817 1.823 1.810 2.004 696,689 1.8377 0.74%
2016-06-10 0 2.700 2.680 2.710 2.670 2.780 236,000 643,050 2.7248 1.810 1.796 1.817 1.790 1.863 352,074 1.8265 -2.53%
2016-06-08 0 2.770 2.760 2.770 2.740 2.800 290,000 801,310 2.7631 1.857 1.850 1.857 1.837 1.877 432,633 1.8522 -0.72%
2016-06-07 0 2.790 2.750 2.800 2.720 2.790 370,000 1,022,350 2.7631 1.870 1.843 1.877 1.823 1.870 551,980 1.8521 1.82%
2016-06-06 0 2.740 2.700 2.750 2.700 2.830 285,000 785,510 2.7562 1.837 1.810 1.843 1.810 1.897 425,174 1.8475 -2.84%
2016-06-03 0 2.820 2.800 2.820 2.790 2.940 320,000 908,400 2.8388 1.890 1.877 1.890 1.870 1.971 477,388 1.9029 -3.42%
2016-06-02 0 2.920 2.850 2.950 2.850 2.990 554,000 1,618,100 2.9208 1.957 1.910 1.977 1.910 2.004 826,479 1.9578 1.74%
2016-06-01 0 2.870 2.850 2.870 2.700 2.870 690,000 1,912,146 2.7712 1.924 1.910 1.924 1.810 1.924 1,029,369 1.8576 3.61%
2016-05-31 0 2.770 2.870 2.900 2.640 2.870 1,672,000 4,550,045 2.7213 1.857 1.924 1.944 1.770 1.924 2,494,354 1.8241 1.84%
2016-05-30 0 2.720 2.710 2.730 2.670 2.760 389,000 1,062,020 2.7301 1.823 1.817 1.830 1.790 1.850 580,325 1.8300 0.00%
2016-05-27 0 2.720 2.700 2.710 2.700 2.840 360,000 991,115 2.7531 1.823 1.810 1.817 1.810 1.904 537,062 1.8454 -3.55%
2016-05-26 0 2.820 2.780 2.840 2.790 2.930 322,000 914,085 2.8388 1.890 1.863 1.904 1.870 1.964 480,372 1.9029 -2.42%
2016-05-25 0 2.890 2.880 2.900 2.730 2.930 495,000 1,383,890 2.7957 1.937 1.931 1.944 1.830 1.964 738,460 1.8740 -0.34%
2016-05-24 0 2.900 2.900 2.930 2.900 3.060 469,000 1,398,395 2.9817 1.944 1.944 1.964 1.944 2.051 699,672 1.9986 -3.97%
2016-05-23 0 3.020 3.000 3.020 2.950 3.090 207,000 625,445 3.0215 2.024 2.011 2.024 1.977 2.071 308,811 2.0253 -1.63%
2016-05-20 0 3.070 3.080 3.100 2.980 3.130 330,000 1,010,740 3.0628 2.058 2.065 2.078 1.998 2.098 492,307 2.0531 5.14%
2016-05-19 0 2.920 2.910 3.100 2.910 3.130 700,853 2,122,957 3.0291 1.957 1.951 2.078 1.951 2.098 1,045,560 2.0305 -3.31%
2016-05-18 0 3.020 3.000 3.200 2.980 3.220 365,000 1,123,870 3.0791 2.024 2.011 2.145 1.998 2.158 544,521 2.0640 -5.63%
2016-05-17 0 3.200 3.110 3.140 3.090 3.280 674,000 2,149,385 3.1890 2.145 2.085 2.105 2.071 2.199 1,005,499 2.1376 0.63%
2016-05-16 0 3.180 3.150 3.180 3.040 3.350 873,000 2,806,830 3.2152 2.132 2.111 2.132 2.038 2.246 1,302,375 2.1552 6.35%
2016-05-13 0 2.990 2.980 2.990 2.800 2.990 590,000 1,719,010 2.9136 2.004 1.998 2.004 1.877 2.004 880,185 1.9530 7.55%
2016-05-12 0 2.780 2.750 2.790 2.690 2.790 424,000 1,154,985 2.7240 1.863 1.843 1.870 1.803 1.870 632,540 1.8259 2.21%
2016-05-11 0 2.720 2.690 2.720 2.680 2.830 609,000 1,665,720 2.7352 1.823 1.803 1.823 1.796 1.897 908,530 1.8334 0.74%
2016-05-10 0 2.700 2.700 2.720 2.530 2.740 1,128,000 3,004,715 2.6638 1.810 1.810 1.823 1.696 1.837 1,682,794 1.7856 3.05%
2016-05-09 0 2.620 2.620 2.670 2.550 2.900 864,000 2,300,360 2.6625 1.756 1.756 1.790 1.709 1.944 1,288,949 1.7847 -9.03%
2016-05-06 0 2.880 2.830 2.900 2.830 2.990 165,000 475,790 2.8836 1.931 1.897 1.944 1.897 2.004 246,153 1.9329 -3.03%
2016-05-05 0 2.970 2.960 3.000 2.960 3.130 322,000 967,890 3.0059 1.991 1.984 2.011 1.984 2.098 480,372 2.0149 -4.81%
2016-05-04 0 3.120 3.100 3.130 3.080 3.130 16,000 49,590 3.0994 2.091 2.078 2.098 2.065 2.098 23,869 2.0776 -0.32%
2016-05-03 0 3.130 3.080 3.130 3.080 3.230 197,000 616,850 3.1312 2.098 2.065 2.098 2.065 2.165 293,892 2.0989 -0.63%
2016-04-29 0 3.150 3.130 3.180 3.080 3.400 270,000 877,090 3.2485 2.111 2.098 2.132 2.065 2.279 402,796 2.1775 -8.16%
2016-04-28 0 3.430 3.400 3.450 3.360 3.490 194,000 660,040 3.4023 2.299 2.279 2.313 2.252 2.339 289,417 2.2806 -1.72%
2016-04-27 0 3.490 3.410 3.490 3.420 3.660 336,000 1,191,340 3.5457 2.339 2.286 2.339 2.292 2.453 501,258 2.3767 -2.51%
2016-04-26 0 3.580 3.560 3.600 3.580 3.730 84,000 304,590 3.6261 2.400 2.386 2.413 2.400 2.500 125,314 2.4306 -3.76%
2016-04-25 0 3.720 3.680 3.740 3.630 3.780 77,000 284,850 3.6994 2.494 2.467 2.507 2.433 2.534 114,872 2.4797 -0.53%
2016-04-22 0 3.740 3.730 3.740 3.730 3.770 42,450 159,016 3.7460 2.507 2.500 2.507 2.500 2.527 63,329 2.5110 0.00%
2016-04-21 0 3.740 3.720 3.740 3.700 4.150 58,000 221,210 3.8140 2.507 2.494 2.507 2.480 2.782 86,527 2.5566 1.91%
2016-04-20 0 3.670 3.660 3.680 3.650 3.730 62,000 229,340 3.6990 2.460 2.453 2.467 2.447 2.500 92,494 2.4795 -1.08%
2016-04-19 0 3.710 3.700 3.710 3.700 3.720 5,000 18,550 3.7100 2.487 2.480 2.487 2.480 2.494 7,459 2.4869 0.54%
2016-04-18 0 3.690 3.670 3.690 3.650 3.700 96,000 352,300 3.6698 2.473 2.460 2.473 2.447 2.480 143,217 2.4599 0.82%
2016-04-15 0 3.660 3.640 3.660 3.620 3.670 52,000 190,100 3.6558 2.453 2.440 2.453 2.427 2.460 77,576 2.4505 0.83%
2016-04-14 0 3.630 3.620 3.640 3.620 3.650 20,000 72,810 3.6405 2.433 2.427 2.440 2.427 2.447 29,837 2.4403 -0.55%
2016-04-13 0 3.650 3.620 3.660 3.590 3.730 172,000 627,490 3.6482 2.447 2.427 2.453 2.406 2.500 256,596 2.4454 -1.88%
2016-04-12 0 3.720 3.710 3.720 3.690 3.750 64,000 237,870 3.7167 2.494 2.487 2.494 2.473 2.514 95,478 2.4914 0.54%
2016-04-11 0 3.700 3.690 3.700 3.680 3.740 48,000 178,030 3.7090 2.480 2.473 2.480 2.467 2.507 71,608 2.4862 -0.27%
2016-04-08 0 3.710 3.710 3.720 3.700 3.750 128,000 477,530 3.7307 2.487 2.487 2.494 2.480 2.514 190,955 2.5007 -0.80%
2016-04-07 0 3.740 3.720 3.740 3.680 3.760 153,000 566,960 3.7056 2.507 2.494 2.507 2.467 2.520 228,251 2.4839 1.91%
2016-04-06 0 3.760 3.740 3.770 3.730 3.910 178,000 673,860 3.7857 2.460 2.447 2.467 2.440 2.558 272,059 2.4769 0.00%
2016-04-05 0 3.760 3.770 3.800 3.750 3.940 227,000 868,110 3.8243 2.460 2.467 2.486 2.454 2.578 346,952 2.5021 -0.79%
2016-04-01 0 3.790 3.790 3.800 3.640 3.980 467,000 1,770,360 3.7909 2.480 2.480 2.486 2.382 2.604 713,774 2.4803 4.99%
2016-03-31 0 3.610 3.540 3.610 3.500 3.800 1,108,000 3,982,510 3.5943 2.362 2.316 2.362 2.290 2.486 1,693,493 2.3517 -5.00%
2016-03-30 0 3.800 3.780 3.800 3.800 3.920 108,000 414,410 3.8371 2.486 2.473 2.486 2.486 2.565 165,070 2.5105 -2.31%
2016-03-29 0 3.890 3.870 3.890 3.870 3.950 66,000 257,930 3.9080 2.545 2.532 2.545 2.532 2.584 100,876 2.5569 -1.02%
2016-03-24 0 3.930 3.920 3.930 3.920 3.970 62,000 244,340 3.9410 2.571 2.565 2.571 2.565 2.597 94,762 2.5785 -1.26%
2016-03-23 0 3.980 3.980 4.020 3.960 4.030 73,000 291,850 3.9979 2.604 2.604 2.630 2.591 2.637 111,575 2.6157 -1.24%
2016-03-22 0 4.030 4.020 4.030 4.000 4.180 135,000 545,340 4.0396 2.637 2.630 2.637 2.617 2.735 206,337 2.6430 -2.66%
2016-03-21 0 4.140 4.130 4.150 4.130 4.210 113,000 468,750 4.1482 2.709 2.702 2.715 2.702 2.754 172,712 2.7141 -1.43%
2016-03-18 0 4.200 4.150 4.200 4.080 4.200 104,000 428,240 4.1177 2.748 2.715 2.748 2.669 2.748 158,956 2.6941 2.44%
2016-03-17 0 4.100 4.040 4.140 4.040 4.150 127,000 517,743 4.0767 2.683 2.643 2.709 2.643 2.715 194,110 2.6673 0.00%
2016-03-16 0 4.100 4.010 4.120 3.960 4.250 184,000 738,105 4.0114 2.683 2.624 2.696 2.591 2.781 281,230 2.6246 1.23%
2016-03-15 0 4.050 4.030 4.090 4.030 4.180 213,000 873,750 4.1021 2.650 2.637 2.676 2.637 2.735 325,554 2.6839 -2.17%
2016-03-14 0 4.140 4.120 4.150 4.100 4.150 232,000 957,120 4.1255 2.709 2.696 2.715 2.683 2.715 354,594 2.6992 0.00%
2016-03-11 0 4.140 4.110 4.150 4.110 4.180 259,000 1,071,570 4.1373 2.709 2.689 2.715 2.689 2.735 395,862 2.7069 -0.72%
2016-03-10 0 4.170 4.150 4.170 4.100 4.200 308,000 1,279,780 4.1551 2.728 2.715 2.728 2.683 2.748 470,754 2.7186 0.24%
2016-03-09 0 4.160 4.140 4.180 4.140 4.250 658,853 2,755,254 4.1819 2.722 2.709 2.735 2.709 2.781 1,007,006 2.7361 -0.48%
2016-03-08 0 4.180 4.140 4.190 4.110 4.230 452,000 1,881,450 4.1625 2.735 2.709 2.741 2.689 2.768 690,847 2.7234 0.24%
2016-03-07 0 4.170 4.150 4.180 4.060 4.180 343,000 1,418,170 4.1346 2.728 2.715 2.735 2.656 2.735 524,249 2.7051 1.21%
2016-03-04 0 4.120 4.090 4.150 4.080 4.200 217,000 892,770 4.1141 2.696 2.676 2.715 2.669 2.748 331,668 2.6918 -0.72%
2016-03-03 0 4.150 4.130 4.150 4.030 4.280 316,000 1,313,430 4.1564 2.715 2.702 2.715 2.637 2.800 482,982 2.7194 2.98%
2016-03-02 0 4.030 4.020 4.040 3.970 4.180 536,000 2,165,690 4.0405 2.637 2.630 2.643 2.597 2.735 819,235 2.6436 2.03%
2016-03-01 0 3.950 3.950 3.960 3.940 4.080 172,000 688,470 4.0027 2.584 2.584 2.591 2.578 2.669 262,889 2.6189 -2.71%
2016-02-29 0 4.060 4.060 4.080 4.060 4.130 224,000 916,250 4.0904 2.656 2.656 2.669 2.656 2.702 342,367 2.6762 -0.49%
2016-02-26 0 4.080 4.060 4.090 4.030 4.160 173,000 706,700 4.0850 2.669 2.656 2.676 2.637 2.722 264,417 2.6727 -1.45%
2016-02-25 0 4.140 4.130 4.140 4.040 4.220 537,000 2,238,800 4.1691 2.709 2.702 2.709 2.643 2.761 820,763 2.7277 -0.96%
2016-02-24 0 4.180 4.100 4.200 4.040 4.200 217,000 896,660 4.1321 2.735 2.683 2.748 2.643 2.748 331,668 2.7035 -0.24%
2016-02-23 0 4.190 4.150 4.190 4.100 4.200 138,000 573,310 4.1544 2.741 2.715 2.741 2.683 2.748 210,922 2.7181 1.21%
2016-02-22 0 4.140 4.080 4.140 3.860 4.150 572,000 2,274,200 3.9759 2.709 2.669 2.709 2.525 2.715 874,258 2.6013 6.98%
2016-02-19 0 3.870 3.770 3.870 3.770 3.930 107,000 412,110 3.8515 2.532 2.467 2.532 2.467 2.571 163,541 2.5199 3.48%
2016-02-18 0 3.740 3.720 3.770 3.690 3.800 264,000 987,380 3.7401 2.447 2.434 2.467 2.414 2.486 403,504 2.4470 0.81%
2016-02-17 0 3.710 3.730 3.750 3.610 3.780 282,000 1,046,914 3.7125 2.427 2.440 2.454 2.362 2.473 431,015 2.4289 2.77%
2016-02-16 0 3.610 3.600 3.610 3.600 3.640 154,000 556,190 3.6116 2.362 2.355 2.362 2.355 2.382 235,377 2.3630 0.28%
2016-02-15 0 3.600 3.580 3.600 3.580 3.770 145,000 529,770 3.6536 2.355 2.342 2.355 2.342 2.467 221,621 2.3904 -2.70%
2016-02-12 0 3.700 3.690 3.700 3.680 3.980 384,000 1,468,870 3.8252 2.421 2.414 2.421 2.408 2.604 586,915 2.5027 -6.33%
2016-02-11 0 3.950 3.940 3.950 3.920 4.180 398,000 1,590,280 3.9957 2.584 2.578 2.584 2.565 2.735 608,312 2.6142 -5.28%
2016-02-05 0 4.170 4.130 4.200 4.060 4.200 319,485 1,322,880 4.1407 2.728 2.702 2.748 2.656 2.748 488,308 2.7091 2.46%
2016-02-04 0 4.070 4.040 4.070 3.890 4.100 287,000 1,136,950 3.9615 2.663 2.643 2.663 2.545 2.683 438,657 2.5919 3.56%
2016-02-03 0 3.930 3.930 3.950 3.840 3.950 961,000 3,748,549 3.9007 2.571 2.571 2.584 2.512 2.584 1,468,815 2.5521 -0.51%
2016-02-02 0 3.950 3.940 3.950 3.900 4.000 402,000 1,578,020 3.9254 2.584 2.578 2.584 2.552 2.617 614,426 2.5683 0.51%
2016-02-01 0 3.930 3.920 3.930 3.870 3.950 589,000 2,296,500 3.8990 2.571 2.565 2.571 2.532 2.584 900,241 2.5510 2.08%
2016-01-29 0 3.850 3.820 3.850 3.770 3.930 962,000 3,704,880 3.8512 2.519 2.499 2.519 2.467 2.571 1,470,343 2.5197 -1.28%
2016-01-28 0 3.900 3.890 3.900 3.850 3.950 754,784 2,928,452 3.8799 2.552 2.545 2.552 2.519 2.584 1,153,629 2.5385 0.52%
2016-01-27 0 3.880 3.870 3.880 3.880 3.950 425,000 1,658,370 3.9020 2.539 2.532 2.539 2.539 2.584 649,580 2.5530 -1.27%
2016-01-26 0 3.930 3.910 3.930 3.910 4.010 403,000 1,597,040 3.9629 2.571 2.558 2.571 2.558 2.624 615,955 2.5928 -1.26%
2016-01-25 0 3.980 3.970 3.980 3.940 4.010 470,000 1,865,940 3.9701 2.604 2.597 2.604 2.578 2.624 718,359 2.5975 0.25%
2016-01-22 0 3.970 3.960 3.970 3.940 4.010 684,000 2,712,180 3.9652 2.597 2.591 2.597 2.578 2.624 1,045,442 2.5943 0.00%
2016-01-21 0 3.970 3.960 3.990 3.960 4.030 406,000 1,617,510 3.9840 2.597 2.591 2.611 2.591 2.637 620,540 2.6066 -0.75%
2016-01-20 0 4.000 4.010 4.030 4.000 4.040 328,000 1,313,050 4.0032 2.617 2.624 2.637 2.617 2.643 501,323 2.6192 -0.50%
2016-01-19 0 4.020 4.010 4.020 3.980 4.080 357,000 1,428,080 4.0002 2.630 2.624 2.630 2.604 2.669 545,647 2.6172 0.50%
2016-01-18 0 4.000 3.990 4.010 3.900 4.020 389,000 1,540,090 3.9591 2.617 2.611 2.624 2.552 2.630 594,557 2.5903 1.78%
2016-01-15 0 3.930 3.920 3.950 3.850 4.060 1,554,000 6,049,880 3.8931 2.571 2.565 2.584 2.519 2.656 2,375,170 2.5471 -1.26%
2016-01-14 0 3.980 3.960 3.980 3.920 4.060 475,000 1,881,120 3.9603 2.604 2.591 2.604 2.565 2.656 726,001 2.5911 0.25%
2016-01-13 0 3.970 3.960 3.970 3.960 4.030 455,000 1,814,650 3.9882 2.597 2.591 2.597 2.591 2.637 695,433 2.6094 0.51%
2016-01-12 0 3.950 3.940 3.950 3.930 4.100 808,000 3,212,550 3.9759 2.584 2.578 2.584 2.571 2.683 1,234,966 2.6013 -1.74%
2016-01-11 0 4.020 4.010 4.020 3.960 4.200 1,955,000 7,795,510 3.9875 2.630 2.624 2.630 2.591 2.748 2,988,068 2.6089 0.00%
2016-01-08 0 4.020 4.010 4.020 3.910 4.110 1,488,000 5,899,340 3.9646 2.630 2.624 2.630 2.558 2.689 2,274,294 2.5939 1.52%
2016-01-07 0 3.960 3.950 3.960 3.940 4.240 471,000 1,900,970 4.0360 2.591 2.584 2.591 2.578 2.774 719,887 2.6406 -5.04%
2016-01-06 0 4.170 4.140 4.170 4.130 4.250 309,000 1,288,620 4.1703 2.728 2.709 2.728 2.702 2.781 472,283 2.7285 0.00%
2016-01-05 0 4.170 4.150 4.170 4.090 4.200 485,000 2,008,620 4.1415 2.728 2.715 2.728 2.676 2.748 741,285 2.7096 2.46%
2016-01-04 0 4.070 4.050 4.080 4.050 4.300 473,000 1,948,140 4.1187 2.663 2.650 2.669 2.650 2.813 722,944 2.6947 -2.40%
2015-12-31 0 4.170 4.160 4.170 4.130 4.280 351,000 1,460,480 4.1609 2.728 2.722 2.728 2.702 2.800 536,477 2.7224 0.72%
2015-12-30 0 4.140 4.110 4.140 4.080 4.170 611,000 2,516,670 4.1189 2.709 2.689 2.709 2.669 2.728 933,867 2.6949 0.73%
2015-12-29 0 4.110 4.070 4.130 4.080 4.300 693,000 2,868,730 4.1396 2.689 2.663 2.702 2.669 2.813 1,059,197 2.7084 0.74%
2015-12-28 0 4.080 4.040 4.100 4.000 4.350 1,396,000 5,690,590 4.0764 2.669 2.643 2.683 2.617 2.846 2,133,679 2.6670 -3.55%
2015-12-24 0 4.230 4.190 4.230 4.190 4.500 345,000 1,473,600 4.2713 2.768 2.741 2.768 2.741 2.944 527,306 2.7946 -0.47%
2015-12-23 0 4.250 4.240 4.250 4.240 4.500 668,000 2,884,430 4.3180 2.781 2.774 2.781 2.774 2.944 1,020,987 2.8251 -1.62%
2015-12-22 0 4.320 4.260 4.330 4.220 4.600 626,000 2,743,000 4.3818 2.826 2.787 2.833 2.761 3.010 956,793 2.8669 -2.48%
2015-12-21 0 4.430 4.410 4.430 4.410 5.000 690,000 3,107,020 4.5029 2.898 2.885 2.898 2.885 3.271 1,054,612 2.9461 -0.45%
2015-12-18 0 4.450 4.350 4.360 4.190 4.590 1,128,000 4,853,815 4.3030 2.911 2.846 2.853 2.741 3.003 1,724,062 2.8153 6.46%
2015-12-17 0 4.180 4.200 4.210 4.130 4.280 842,000 3,516,760 4.1767 2.735 2.748 2.754 2.702 2.800 1,286,932 2.7327 0.48%
2015-12-16 0 4.160 4.150 4.170 4.110 4.200 564,000 2,338,410 4.1461 2.722 2.715 2.728 2.689 2.748 862,031 2.7127 1.46%
2015-12-15 0 4.100 4.060 4.100 4.030 4.250 690,000 2,854,750 4.1373 2.683 2.656 2.683 2.637 2.781 1,054,612 2.7069 -0.73%
2015-12-14 0 4.130 4.100 4.130 4.090 4.160 899,000 3,698,750 4.1143 2.702 2.683 2.702 2.676 2.722 1,374,053 2.6919 0.73%
2015-12-11 0 4.100 4.070 4.100 3.940 4.280 1,029,000 4,165,490 4.0481 2.683 2.663 2.683 2.578 2.800 1,572,748 2.6485 1.23%
2015-12-10 0 4.050 4.010 4.090 4.000 4.290 1,142,000 4,769,900 4.1768 2.650 2.624 2.676 2.617 2.807 1,745,459 2.7327 -4.93%
2015-12-09 0 4.260 4.260 4.320 4.220 4.480 1,180,000 5,128,115 4.3459 2.787 2.787 2.826 2.761 2.931 1,803,540 2.8434 -3.40%
2015-12-08 0 4.410 4.380 4.410 4.360 4.680 2,684,000 11,823,510 4.4052 2.885 2.866 2.885 2.853 3.062 4,102,288 2.8822 -4.96%
2015-12-07 0 4.640 4.620 4.640 4.610 4.780 731,000 3,430,490 4.6929 3.036 3.023 3.036 3.016 3.127 1,117,277 3.0704 -2.32%
2015-12-04 0 4.750 4.740 4.760 4.720 4.800 649,000 3,080,290 4.7462 3.108 3.101 3.114 3.088 3.140 991,947 3.1053 -0.21%
2015-12-03 0 4.760 4.740 4.760 4.720 4.830 544,000 2,584,560 4.7510 3.114 3.101 3.114 3.088 3.160 831,462 3.1085 -0.42%
2015-12-02 0 4.780 4.730 4.780 4.740 5.070 728,000 3,537,055 4.8586 3.127 3.095 3.127 3.101 3.317 1,112,692 3.1788 -2.85%
2015-12-01 0 4.920 4.900 4.920 4.860 5.080 835,000 4,144,350 4.9633 3.219 3.206 3.219 3.180 3.324 1,276,233 3.2473 -2.77%
2015-11-30 0 5.060 5.070 5.080 4.840 5.070 1,066,000 5,295,180 4.9673 3.311 3.317 3.324 3.167 3.317 1,629,299 3.2500 4.12%
2015-11-27 0 4.860 4.860 4.880 4.850 4.910 487,000 2,378,220 4.8834 3.180 3.180 3.193 3.173 3.212 744,342 3.1951 0.83%
2015-11-26 0 4.820 4.780 4.820 4.780 4.880 837,000 4,034,930 4.8207 3.154 3.127 3.154 3.127 3.193 1,279,290 3.1540 1.26%
2015-11-25 0 4.760 4.760 4.780 4.750 4.820 738,000 3,534,790 4.7897 3.114 3.114 3.127 3.108 3.154 1,127,976 3.1337 -0.42%
2015-11-24 0 4.780 4.780 4.810 4.780 4.900 596,000 2,874,000 4.8221 3.127 3.127 3.147 3.127 3.206 910,940 3.1550 -1.04%
2015-11-23 0 4.830 4.820 4.830 4.810 4.890 513,000 2,486,070 4.8461 3.160 3.154 3.160 3.147 3.199 784,081 3.1707 -0.21%
2015-11-20 0 4.840 4.830 4.850 4.700 4.850 729,000 3,479,060 4.7724 3.167 3.160 3.173 3.075 3.173 1,114,221 3.1224 2.33%
2015-11-19 0 4.730 4.700 4.740 4.710 4.780 598,000 2,838,780 4.7471 3.095 3.075 3.101 3.082 3.127 913,997 3.1059 0.64%
2015-11-18 0 4.700 4.660 4.680 4.640 4.750 901,000 4,230,210 4.6950 3.075 3.049 3.062 3.036 3.108 1,377,109 3.0718 -0.63%
2015-11-17 0 4.730 4.690 4.700 4.690 4.860 782,000 3,730,320 4.7702 3.095 3.069 3.075 3.069 3.180 1,195,227 3.1210 -2.67%
2015-11-16 0 4.860 4.820 4.840 4.810 5.000 961,000 4,704,220 4.8951 3.180 3.154 3.167 3.147 3.271 1,468,815 3.2027 -2.41%
2015-11-13 0 4.980 4.960 4.980 4.960 5.280 1,181,000 5,993,870 5.0752 3.258 3.245 3.258 3.245 3.455 1,805,068 3.3206 -5.32%
2015-11-12 0 5.260 5.240 5.260 5.250 5.300 569,000 2,999,030 5.2707 3.441 3.428 3.441 3.435 3.468 869,673 3.4485 0.38%
2015-11-11 0 5.240 5.210 5.240 5.210 5.280 624,000 3,268,790 5.2384 3.428 3.409 3.428 3.409 3.455 953,736 3.4274 0.19%
2015-11-10 0 5.230 5.210 5.240 5.190 5.260 640,000 3,348,276 5.2317 3.422 3.409 3.428 3.396 3.441 978,191 3.4229 0.77%
2015-11-09 0 5.190 5.170 5.200 5.110 5.290 948,000 4,917,238 5.1870 3.396 3.383 3.402 3.343 3.461 1,448,945 3.3937 -0.19%
2015-11-06 0 5.200 5.180 5.200 5.090 5.290 876,000 4,552,030 5.1964 3.402 3.389 3.402 3.330 3.461 1,338,899 3.3998 2.77%
2015-11-05 0 5.060 5.050 5.060 5.020 5.120 778,000 3,933,370 5.0557 3.311 3.304 3.311 3.284 3.350 1,189,113 3.3078 -0.20%
2015-11-04 0 5.070 5.060 5.070 5.000 5.090 689,000 3,483,710 5.0562 3.317 3.311 3.317 3.271 3.330 1,053,084 3.3081 2.01%
2015-11-03 0 4.970 4.960 4.980 4.950 5.120 1,303,000 6,512,572 4.9981 3.252 3.245 3.258 3.239 3.350 1,991,536 3.2701 -2.55%
2015-11-02 0 5.100 5.080 5.100 5.090 5.160 726,000 3,710,830 5.1113 3.337 3.324 3.337 3.330 3.376 1,109,635 3.3442 0.39%
2015-10-30 0 5.080 5.080 5.100 5.070 5.200 702,000 3,579,160 5.0985 3.324 3.324 3.337 3.317 3.402 1,072,953 3.3358 -1.36%
2015-10-29 0 5.150 5.130 5.160 5.100 5.220 794,000 4,088,455 5.1492 3.369 3.356 3.376 3.337 3.415 1,213,568 3.3690 -0.58%
2015-10-28 0 5.180 5.160 5.190 5.100 5.250 964,000 4,991,740 5.1782 3.389 3.376 3.396 3.337 3.435 1,473,400 3.3879 1.97%
2015-10-27 0 5.080 5.070 5.080 5.070 5.300 730,000 3,751,990 5.1397 3.324 3.317 3.324 3.317 3.468 1,115,749 3.3628 -3.61%
2015-10-26 0 5.270 5.250 5.270 5.250 5.380 565,000 2,988,340 5.2891 3.448 3.435 3.448 3.435 3.520 863,559 3.4605 -0.75%
2015-10-23 0 5.310 5.280 5.340 5.250 5.430 794,000 4,237,010 5.3363 3.474 3.455 3.494 3.435 3.553 1,213,568 3.4914 -1.85%
2015-10-22 0 5.410 5.380 5.410 5.260 5.430 1,093,000 5,830,600 5.3345 3.540 3.520 3.540 3.441 3.553 1,670,567 3.4902 1.88%
2015-10-20 0 5.310 5.280 5.310 5.220 5.410 903,000 4,785,430 5.2995 3.474 3.455 3.474 3.415 3.540 1,380,166 3.4673 0.95%
2015-10-19 0 5.260 5.170 5.260 5.160 5.450 1,625,000 8,558,591 5.2668 3.441 3.383 3.441 3.376 3.566 2,483,688 3.4459 -0.38%
2015-10-16 0 5.280 5.330 5.350 5.080 5.300 2,382,000 12,292,600 5.1606 3.455 3.487 3.500 3.324 3.468 3,640,704 3.3764 4.35%
2015-10-15 0 5.060 5.030 5.060 4.940 5.140 3,363,000 16,881,940 5.0199 3.311 3.291 3.311 3.232 3.363 5,140,088 3.2844 -0.39%
2015-10-14 0 5.080 5.070 5.100 5.060 5.310 746,000 3,823,590 5.1255 3.324 3.317 3.337 3.311 3.474 1,140,204 3.3534 -4.33%
2015-10-13 0 5.310 5.280 5.320 5.230 5.430 636,000 3,389,140 5.3288 3.474 3.455 3.481 3.422 3.553 972,077 3.4865 -1.67%
2015-10-12 0 5.400 5.330 5.400 5.290 5.450 506,000 2,726,810 5.3890 3.533 3.487 3.533 3.461 3.566 773,382 3.5258 1.89%
2015-10-09 0 5.300 5.250 5.300 5.230 5.400 701,000 3,721,430 5.3087 3.468 3.435 3.468 3.422 3.533 1,071,425 3.4733 0.19%
2015-10-08 0 5.290 5.250 5.290 5.180 5.480 670,000 3,550,730 5.2996 3.461 3.435 3.461 3.389 3.585 1,024,044 3.4674 -1.67%
2015-10-07 0 5.380 5.340 5.400 5.300 5.400 878,000 4,709,260 5.3636 3.520 3.494 3.533 3.468 3.533 1,341,956 3.5093 0.19%
2015-10-06 0 5.370 5.340 5.380 5.300 5.580 1,060,000 5,702,950 5.3801 3.513 3.494 3.520 3.468 3.651 1,620,129 3.5201 -2.19%
2015-10-05 0 5.490 5.460 5.490 5.280 5.530 1,302,000 7,040,140 5.4072 3.592 3.572 3.592 3.455 3.618 1,990,007 3.5377 2.62%
2015-10-02 0 5.350 5.330 5.350 4.970 5.350 1,974,000 10,205,780 5.1701 3.500 3.487 3.500 3.252 3.500 3,017,108 3.3826 6.79%
2015-09-30 0 5.010 4.970 5.030 4.970 5.330 1,141,000 5,854,080 5.1307 3.278 3.252 3.291 3.252 3.487 1,743,931 3.3568 -4.21%
2015-09-29 0 5.230 5.220 5.240 5.020 5.240 1,652,000 8,523,980 5.1598 3.422 3.415 3.428 3.284 3.428 2,524,955 3.3759 3.16%
2015-09-25 0 5.070 5.040 5.070 5.010 5.160 812,000 4,117,280 5.0705 3.317 3.298 3.317 3.278 3.376 1,241,080 3.3175 -0.59%
2015-09-24 0 5.100 5.080 5.100 5.040 5.260 1,089,000 5,549,385 5.0959 3.337 3.324 3.337 3.298 3.441 1,664,453 3.3341 -0.58%
2015-09-23 0 5.130 5.110 5.140 5.080 5.320 1,241,000 6,451,110 5.1983 3.356 3.343 3.363 3.324 3.481 1,896,773 3.4011 -1.72%
2015-09-22 0 5.220 5.180 5.230 5.180 5.560 1,991,000 10,611,850 5.3299 3.415 3.389 3.422 3.389 3.638 3,043,091 3.4872 -3.33%
2015-09-21 0 5.400 5.370 5.380 5.350 5.750 1,014,000 5,578,480 5.5015 3.533 3.513 3.520 3.500 3.762 1,549,821 3.5994 -2.17%
2015-09-18 0 5.520 5.510 5.590 5.030 5.620 2,402,000 12,745,595 5.3062 3.612 3.605 3.657 3.291 3.677 3,671,273 3.4717 8.66%
2015-09-17 0 5.080 5.070 5.080 4.980 5.080 834,000 4,197,860 5.0334 3.324 3.317 3.324 3.258 3.324 1,274,705 3.2932 1.80%
2015-09-16 0 4.990 4.990 5.000 4.930 5.000 1,360,000 6,767,870 4.9764 3.265 3.265 3.271 3.226 3.271 2,078,656 3.2559 0.00%
2015-09-15 0 4.990 4.980 4.990 4.960 5.040 866,000 4,324,410 4.9935 3.265 3.258 3.265 3.245 3.298 1,323,615 3.2671 0.20%
2015-09-14 0 4.980 4.980 4.990 4.950 5.100 940,000 4,718,080 5.0192 3.258 3.258 3.265 3.239 3.337 1,436,718 3.2839 -0.40%
2015-09-11 0 5.000 4.980 5.000 4.990 5.170 965,000 4,891,990 5.0694 3.271 3.258 3.271 3.265 3.383 1,474,929 3.3168 -1.38%
2015-09-10 0 5.070 5.030 5.080 5.000 5.150 1,726,000 8,660,280 5.0175 3.317 3.291 3.324 3.271 3.369 2,638,059 3.2828 -0.59%
2015-09-09 0 5.100 5.080 5.100 5.060 5.110 964,000 4,907,760 5.0910 3.337 3.324 3.337 3.311 3.343 1,473,400 3.3309 0.59%
2015-09-08 0 5.070 5.060 5.070 5.000 5.190 1,983,000 10,109,750 5.0982 3.317 3.311 3.317 3.271 3.396 3,030,863 3.3356 -1.17%
2015-09-07 0 5.130 5.080 5.130 4.990 5.380 1,153,000 5,952,350 5.1625 3.356 3.324 3.356 3.265 3.520 1,762,272 3.3777 -0.77%
2015-09-04 0 5.170 5.150 5.180 5.030 5.200 951,000 4,878,210 5.1296 3.383 3.369 3.389 3.291 3.402 1,453,531 3.3561 2.99%
2015-09-02 0 5.020 5.020 5.040 4.680 5.300 1,115,000 5,614,940 5.0358 3.284 3.284 3.298 3.062 3.468 1,704,192 3.2948 -2.33%
2015-09-01 0 5.140 5.120 5.140 4.890 5.160 1,059,000 5,389,690 5.0894 3.363 3.350 3.363 3.199 3.376 1,618,600 3.3298 0.59%
2015-08-31 0 5.110 5.110 5.150 5.100 5.260 856,000 4,411,318 5.1534 3.343 3.343 3.369 3.337 3.441 1,308,330 3.3717 0.20%
2015-08-28 0 5.100 5.100 5.210 5.100 5.370 825,000 4,317,741 5.2336 3.337 3.337 3.409 3.337 3.513 1,260,949 3.4242 -2.30%
2015-08-27 0 5.220 5.180 5.230 5.100 5.450 1,467,000 7,681,780 5.2364 3.415 3.389 3.422 3.337 3.566 2,242,197 3.4260 -1.32%
2015-08-26 0 5.290 5.250 5.300 5.180 5.500 754,000 3,988,490 5.2898 3.461 3.435 3.468 3.389 3.598 1,152,431 3.4609 -0.56%
2015-08-25 0 5.320 5.300 5.330 5.040 5.400 1,095,000 5,724,770 5.2281 3.481 3.468 3.487 3.298 3.533 1,673,624 3.4206 4.11%
2015-08-24 0 5.110 5.050 5.190 4.920 5.360 1,082,000 5,445,910 5.0332 3.343 3.304 3.396 3.219 3.507 1,653,754 3.2931 -3.40%
2015-08-21 0 5.290 5.220 5.290 5.130 5.460 1,685,000 8,815,763 5.2319 3.461 3.415 3.461 3.356 3.572 2,575,393 3.4231 -1.31%
2015-08-20 0 5.360 5.350 5.360 5.210 5.520 1,257,000 6,748,578 5.3688 3.507 3.500 3.507 3.409 3.612 1,921,228 3.5126 -0.56%
2015-08-19 0 5.390 5.330 5.390 5.250 5.680 1,205,000 6,490,360 5.3862 3.527 3.487 3.527 3.435 3.716 1,841,750 3.5240 -3.75%
2015-08-18 0 5.600 5.590 5.600 5.350 5.660 1,074,000 5,906,510 5.4995 3.664 3.657 3.664 3.500 3.703 1,641,527 3.5982 5.86%
2015-08-17 0 5.290 5.280 5.290 5.210 5.760 1,302,000 6,953,840 5.3409 3.461 3.455 3.461 3.409 3.769 1,990,007 3.4944 -5.54%
2015-08-14 0 5.600 5.570 5.620 5.570 5.780 1,182,000 6,702,685 5.6706 3.664 3.644 3.677 3.644 3.782 1,806,596 3.7101 0.00%
2015-08-13 0 5.600 5.600 5.610 5.400 5.790 1,215,000 6,842,040 5.6313 3.664 3.664 3.670 3.533 3.788 1,857,034 3.6844 -0.71%
2015-08-12 0 5.640 5.630 5.640 5.560 5.990 1,399,000 8,034,810 5.7433 3.690 3.684 3.690 3.638 3.919 2,138,264 3.7576 -2.84%
2015-08-11 0 5.910 5.870 5.950 5.760 6.040 1,976,000 11,511,245 5.8255 3.798 3.772 3.824 3.702 3.882 3,074,793 3.7437 0.34%
2015-08-10 0 5.890 5.900 5.910 5.720 6.070 1,106,000 6,547,300 5.9198 3.785 3.792 3.798 3.676 3.901 1,721,013 3.8043 -1.83%
2015-08-07 0 6.000 5.970 6.000 5.960 6.200 885,000 5,372,365 6.0705 3.856 3.837 3.856 3.830 3.984 1,377,121 3.9012 -1.15%
2015-08-06 0 6.070 6.060 6.150 6.060 6.270 1,022,000 6,272,460 6.1374 3.901 3.894 3.952 3.894 4.029 1,590,303 3.9442 -0.82%
2015-08-05 0 6.120 6.080 6.150 5.960 6.250 1,123,000 6,858,590 6.1074 3.933 3.907 3.952 3.830 4.017 1,747,466 3.9249 -0.65%
2015-08-04 0 6.160 6.120 6.160 6.020 6.420 1,404,000 8,633,470 6.1492 3.959 3.933 3.959 3.869 4.126 2,184,721 3.9517 -3.60%
2015-08-03 0 6.390 6.380 6.390 6.280 6.600 1,582,000 10,163,330 6.4244 4.107 4.100 4.107 4.036 4.241 2,461,702 4.1286 -1.39%
2015-07-31 0 6.480 6.460 6.480 6.400 6.570 1,699,000 10,987,380 6.4670 4.164 4.151 4.164 4.113 4.222 2,643,762 4.1560 1.89%
2015-07-30 0 6.360 6.340 6.360 6.280 6.800 3,234,000 20,964,730 6.4826 4.087 4.074 4.087 4.036 4.370 5,032,328 4.1660 2.09%
2015-07-29 0 6.230 6.220 6.240 6.150 6.290 1,032,000 6,391,710 6.1935 4.004 3.997 4.010 3.952 4.042 1,605,863 3.9802 0.48%
2015-07-28 0 6.200 6.170 6.200 6.000 6.270 1,458,000 8,997,600 6.1712 3.984 3.965 3.984 3.856 4.029 2,268,749 3.9659 0.32%
2015-07-27 0 6.180 6.180 6.190 6.030 6.200 4,326,000 26,649,840 6.1604 3.972 3.972 3.978 3.875 3.984 6,731,555 3.9589 0.82%
2015-07-24 0 6.130 6.130 6.160 6.080 6.170 1,312,000 8,025,380 6.1169 3.939 3.939 3.959 3.907 3.965 2,041,563 3.9310 0.82%
2015-07-23 0 6.080 6.060 6.080 5.950 6.080 854,000 5,146,250 6.0261 3.907 3.894 3.907 3.824 3.907 1,328,883 3.8726 2.88%
2015-07-22 0 5.910 5.900 5.920 5.730 6.030 798,000 4,719,130 5.9137 3.798 3.792 3.804 3.682 3.875 1,241,743 3.8004 -1.17%
2015-07-21 0 5.980 5.950 6.000 5.950 6.190 817,000 4,904,730 6.0033 3.843 3.824 3.856 3.824 3.978 1,271,309 3.8580 -1.32%
2015-07-20 0 6.060 6.030 6.060 5.900 6.230 693,137 4,156,286 5.9963 3.894 3.875 3.894 3.792 4.004 1,078,569 3.8535 1.85%
2015-07-17 0 5.950 5.930 5.950 5.700 5.990 869,000 5,112,580 5.8833 3.824 3.811 3.824 3.663 3.849 1,352,224 3.7809 0.34%
2015-07-16 0 5.930 5.920 5.930 5.840 5.950 705,000 4,171,880 5.9176 3.811 3.804 3.811 3.753 3.824 1,097,029 3.8029 1.02%
2015-07-15 0 5.870 5.870 5.900 5.780 6.090 1,130,000 6,628,880 5.8663 3.772 3.772 3.792 3.714 3.914 1,758,358 3.7699 -2.00%
2015-07-14 0 5.990 5.950 5.990 5.840 6.000 1,116,000 6,608,284 5.9214 3.849 3.824 3.849 3.753 3.856 1,736,573 3.8054 2.57%
2015-07-13 0 5.840 5.830 5.850 5.690 6.030 1,782,000 10,395,398 5.8336 3.753 3.747 3.759 3.657 3.875 2,772,915 3.7489 -1.85%
2015-07-10 0 5.950 5.910 5.940 5.850 6.240 1,006,000 6,109,550 6.0731 3.824 3.798 3.817 3.759 4.010 1,565,406 3.9029 1.71%
2015-07-09 0 5.850 5.820 5.850 4.830 6.000 2,093,000 11,156,770 5.3305 3.759 3.740 3.759 3.104 3.856 3,256,853 3.4256 20.62%
2015-07-08 0 4.850 4.620 4.850 4.450 5.430 4,401,000 20,515,565 4.6616 3.117 2.969 3.117 2.860 3.490 6,848,261 2.9957 -10.68%
2015-07-07 0 5.430 5.400 5.450 5.380 5.800 1,343,000 7,369,635 5.4874 3.490 3.470 3.502 3.457 3.727 2,089,801 3.5265 -3.89%
2015-07-06 0 5.650 5.610 5.650 5.400 5.990 1,496,000 8,528,460 5.7008 3.631 3.605 3.631 3.470 3.849 2,327,880 3.6636 -4.07%
2015-07-03 0 5.890 5.860 5.940 5.500 6.050 1,281,000 7,467,730 5.8296 3.785 3.766 3.817 3.535 3.888 1,993,325 3.7464 -1.17%
2015-07-02 0 5.960 5.930 5.960 5.890 6.150 888,000 5,327,820 5.9998 3.830 3.811 3.830 3.785 3.952 1,381,789 3.8557 -2.30%
2015-06-30 0 6.100 6.100 6.140 5.440 6.130 2,356,000 13,449,580 5.7087 3.920 3.920 3.946 3.496 3.939 3,666,099 3.6686 4.10%
2015-06-29 0 5.860 5.790 5.860 5.680 6.100 1,312,000 7,625,960 5.8125 3.766 3.721 3.766 3.650 3.920 2,041,563 3.7354 -3.62%
2015-06-26 0 6.080 6.050 6.080 6.030 6.400 561,000 3,444,540 6.1400 3.907 3.888 3.907 3.875 4.113 872,955 3.9458 -4.10%
2015-06-25 0 6.340 6.340 6.350 6.030 6.350 1,884,000 11,573,620 6.1431 4.074 4.074 4.081 3.875 4.081 2,931,634 3.9478 3.59%
2015-06-24 0 6.120 6.100 6.130 5.940 6.350 2,874,970 17,614,431 6.1268 3.933 3.920 3.939 3.817 4.081 4,473,652 3.9374 -2.24%
2015-06-23 0 6.260 6.230 6.260 6.100 6.420 3,466,000 21,751,090 6.2756 4.023 4.004 4.023 3.920 4.126 5,393,336 4.0330 -1.88%
2015-06-22 0 6.380 6.340 6.380 6.260 6.500 1,030,000 6,513,010 6.3233 4.100 4.074 4.100 4.023 4.177 1,602,751 4.0636 -1.85%
2015-06-19 0 6.500 6.500 6.510 6.380 6.770 36,452,000 229,331,225 6.2913 4.177 4.177 4.184 4.100 4.351 56,721,836 4.0431 -2.84%
2015-06-18 0 6.690 6.680 6.690 6.290 6.710 1,196,000 7,907,860 6.6119 4.299 4.293 4.299 4.042 4.312 1,861,059 4.2491 0.60%
2015-06-17 0 6.650 6.630 6.650 6.300 6.650 2,169,000 13,984,720 6.4475 4.274 4.261 4.274 4.049 4.274 3,375,114 4.1435 1.06%
2015-06-16 0 6.580 6.560 6.570 6.430 6.750 2,043,000 13,474,630 6.5955 4.229 4.216 4.222 4.132 4.338 3,179,049 4.2386 -0.45%
2015-06-15 0 6.610 6.590 6.600 6.600 6.960 1,782,850 12,005,978 6.7341 4.248 4.235 4.241 4.241 4.473 2,774,238 4.3277 -3.64%
2015-06-12 0 6.860 6.900 6.980 6.350 7.070 6,173,000 41,440,480 6.7132 4.409 4.434 4.486 4.081 4.543 9,605,615 4.3142 8.20%
2015-06-11 0 6.340 6.330 6.350 6.100 6.350 2,274,000 14,170,940 6.2317 4.074 4.068 4.081 3.920 4.081 3,538,501 4.0048 2.92%
2015-06-10 0 6.160 6.150 6.160 6.060 6.200 1,004,000 6,160,420 6.1359 3.959 3.952 3.959 3.894 3.984 1,562,294 3.9432 1.15%
2015-06-09 0 6.090 6.090 6.100 6.010 6.220 1,308,000 7,956,790 6.0832 3.914 3.914 3.920 3.862 3.997 2,035,339 3.9093 -1.14%
2015-06-08 0 6.160 6.120 6.160 6.040 6.210 1,194,000 7,292,015 6.1072 3.959 3.933 3.959 3.882 3.991 1,857,947 3.9248 1.15%
2015-06-05 0 6.090 6.040 6.100 6.000 6.250 1,781,000 10,811,310 6.0704 3.914 3.882 3.920 3.856 4.017 2,771,359 3.9011 0.83%
2015-06-04 0 6.040 6.030 6.050 6.010 6.210 2,007,000 12,282,620 6.1199 3.882 3.875 3.888 3.862 3.991 3,123,031 3.9329 -0.33%
2015-06-03 0 6.060 5.980 6.030 5.970 6.240 3,779,000 22,960,620 6.0758 3.894 3.843 3.875 3.837 4.010 5,880,386 3.9046 -1.94%
2015-06-02 0 6.180 6.170 6.180 6.150 6.400 2,625,000 16,356,270 6.2310 3.972 3.965 3.972 3.952 4.113 4,084,682 4.0043 -1.44%
2015-06-01 0 6.270 6.280 6.330 5.990 6.400 2,380,000 14,941,239 6.2778 4.029 4.036 4.068 3.849 4.113 3,703,445 4.0344 -0.63%
2015-05-29 0 6.310 6.310 6.320 6.030 6.330 2,996,000 18,641,155 6.2220 4.055 4.055 4.062 3.875 4.068 4,661,983 3.9985 4.64%
2015-05-28 0 6.030 6.020 6.040 5.880 6.050 2,399,000 14,347,360 5.9806 3.875 3.869 3.882 3.779 3.888 3,733,010 3.8434 0.84%
2015-05-27 0 5.980 5.960 5.980 5.840 6.050 1,914,000 11,378,275 5.9448 3.843 3.830 3.843 3.753 3.888 2,978,317 3.8204 1.01%
2015-05-26 0 5.920 5.910 5.920 5.400 5.950 5,451,000 31,707,190 5.8168 3.804 3.798 3.804 3.470 3.824 8,482,133 3.7381 9.23%
2015-05-22 0 5.420 5.410 5.420 5.400 5.540 2,655,000 14,508,960 5.4648 3.483 3.477 3.483 3.470 3.560 4,131,364 3.5119 0.37%
2015-05-21 0 5.400 5.380 5.410 5.280 5.440 1,769,000 9,483,175 5.3608 3.470 3.457 3.477 3.393 3.496 2,752,686 3.4451 0.19%
2015-05-20 0 5.390 5.380 5.390 5.310 5.520 2,527,000 13,639,360 5.3975 3.464 3.457 3.464 3.412 3.547 3,932,187 3.4686 -0.92%
2015-05-19 0 5.440 5.430 5.450 5.400 5.690 3,114,000 17,193,980 5.5215 3.496 3.490 3.502 3.470 3.657 4,845,600 3.5484 1.12%
2015-05-18 0 5.380 5.350 5.380 5.300 5.420 1,934,000 10,418,065 5.3868 3.457 3.438 3.457 3.406 3.483 3,009,438 3.4618 1.51%
2015-05-15 0 5.300 5.280 5.300 5.280 5.510 3,310,000 17,742,190 5.3602 3.406 3.393 3.406 3.393 3.541 5,150,589 3.4447 -2.93%
2015-05-14 0 5.460 5.440 5.460 5.360 5.560 2,642,000 14,466,130 5.4754 3.509 3.496 3.509 3.445 3.573 4,111,135 3.5188 0.00%
2015-05-13 0 5.460 5.440 5.460 5.340 5.740 4,751,000 26,128,520 5.4996 3.509 3.496 3.509 3.432 3.689 7,392,885 3.5343 -2.33%
2015-05-12 0 5.590 5.570 5.600 5.410 5.750 4,977,000 27,747,380 5.5751 3.592 3.580 3.599 3.477 3.695 7,744,557 3.5828 2.38%
2015-05-11 0 5.460 5.450 5.470 5.150 5.490 3,063,000 16,436,500 5.3661 3.509 3.502 3.515 3.310 3.528 4,766,240 3.4485 6.85%
2015-05-08 0 5.110 5.110 5.120 4.980 5.130 2,627,000 13,357,176 5.0846 3.284 3.284 3.290 3.200 3.297 4,087,794 3.2676 3.23%
2015-05-07 0 4.950 4.930 4.950 4.830 5.270 2,495,000 12,462,462 4.9950 3.181 3.168 3.181 3.104 3.387 3,882,393 3.2100 -2.56%
2015-05-06 0 5.080 5.070 5.090 5.000 5.180 4,680,000 23,893,149 5.1054 3.265 3.258 3.271 3.213 3.329 7,282,404 3.2809 -0.39%
2015-05-05 0 5.100 5.040 5.130 4.920 5.400 4,968,000 25,450,834 5.1230 3.277 3.239 3.297 3.162 3.470 7,730,552 3.2922 -1.16%
2015-05-04 0 5.160 5.130 5.160 4.550 5.500 7,567,000 37,935,040 5.0132 3.316 3.297 3.316 2.924 3.535 11,774,776 3.2217 16.22%
2015-04-30 0 4.440 4.430 4.480 4.430 4.630 7,091,000 31,971,850 4.5088 2.853 2.847 2.879 2.847 2.975 11,034,087 2.8976 -2.20%
2015-04-29 0 4.540 4.520 4.540 4.140 4.700 6,134,400 27,113,046 4.4198 2.918 2.905 2.918 2.661 3.020 9,545,551 2.8404 9.93%
2015-04-28 0 4.130 4.120 4.130 3.940 4.200 2,278,000 9,212,520 4.0441 2.654 2.648 2.654 2.532 2.699 3,544,726 2.5989 4.03%
2015-04-27 0 3.970 3.960 3.970 3.950 4.000 1,526,000 6,063,600 3.9735 2.551 2.545 2.551 2.538 2.571 2,374,562 2.5536 0.25%
2015-04-24 0 3.960 3.950 3.960 3.910 3.970 1,240,000 4,873,308 3.9301 2.545 2.538 2.545 2.513 2.551 1,929,526 2.5257 1.02%
2015-04-23 0 3.920 3.910 3.920 3.910 4.000 1,120,000 4,417,110 3.9438 2.519 2.513 2.519 2.513 2.571 1,742,798 2.5345 0.00%
2015-04-22 0 3.920 3.880 3.930 3.880 3.990 1,224,000 4,781,480 3.9064 2.519 2.493 2.526 2.493 2.564 1,904,629 2.5105 1.03%
2015-04-21 0 3.880 3.860 3.890 3.760 3.890 1,038,000 3,937,310 3.7932 2.493 2.481 2.500 2.416 2.500 1,615,200 2.4377 2.92%
2015-04-20 0 3.770 3.750 3.770 3.640 3.850 2,515,000 9,395,750 3.7359 2.423 2.410 2.423 2.339 2.474 3,913,514 2.4008 -1.57%
2015-04-17 0 3.830 3.810 3.830 3.770 3.900 1,860,000 7,115,020 3.8253 2.461 2.448 2.461 2.423 2.506 2,894,289 2.4583 1.59%
2015-04-16 0 3.770 3.750 3.770 3.740 3.800 1,081,000 4,067,030 3.7623 2.423 2.410 2.423 2.403 2.442 1,682,111 2.4178 0.00%
2015-04-15 0 3.770 3.760 3.770 3.720 3.780 1,570,000 5,882,950 3.7471 2.423 2.416 2.423 2.391 2.429 2,443,029 2.4081 -0.53%
2015-04-14 0 3.790 3.780 3.790 3.740 3.890 1,705,000 6,467,360 3.7932 2.436 2.429 2.436 2.403 2.500 2,653,098 2.4377 0.80%
2015-04-13 0 3.760 3.750 3.760 3.530 3.770 2,440,200 8,995,396 3.6863 2.416 2.410 2.416 2.269 2.423 3,797,120 2.3690 6.52%
2015-04-10 0 3.530 3.520 3.530 3.330 3.530 2,693,000 9,253,050 3.4360 2.269 2.262 2.269 2.140 2.269 4,190,494 2.2081 5.37%
2015-04-09 0 3.350 3.320 3.350 3.280 3.350 2,075,000 6,900,000 3.3253 2.153 2.134 2.153 2.108 2.153 3,228,844 2.1370 3.08%
2015-04-08 0 3.340 3.320 3.340 3.300 3.360 2,260,941 7,536,377 3.3333 2.089 2.076 2.089 2.064 2.101 3,615,607 2.0844 0.60%
2015-04-02 0 3.320 3.300 3.320 3.260 3.640 2,183,000 7,207,770 3.3018 2.076 2.064 2.076 2.039 2.276 3,490,967 2.0647 0.61%
2015-04-01 0 3.300 3.270 3.300 3.250 3.300 1,533,000 5,021,360 3.2755 2.064 2.045 2.064 2.032 2.064 2,451,513 2.0483 0.00%
2015-03-31 0 3.300 3.280 3.300 3.210 3.300 816,000 2,645,830 3.2424 2.064 2.051 2.064 2.007 2.064 1,304,915 2.0276 1.23%
2015-03-30 0 3.260 3.240 3.260 3.200 3.260 720,000 2,328,350 3.2338 2.039 2.026 2.039 2.001 2.039 1,151,395 2.0222 0.00%
2015-03-27 0 3.260 3.240 3.260 3.220 3.260 563,000 1,822,920 3.2379 2.039 2.026 2.039 2.014 2.039 900,327 2.0247 0.31%
2015-03-26 0 3.250 3.210 3.250 3.210 3.270 735,000 2,382,975 3.2421 2.032 2.007 2.032 2.007 2.045 1,175,383 2.0274 -0.61%
2015-03-25 0 3.270 3.260 3.270 3.230 3.280 652,000 2,124,150 3.2579 2.045 2.039 2.045 2.020 2.051 1,042,653 2.0373 0.93%
2015-03-24 0 3.240 3.230 3.240 3.200 3.260 665,000 2,147,660 3.2296 2.026 2.020 2.026 2.001 2.039 1,063,442 2.0195 -0.31%
2015-03-23 0 3.250 3.230 3.250 3.240 3.320 604,000 1,966,270 3.2554 2.032 2.020 2.032 2.026 2.076 965,893 2.0357 0.00%
2015-03-20 0 3.250 3.240 3.250 3.130 3.250 913,000 2,897,000 3.1731 2.032 2.026 2.032 1.957 2.032 1,460,033 1.9842 -0.61%
2015-03-19 0 3.270 3.260 3.270 3.070 3.270 1,071,000 3,360,735 3.1379 2.045 2.039 2.045 1.920 2.045 1,712,701 1.9622 6.17%
2015-03-18 0 3.080 3.070 3.080 3.020 3.140 1,561,000 4,764,920 3.0525 1.926 1.920 1.926 1.888 1.964 2,496,289 1.9088 1.32%
2015-03-17 0 3.040 3.020 3.040 3.000 3.090 926,000 2,791,310 3.0144 1.901 1.888 1.901 1.876 1.932 1,480,823 1.8850 1.33%
2015-03-16 0 3.000 2.990 3.000 2.980 3.060 640,000 1,917,240 2.9957 1.876 1.870 1.876 1.863 1.914 1,023,463 1.8733 -0.66%
2015-03-13 0 3.020 3.010 3.020 3.010 3.090 839,000 2,534,000 3.0203 1.888 1.882 1.888 1.882 1.932 1,341,696 1.8887 0.00%
2015-03-12 0 3.020 3.000 3.020 3.000 3.090 708,941 2,149,131 3.0315 1.888 1.876 1.888 1.876 1.932 1,133,710 1.8957 -1.31%
2015-03-11 0 3.060 3.040 3.050 3.030 3.070 679,200 2,067,298 3.0437 1.914 1.901 1.907 1.895 1.920 1,086,150 1.9033 -0.65%
2015-03-10 0 3.080 3.050 3.060 3.020 3.080 1,824,000 5,541,235 3.0380 1.926 1.907 1.914 1.888 1.926 2,916,869 1.8997 0.98%
2015-03-09 0 3.050 3.030 3.050 3.030 3.200 647,000 1,976,455 3.0548 1.907 1.895 1.907 1.895 2.001 1,034,657 1.9103 0.33%
2015-03-06 0 3.040 3.030 3.040 3.020 3.060 817,000 2,483,840 3.0402 1.901 1.895 1.901 1.888 1.914 1,306,514 1.9011 0.66%
2015-03-05 0 3.020 2.990 3.020 2.980 3.070 944,000 2,843,955 3.0127 1.888 1.870 1.888 1.863 1.920 1,509,607 1.8839 0.00%
2015-03-04 0 3.020 3.000 3.020 2.970 3.020 923,000 2,760,810 2.9911 1.888 1.876 1.888 1.857 1.888 1,476,025 1.8704 1.34%
2015-03-03 0 2.980 2.970 2.980 2.950 3.100 1,061,000 3,198,605 3.0147 1.863 1.857 1.863 1.845 1.939 1,696,709 1.8852 -2.30%
2015-03-02 0 3.050 3.030 3.050 3.020 3.100 946,000 2,877,580 3.0418 1.907 1.895 1.907 1.888 1.939 1,512,806 1.9021 -0.97%
2015-02-27 0 3.080 3.050 3.090 3.040 3.110 1,048,000 3,217,680 3.0703 1.926 1.907 1.932 1.901 1.945 1,675,920 1.9199 -0.32%
2015-02-26 0 3.090 3.050 3.090 3.020 3.160 787,000 2,446,250 3.1083 1.932 1.907 1.932 1.888 1.976 1,258,539 1.9437 -1.90%
2015-02-25 0 3.150 3.130 3.160 3.100 3.170 985,000 3,088,285 3.1353 1.970 1.957 1.976 1.939 1.982 1,575,173 1.9606 -0.32%
2015-02-24 0 3.160 3.140 3.160 3.110 3.250 1,154,000 3,617,051 3.1344 1.976 1.964 1.976 1.945 2.032 1,845,431 1.9600 0.00%
2015-02-23 0 3.160 3.140 3.160 3.100 3.270 1,009,000 3,161,280 3.1331 1.976 1.964 1.976 1.939 2.045 1,613,553 1.9592 0.96%
2015-02-18 0 3.130 3.080 3.140 3.070 3.290 1,064,000 3,340,820 3.1399 1.957 1.926 1.964 1.920 2.057 1,701,507 1.9634 -3.69%
2015-02-17 0 3.250 3.240 3.250 3.150 3.320 1,183,000 3,830,220 3.2377 2.032 2.026 2.032 1.970 2.076 1,891,807 2.0246 -1.22%
2015-02-16 0 3.290 3.260 3.280 3.260 3.400 1,006,000 3,342,110 3.3222 2.057 2.039 2.051 2.039 2.126 1,608,755 2.0775 -2.37%
2015-02-13 0 3.370 3.360 3.370 3.350 3.420 2,025,000 6,832,710 3.3742 2.107 2.101 2.107 2.095 2.139 3,238,300 2.1100 0.30%
2015-02-12 0 3.360 3.350 3.360 3.120 3.370 3,326,000 10,902,360 3.2779 2.101 2.095 2.101 1.951 2.107 5,318,807 2.0498 2.13%
2015-02-11 0 3.290 3.280 3.290 3.180 3.290 1,059,000 3,414,590 3.2244 2.057 2.051 2.057 1.989 2.057 1,693,511 2.0163 1.54%
2015-02-10 0 3.240 3.230 3.250 3.160 3.270 1,071,000 3,434,620 3.2069 2.026 2.020 2.032 1.976 2.045 1,712,701 2.0054 -0.31%
2015-02-09 0 3.250 3.230 3.250 3.130 3.290 1,389,000 4,472,325 3.2198 2.032 2.020 2.032 1.957 2.057 2,221,234 2.0134 -0.31%
2015-02-06 0 3.260 3.250 3.260 3.170 3.260 1,027,000 3,294,950 3.2083 2.039 2.032 2.039 1.982 2.039 1,642,338 2.0063 2.52%
2015-02-05 0 3.180 3.180 3.240 3.160 3.260 1,100,000 3,521,625 3.2015 1.989 1.989 2.026 1.976 2.039 1,759,076 2.0020 -1.85%
2015-02-04 0 3.240 3.200 3.240 3.170 3.240 939,000 3,002,905 3.1980 2.026 2.001 2.026 1.982 2.026 1,501,612 1.9998 1.25%
2015-02-03 0 3.200 3.190 3.200 3.170 3.250 1,341,000 4,309,120 3.2134 2.001 1.995 2.001 1.982 2.032 2,144,474 2.0094 -1.84%
2015-02-02 0 3.260 3.260 3.270 3.160 3.270 1,163,000 3,739,910 3.2157 2.039 2.039 2.045 1.976 2.045 1,859,824 2.0109 0.31%
2015-01-30 0 3.250 3.240 3.250 3.220 3.250 680,000 2,203,750 3.2408 2.032 2.026 2.032 2.014 2.032 1,087,429 2.0266 0.00%
2015-01-29 0 3.250 3.240 3.250 3.220 3.250 571,000 1,847,290 3.2352 2.032 2.026 2.032 2.014 2.032 913,121 2.0231 0.93%
2015-01-28 0 3.220 3.210 3.220 3.170 3.240 900,000 2,867,830 3.1865 2.014 2.007 2.014 1.982 2.026 1,439,244 1.9926 0.00%
2015-01-27 0 3.220 3.210 3.220 3.180 3.290 786,000 2,524,810 3.2122 2.014 2.007 2.014 1.989 2.057 1,256,940 2.0087 -1.23%
2015-01-26 0 3.260 3.250 3.260 3.230 3.290 883,000 2,874,095 3.2549 2.039 2.032 2.039 2.020 2.057 1,412,059 2.0354 -1.21%
2015-01-23 0 3.300 3.290 3.300 3.050 3.300 794,000 2,448,300 3.0835 2.064 2.057 2.064 1.907 2.064 1,269,733 1.9282 8.20%
2015-01-22 0 3.050 3.040 3.050 3.030 3.060 574,000 1,745,840 3.0415 1.907 1.901 1.907 1.895 1.914 917,918 1.9020 -0.33%
2015-01-21 0 3.060 3.030 3.060 3.020 3.070 1,101,000 3,349,140 3.0419 1.914 1.895 1.914 1.888 1.920 1,760,676 1.9022 -0.33%
2015-01-20 0 3.070 3.040 3.070 3.040 3.070 617,000 1,882,180 3.0505 1.920 1.901 1.920 1.901 1.920 986,682 1.9076 0.66%
2015-01-19 0 3.050 3.040 3.050 3.000 3.070 985,000 3,000,540 3.0462 1.907 1.901 1.907 1.876 1.920 1,575,173 1.9049 0.00%
2015-01-16 0 3.050 3.040 3.050 3.010 3.080 1,119,000 3,389,100 3.0287 1.907 1.901 1.907 1.882 1.926 1,789,460 1.8939 0.66%
2015-01-15 0 3.030 3.030 - 2.860 3.030 1,285,000 3,704,450 2.8828 1.895 1.895 - 1.788 1.895 2,054,921 1.8027 5.21%
2015-01-14 0 2.880 2.870 2.880 2.850 2.890 919,000 2,640,530 2.8733 1.801 1.795 1.801 1.782 1.807 1,469,628 1.7967 -0.35%
2015-01-13 0 2.890 2.880 2.890 2.850 2.900 851,000 2,451,900 2.8812 1.807 1.801 1.807 1.782 1.813 1,360,885 1.8017 -0.34%
2015-01-12 0 2.900 2.880 2.900 2.870 2.910 915,000 2,645,260 2.8910 1.813 1.801 1.813 1.795 1.820 1,463,232 1.8078 0.69%
2015-01-09 0 2.880 2.880 2.890 2.860 2.920 868,000 2,503,930 2.8847 1.801 1.801 1.807 1.788 1.826 1,388,071 1.8039 0.70%
2015-01-08 0 2.860 2.850 2.860 2.840 2.890 779,000 2,223,150 2.8539 1.788 1.782 1.788 1.776 1.807 1,245,746 1.7846 -0.69%
2015-01-07 0 2.880 2.860 2.880 2.840 2.880 1,043,000 2,983,760 2.8607 1.801 1.788 1.801 1.776 1.801 1,667,924 1.7889 0.00%
2015-01-06 0 2.880 2.870 2.880 2.860 2.880 837,000 2,402,580 2.8705 1.801 1.795 1.801 1.788 1.801 1,338,497 1.7950 0.00%
2015-01-05 0 2.880 2.870 2.880 2.840 2.900 860,000 2,467,280 2.8689 1.801 1.795 1.801 1.776 1.813 1,375,278 1.7940 -0.35%
2015-01-02 0 2.890 2.880 2.890 2.870 2.910 770,000 2,220,030 2.8832 1.807 1.801 1.807 1.795 1.820 1,231,353 1.8029 0.70%
2014-12-31 0 2.870 2.860 2.870 2.850 2.890 754,000 2,153,950 2.8567 1.795 1.788 1.795 1.782 1.807 1,205,767 1.7864 -0.35%
2014-12-30 0 2.880 2.870 2.880 2.860 2.890 755,000 2,164,610 2.8670 1.801 1.795 1.801 1.788 1.807 1,207,366 1.7928 -0.35%
2014-12-29 0 2.890 2.870 2.900 2.860 2.950 1,128,000 3,259,560 2.8897 1.807 1.795 1.813 1.788 1.845 1,803,853 1.8070 -0.69%
2014-12-24 0 2.910 2.900 2.910 2.890 2.910 377,000 1,093,460 2.9004 1.820 1.813 1.820 1.807 1.820 602,883 1.8137 0.69%
2014-12-23 0 2.890 2.880 2.890 2.860 2.930 1,284,000 3,721,370 2.8983 1.807 1.801 1.807 1.788 1.832 2,053,322 1.8124 -1.37%
2014-12-22 0 2.930 2.920 2.930 2.900 2.940 656,000 1,917,350 2.9228 1.832 1.826 1.832 1.813 1.838 1,049,049 1.8277 0.00%
2014-12-19 0 2.930 2.910 2.940 2.900 2.940 688,000 2,012,080 2.9245 1.832 1.820 1.838 1.813 1.838 1,100,222 1.8288 0.69%
2014-12-18 0 2.910 2.910 2.930 2.910 2.950 646,000 1,891,040 2.9273 1.820 1.820 1.832 1.820 1.845 1,033,058 1.8305 -1.69%
2014-12-17 0 2.960 2.950 2.970 2.890 2.980 936,000 2,747,500 2.9354 1.851 1.845 1.857 1.807 1.863 1,496,814 1.8356 0.34%
2014-12-16 0 2.950 2.920 2.950 2.910 2.970 750,000 2,206,300 2.9417 1.845 1.826 1.845 1.820 1.857 1,199,370 1.8395 -0.34%
2014-12-15 0 2.960 2.940 2.960 2.880 2.990 962,000 2,834,025 2.9460 1.851 1.838 1.851 1.801 1.870 1,538,392 1.8422 0.34%
2014-12-12 0 2.950 2.940 2.950 2.930 2.980 827,000 2,439,690 2.9500 1.845 1.838 1.845 1.832 1.863 1,322,506 1.8447 -0.67%
2014-12-11 0 2.970 2.940 2.980 2.790 3.000 1,531,000 4,417,870 2.8856 1.857 1.838 1.863 1.745 1.876 2,448,315 1.8045 6.07%
2014-12-10 0 2.800 2.750 2.800 2.700 2.920 1,400,000 3,981,350 2.8438 1.751 1.720 1.751 1.688 1.826 2,238,825 1.7783 -2.10%
2014-12-09 0 2.860 2.850 2.860 2.840 2.930 1,612,000 4,657,130 2.8890 1.788 1.782 1.788 1.776 1.832 2,577,847 1.8066 -1.04%
2014-12-08 0 2.890 2.870 2.890 2.870 2.940 1,252,000 3,640,480 2.9077 1.807 1.795 1.807 1.795 1.838 2,002,149 1.8183 -0.69%
2014-12-05 0 2.910 2.880 2.910 2.890 3.060 2,028,000 6,024,490 2.9707 1.820 1.801 1.820 1.807 1.914 3,243,097 1.8576 -4.28%
2014-12-04 0 3.040 3.030 3.050 3.010 3.110 1,154,000 3,532,230 3.0609 1.901 1.895 1.907 1.882 1.945 1,845,431 1.9140 -0.98%
2014-12-03 0 3.070 3.050 3.080 3.010 3.080 1,163,000 3,536,070 3.0405 1.920 1.907 1.926 1.882 1.926 1,859,824 1.9013 0.66%
2014-12-02 0 3.050 3.030 3.050 3.030 3.090 1,166,500 3,554,660 3.0473 1.907 1.895 1.907 1.895 1.932 1,865,421 1.9056 0.00%
2014-12-01 0 3.050 3.030 3.060 3.010 3.090 1,014,500 3,090,420 3.0462 1.907 1.895 1.914 1.882 1.932 1,622,348 1.9049 -0.33%
2014-11-28 0 3.060 3.030 3.060 3.000 3.060 1,341,000 4,071,690 3.0363 1.914 1.895 1.914 1.876 1.914 2,144,474 1.8987 0.00%
2014-11-27 0 3.060 3.040 3.070 3.000 3.090 2,253,000 6,807,220 3.0214 1.914 1.901 1.920 1.876 1.932 3,602,908 1.8894 1.66%
2014-11-26 0 3.010 3.000 3.010 2.980 3.060 2,228,000 6,713,150 3.0131 1.882 1.876 1.882 1.863 1.914 3,562,929 1.8842 -1.31%
2014-11-25 0 3.050 3.030 3.050 3.030 3.080 1,545,000 4,698,440 3.0411 1.907 1.895 1.907 1.895 1.926 2,470,703 1.9017 -0.33%
2014-11-24 0 3.060 3.050 3.060 3.000 3.100 1,441,000 4,393,720 3.0491 1.914 1.907 1.914 1.876 1.939 2,304,390 1.9067 0.33%
2014-11-21 0 3.050 3.040 3.050 3.000 3.080 2,851,000 8,715,590 3.0570 1.907 1.901 1.907 1.876 1.926 4,559,206 1.9116 -1.29%
2014-11-20 0 3.090 3.070 3.090 3.070 3.110 1,163,000 3,595,020 3.0912 1.932 1.920 1.932 1.920 1.945 1,859,824 1.9330 -0.96%
2014-11-19 0 3.120 3.090 3.120 3.040 3.120 1,474,000 4,546,660 3.0846 1.951 1.932 1.951 1.901 1.951 2,357,162 1.9289 2.63%
2014-11-18 0 3.040 3.050 3.100 2.990 3.170 2,285,000 6,971,590 3.0510 1.901 1.907 1.939 1.870 1.982 3,654,081 1.9079 -2.56%
2014-11-17 0 3.120 3.100 3.130 3.040 3.200 2,715,000 8,504,890 3.1326 1.951 1.939 1.957 1.901 2.001 4,341,720 1.9589 4.00%
2014-11-14 0 3.000 2.990 3.000 2.930 3.000 2,700,000 8,015,260 2.9686 1.876 1.870 1.876 1.832 1.876 4,317,733 1.8564 1.69%
2014-11-13 0 2.950 2.940 2.950 2.920 2.950 1,632,000 4,793,000 2.9369 1.845 1.838 1.845 1.826 1.845 2,609,830 1.8365 0.00%
2014-11-12 0 2.950 2.940 2.950 2.900 2.950 1,498,000 4,382,620 2.9256 1.845 1.838 1.845 1.813 1.845 2,395,542 1.8295 1.37%
2014-11-11 0 2.910 2.900 2.910 2.880 2.950 1,949,000 5,665,490 2.9069 1.820 1.813 1.820 1.801 1.845 3,116,764 1.8177 1.39%
2014-11-10 0 2.870 2.860 2.870 2.820 2.900 2,244,000 6,412,880 2.8578 1.795 1.788 1.795 1.763 1.813 3,588,516 1.7871 0.70%
2014-11-07 0 2.850 2.850 2.860 2.830 2.860 1,535,000 4,365,640 2.8441 1.782 1.782 1.788 1.770 1.788 2,454,711 1.7785 -0.35%
2014-11-06 0 2.860 2.850 2.860 2.820 2.900 1,632,000 4,663,210 2.8574 1.788 1.782 1.788 1.763 1.813 2,609,830 1.7868 -0.35%
2014-11-05 0 2.870 2.870 2.880 2.800 2.930 1,994,000 5,698,810 2.8580 1.795 1.795 1.801 1.751 1.832 3,188,726 1.7872 0.70%
2014-11-04 0 2.850 2.840 2.850 2.800 2.880 2,610,000 7,412,080 2.8399 1.782 1.776 1.782 1.751 1.801 4,173,809 1.7759 0.35%
2014-11-03 0 2.840 2.830 2.840 2.800 2.850 1,513,000 4,268,280 2.8211 1.776 1.770 1.776 1.751 1.782 2,419,530 1.7641 1.79%
2014-10-31 0 2.790 2.760 2.790 2.700 2.790 1,173,000 3,208,960 2.7357 1.745 1.726 1.745 1.688 1.745 1,875,815 1.7107 2.95%
2014-10-30 0 2.710 2.700 2.710 2.670 2.730 1,846,000 5,001,480 2.7094 1.695 1.688 1.695 1.670 1.707 2,952,050 1.6942 0.37%
2014-10-29 0 2.700 2.670 2.700 2.680 2.730 2,075,000 5,593,800 2.6958 1.688 1.670 1.688 1.676 1.707 3,318,258 1.6858 0.00%
2014-10-28 0 2.700 2.690 2.700 2.680 2.740 1,298,000 3,499,430 2.6960 1.688 1.682 1.688 1.676 1.713 2,075,710 1.6859 -0.37%
2014-10-27 0 2.710 2.700 2.710 2.680 2.720 1,162,000 3,131,470 2.6949 1.695 1.688 1.695 1.676 1.701 1,858,224 1.6852 -0.73%
2014-10-24 0 2.730 2.710 2.730 2.710 2.740 534,000 1,453,430 2.7218 1.707 1.695 1.707 1.695 1.713 853,952 1.7020 0.74%
2014-10-23 0 2.710 2.690 2.710 2.690 2.760 762,000 2,068,560 2.7146 1.695 1.682 1.695 1.682 1.726 1,218,560 1.6975 -1.09%
2014-10-22 0 2.740 2.710 2.740 2.720 2.750 604,000 1,649,490 2.7309 1.713 1.695 1.713 1.701 1.720 965,893 1.7077 1.11%
2014-10-21 0 2.710 2.700 2.710 2.700 2.750 762,000 2,082,280 2.7327 1.695 1.688 1.695 1.688 1.720 1,218,560 1.7088 0.00%
2014-10-20 0 2.710 2.710 2.720 2.700 2.760 668,000 1,810,510 2.7103 1.695 1.695 1.701 1.688 1.726 1,068,239 1.6949 -0.73%
2014-10-17 0 2.730 2.710 2.730 2.710 2.770 1,196,000 3,279,690 2.7422 1.707 1.695 1.707 1.695 1.732 1,912,596 1.7148 -0.36%
2014-10-16 0 2.740 2.720 2.740 2.700 2.770 888,000 2,431,735 2.7384 1.713 1.701 1.713 1.688 1.732 1,420,054 1.7124 -0.36%
2014-10-15 0 2.750 2.730 2.750 2.710 2.860 512,000 1,400,150 2.7347 1.720 1.707 1.720 1.695 1.788 818,770 1.7101 0.73%
2014-10-14 0 2.730 2.710 2.730 2.710 2.740 617,000 1,678,960 2.7212 1.707 1.695 1.707 1.695 1.713 986,682 1.7016 1.11%
2014-10-13 0 2.700 2.700 2.720 2.700 2.770 594,000 1,621,010 2.7290 1.688 1.688 1.701 1.688 1.732 949,901 1.7065 1.12%
2014-10-10 0 2.670 2.670 2.740 2.660 2.740 865,000 2,336,490 2.7011 1.670 1.670 1.713 1.663 1.713 1,383,274 1.6891 -2.55%
2014-10-09 0 2.740 2.720 2.740 2.730 2.770 865,000 2,377,840 2.7489 1.713 1.701 1.713 1.707 1.732 1,383,274 1.7190 0.00%
2014-10-08 0 2.740 2.730 2.740 2.730 2.780 546,000 1,502,180 2.7512 1.713 1.707 1.713 1.707 1.738 873,142 1.7204 -0.72%
2014-10-07 0 2.760 2.740 2.760 2.650 2.800 1,234,000 3,348,040 2.7132 1.726 1.713 1.726 1.657 1.751 1,973,364 1.6966 4.15%
2014-10-06 0 2.650 2.640 2.670 2.640 2.730 912,000 2,425,050 2.6590 1.657 1.651 1.670 1.651 1.707 1,458,434 1.6628 -2.93%
2014-10-03 0 2.730 2.710 2.740 2.690 2.740 701,000 1,900,550 2.7112 1.707 1.695 1.713 1.682 1.713 1,121,011 1.6954 0.00%
2014-09-30 0 2.730 2.690 2.730 2.680 2.900 1,216,000 3,300,636 2.7143 1.707 1.682 1.707 1.676 1.813 1,944,579 1.6974 -1.44%
2014-09-29 0 2.770 2.750 2.780 2.750 2.960 805,000 2,232,230 2.7730 1.732 1.720 1.738 1.720 1.851 1,287,324 1.7340 -1.77%
2014-09-26 0 2.820 2.780 2.830 2.780 2.970 453,000 1,270,452 2.8045 1.763 1.738 1.770 1.738 1.857 724,420 1.7538 -0.35%
2014-09-25 0 2.830 2.820 2.830 2.810 2.850 517,000 1,460,340 2.8246 1.770 1.763 1.770 1.757 1.782 826,766 1.7663 -0.35%
2014-09-24 0 2.840 2.810 2.870 2.770 2.870 800,000 2,266,935 2.8337 1.776 1.757 1.795 1.732 1.795 1,279,328 1.7720 -0.35%
2014-09-23 0 2.850 2.830 2.850 2.790 2.900 729,000 2,058,580 2.8238 1.782 1.770 1.782 1.745 1.813 1,165,788 1.7658 -0.70%
2014-09-22 0 2.870 2.860 2.870 2.860 2.900 363,000 1,045,050 2.8789 1.795 1.788 1.795 1.788 1.813 580,495 1.8003 0.00%
2014-09-19 0 2.870 2.850 2.860 2.810 3.000 939,000 2,663,200 2.8362 1.795 1.782 1.788 1.757 1.876 1,501,612 1.7736 0.35%
2014-09-18 0 2.860 2.850 2.860 2.850 2.900 468,000 1,346,290 2.8767 1.788 1.782 1.788 1.782 1.813 748,407 1.7989 -0.69%
2014-09-17 0 2.880 2.870 2.880 2.850 2.920 1,502,000 4,332,800 2.8847 1.801 1.795 1.801 1.782 1.826 2,401,939 1.8039 0.00%
2014-09-16 0 2.880 2.880 2.890 2.880 2.900 363,000 1,046,920 2.8841 1.801 1.801 1.807 1.801 1.813 580,495 1.8035 0.00%
2014-09-15 0 2.880 2.870 2.890 2.840 2.900 880,000 2,529,660 2.8746 1.801 1.795 1.807 1.776 1.813 1,407,261 1.7976 0.70%
2014-09-12 0 2.860 2.840 2.870 2.850 2.900 525,000 1,503,240 2.8633 1.788 1.776 1.795 1.782 1.813 839,559 1.7905 -1.04%
2014-09-11 0 2.890 2.880 2.890 2.870 2.900 890,000 2,565,900 2.8830 1.807 1.801 1.807 1.795 1.813 1,423,253 1.8028 0.35%
2014-09-10 0 2.880 2.870 2.880 2.860 2.910 752,000 2,176,040 2.8937 1.801 1.795 1.801 1.788 1.820 1,202,569 1.8095 -0.35%
2014-09-08 0 2.890 2.890 2.900 2.860 2.940 585,000 1,706,030 2.9163 1.807 1.807 1.813 1.788 1.838 935,509 1.8236 1.05%
2014-09-05 0 2.860 2.850 2.860 2.830 2.890 556,000 1,588,460 2.8569 1.788 1.782 1.788 1.770 1.807 889,133 1.7865 -0.69%
2014-09-04 0 2.880 2.870 2.880 2.440 2.890 594,000 1,708,360 2.8760 1.801 1.795 1.801 1.526 1.807 949,901 1.7985 -0.35%
2014-09-03 0 2.890 2.880 2.890 2.870 2.920 907,000 2,634,460 2.9046 1.807 1.801 1.807 1.795 1.826 1,450,438 1.8163 1.05%
2014-09-02 0 2.860 2.860 2.870 2.840 2.910 1,127,000 3,237,050 2.8723 1.788 1.788 1.795 1.776 1.820 1,802,254 1.7961 -0.35%
2014-09-01 0 2.870 2.860 2.900 2.860 2.900 514,000 1,482,870 2.8850 1.795 1.788 1.813 1.788 1.813 821,968 1.8040 -0.69%
2014-08-29 0 2.890 2.870 2.890 2.880 2.920 1,123,000 3,249,220 2.8933 1.807 1.795 1.807 1.801 1.826 1,795,857 1.8093 0.00%
2014-08-28 0 2.890 2.880 2.890 2.860 2.900 706,000 2,031,410 2.8774 1.807 1.801 1.807 1.788 1.813 1,129,007 1.7993 0.35%
2014-08-27 0 2.880 2.880 2.890 2.870 2.910 1,189,000 3,434,690 2.8887 1.801 1.801 1.807 1.795 1.820 1,901,402 1.8064 0.35%
2014-08-26 0 2.870 2.860 2.870 2.850 2.890 2,304,000 6,637,810 2.8810 1.795 1.788 1.795 1.782 1.807 3,684,466 1.8016 0.70%
2014-08-25 0 2.850 2.850 2.870 2.850 2.900 396,000 1,137,790 2.8732 1.782 1.782 1.795 1.782 1.813 633,268 1.7967 0.00%
2014-08-22 0 2.850 2.830 2.850 2.840 2.890 1,122,000 3,223,550 2.8730 1.782 1.770 1.782 1.776 1.807 1,794,258 1.7966 0.00%
2014-08-21 0 2.850 2.840 2.850 2.760 2.900 1,706,000 4,799,690 2.8134 1.782 1.776 1.782 1.726 1.813 2,728,168 1.7593 0.35%
2014-08-20 0 2.840 2.820 2.850 2.800 2.880 884,000 2,523,560 2.8547 1.776 1.763 1.782 1.751 1.801 1,413,658 1.7851 0.35%
2014-08-19 0 2.830 2.800 2.830 2.780 2.850 1,200,000 3,386,600 2.8222 1.770 1.751 1.770 1.738 1.782 1,918,992 1.7648 0.35%
2014-08-18 0 2.820 2.800 2.820 2.770 2.820 3,157,000 8,855,370 2.8050 1.763 1.751 1.763 1.732 1.763 5,048,549 1.7540 2.17%
2014-08-15 0 2.760 2.760 2.780 2.740 2.800 1,062,000 2,942,370 2.7706 1.726 1.726 1.738 1.713 1.751 1,698,308 1.7325 -0.36%
2014-08-14 0 2.770 2.700 2.780 2.740 2.800 799,000 2,210,510 2.7666 1.732 1.688 1.738 1.713 1.751 1,277,729 1.7300 1.09%
2014-08-13 0 2.740 2.730 2.740 2.690 2.750 969,000 2,648,350 2.7331 1.713 1.707 1.713 1.682 1.720 1,549,586 1.7091 2.24%
2014-08-12 0 2.760 2.750 2.760 2.640 2.760 1,029,000 2,821,420 2.7419 1.676 1.670 1.676 1.603 1.676 1,694,657 1.6649 -0.36%
2014-08-11 0 2.770 2.740 2.770 2.700 2.770 993,000 2,724,420 2.7436 1.682 1.664 1.682 1.639 1.682 1,635,368 1.6659 0.00%
2014-08-08 0 2.770 2.760 2.780 2.730 2.830 1,277,000 3,533,120 2.7667 1.682 1.676 1.688 1.658 1.718 2,103,087 1.6800 -1.07%
2014-08-07 0 2.800 2.790 2.800 2.740 2.800 1,281,000 3,541,910 2.7650 1.700 1.694 1.700 1.664 1.700 2,109,674 1.6789 1.45%
2014-08-06 0 2.760 2.750 2.760 2.740 2.800 1,539,000 4,258,410 2.7670 1.676 1.670 1.676 1.664 1.700 2,534,574 1.6801 -0.36%
2014-08-05 0 2.770 2.750 2.770 2.720 2.800 2,103,000 5,788,900 2.7527 1.682 1.670 1.682 1.652 1.700 3,463,423 1.6714 0.36%
2014-08-04 0 2.760 2.750 2.760 2.720 2.850 1,350,000 3,722,630 2.7575 1.676 1.670 1.676 1.652 1.731 2,223,310 1.6744 0.00%
2014-08-01 0 2.760 2.740 2.760 2.720 2.820 1,711,000 4,707,190 2.7511 1.676 1.664 1.676 1.652 1.712 2,817,840 1.6705 -2.47%
2014-07-31 0 2.830 2.710 2.820 2.680 2.940 4,225,000 11,693,340 2.7677 1.718 1.646 1.712 1.627 1.785 6,958,138 1.6805 -2.41%
2014-07-30 0 2.900 2.890 2.900 2.860 2.900 751,000 2,162,490 2.8795 1.761 1.755 1.761 1.737 1.761 1,236,819 1.7484 -0.34%
2014-07-29 0 2.910 2.900 2.910 2.870 2.950 1,129,000 3,274,410 2.9003 1.767 1.761 1.767 1.743 1.791 1,859,346 1.7611 1.39%
2014-07-28 0 2.870 2.850 2.870 2.820 2.960 1,558,000 4,481,600 2.8765 1.743 1.731 1.743 1.712 1.797 2,565,865 1.7466 0.70%
2014-07-25 0 2.850 2.850 2.860 2.820 2.900 898,000 2,551,420 2.8412 1.731 1.731 1.737 1.712 1.761 1,478,913 1.7252 -1.04%
2014-07-24 0 2.880 2.870 2.880 2.820 2.890 1,003,000 2,853,580 2.8450 1.749 1.743 1.749 1.712 1.755 1,651,837 1.7275 1.05%
2014-07-23 0 2.850 2.830 2.850 2.800 2.890 1,091,000 3,100,240 2.8416 1.731 1.718 1.731 1.700 1.755 1,796,764 1.7255 -0.35%
2014-07-22 0 2.860 2.860 2.870 2.820 2.880 1,629,000 4,619,740 2.8359 1.737 1.737 1.743 1.712 1.749 2,682,794 1.7220 0.70%
2014-07-21 0 2.840 2.830 2.840 2.800 2.890 1,541,000 4,382,780 2.8441 1.724 1.718 1.724 1.700 1.755 2,537,868 1.7270 -0.70%
2014-07-18 0 2.860 2.830 2.860 2.820 2.860 1,058,000 2,999,955 2.8355 1.737 1.718 1.737 1.712 1.737 1,742,417 1.7217 0.00%
2014-07-17 0 2.860 2.840 2.860 2.800 2.890 2,408,000 6,854,010 2.8463 1.737 1.724 1.737 1.700 1.755 3,965,727 1.7283 1.78%
2014-07-16 0 2.810 2.790 2.810 2.800 2.860 891,000 2,512,630 2.8200 1.706 1.694 1.706 1.700 1.737 1,467,385 1.7123 -0.35%
2014-07-15 0 2.820 2.810 2.820 2.720 2.870 1,464,000 4,075,580 2.7839 1.712 1.706 1.712 1.652 1.743 2,411,056 1.6904 3.68%
2014-07-14 0 2.720 2.710 2.720 2.680 2.760 914,000 2,482,420 2.7160 1.652 1.646 1.652 1.627 1.676 1,505,263 1.6492 2.26%
2014-07-11 0 2.660 2.660 2.670 2.620 2.690 1,605,000 4,255,440 2.6514 1.615 1.615 1.621 1.591 1.633 2,643,269 1.6099 0.76%
2014-07-10 0 2.640 2.640 2.680 2.610 2.680 2,935,000 7,726,970 2.6327 1.603 1.603 1.627 1.585 1.627 4,833,641 1.5986 0.00%
2014-07-09 0 2.640 2.630 2.640 2.610 2.740 2,417,000 6,467,400 2.6758 1.603 1.597 1.603 1.585 1.664 3,980,549 1.6248 0.76%
2014-07-08 0 2.620 2.610 2.620 2.620 2.650 1,789,000 4,708,860 2.6321 1.591 1.585 1.591 1.591 1.609 2,946,298 1.5982 0.00%
2014-07-07 0 2.620 2.610 2.620 2.610 2.650 1,371,000 3,599,570 2.6255 1.591 1.585 1.591 1.585 1.609 2,257,895 1.5942 -0.38%
2014-07-04 0 2.630 2.630 2.640 2.600 2.640 1,437,000 3,756,580 2.6142 1.597 1.597 1.603 1.579 1.603 2,366,590 1.5873 1.15%
2014-07-03 0 2.600 2.590 2.650 2.600 2.650 3,550,000 9,311,310 2.6229 1.579 1.573 1.609 1.579 1.609 5,846,483 1.5926 -1.14%
2014-07-02 0 2.630 2.620 2.630 2.590 2.630 1,213,000 3,173,970 2.6166 1.597 1.591 1.597 1.573 1.597 1,997,685 1.5888 0.77%
2014-06-30 0 2.610 2.600 2.610 2.590 2.630 6,012,000 15,627,050 2.5993 1.585 1.579 1.585 1.573 1.597 9,901,142 1.5783 -0.38%
2014-06-27 0 2.620 2.550 2.610 2.550 2.630 1,417,000 3,648,780 2.5750 1.591 1.548 1.585 1.548 1.597 2,333,652 1.5635 1.55%
2014-06-26 0 2.580 2.570 2.580 2.560 2.640 1,110,000 2,867,190 2.5831 1.567 1.561 1.567 1.554 1.603 1,828,055 1.5684 0.00%
2014-06-25 0 2.580 2.570 2.590 2.560 2.600 1,778,000 4,579,380 2.5756 1.567 1.561 1.573 1.554 1.579 2,928,182 1.5639 0.00%
2014-06-24 0 2.580 2.570 2.580 2.560 2.590 993,000 2,555,730 2.5737 1.567 1.561 1.567 1.554 1.573 1,635,368 1.5628 0.39%
2014-06-23 0 2.570 2.570 2.580 2.550 2.610 1,628,000 4,210,750 2.5865 1.561 1.561 1.567 1.548 1.585 2,681,148 1.5705 -0.77%
2014-06-20 0 2.590 2.560 2.590 2.570 2.600 845,000 2,182,330 2.5826 1.573 1.554 1.573 1.561 1.579 1,391,628 1.5682 0.00%
2014-06-19 0 2.590 2.580 2.590 2.570 2.610 1,305,500 3,367,050 2.5791 1.573 1.567 1.573 1.561 1.585 2,150,023 1.5661 0.78%
2014-06-18 0 2.570 2.570 2.600 2.570 2.640 1,857,500 4,834,275 2.6026 1.561 1.561 1.579 1.561 1.603 3,059,110 1.5803 -1.15%
2014-06-17 0 2.600 2.590 2.600 2.560 2.630 1,914,000 4,955,090 2.5889 1.579 1.573 1.579 1.554 1.597 3,152,160 1.5720 -0.38%
2014-06-16 0 2.610 2.600 2.610 2.570 2.630 2,030,000 5,285,870 2.6039 1.585 1.579 1.585 1.561 1.597 3,343,200 1.5811 0.77%
2014-06-13 0 2.590 2.590 2.600 2.530 2.650 7,354,000 19,174,610 2.6074 1.573 1.573 1.579 1.536 1.609 12,111,277 1.5832 1.97%
2014-06-12 0 2.540 2.480 2.540 2.460 2.540 2,410,000 5,995,630 2.4878 1.542 1.506 1.542 1.494 1.542 3,969,021 1.5106 3.67%
2014-06-11 0 2.450 2.450 2.460 2.430 2.540 1,385,000 3,463,900 2.5010 1.488 1.488 1.494 1.476 1.542 2,280,952 1.5186 -0.41%
2014-06-10 0 2.460 2.460 2.480 2.430 2.570 2,279,000 5,630,210 2.4705 1.494 1.494 1.506 1.476 1.561 3,753,277 1.5001 1.23%
2014-06-09 0 2.430 2.390 2.430 2.380 2.430 1,159,000 2,788,290 2.4058 1.476 1.451 1.476 1.445 1.476 1,908,753 1.4608 0.41%
2014-06-06 0 2.420 2.370 2.430 2.360 2.420 1,226,000 2,916,880 2.3792 1.469 1.439 1.476 1.433 1.469 2,019,095 1.4446 1.26%
2014-06-05 0 2.390 2.380 2.390 2.330 2.390 1,045,000 2,461,950 2.3559 1.451 1.445 1.451 1.415 1.451 1,721,007 1.4305 0.84%
2014-06-04 0 2.370 2.360 2.370 2.320 2.400 1,088,000 2,543,270 2.3376 1.439 1.433 1.439 1.409 1.457 1,791,823 1.4194 0.00%
2014-06-03 0 2.370 2.360 2.370 2.340 2.450 1,848,000 4,372,130 2.3659 1.439 1.433 1.439 1.421 1.488 3,043,465 1.4366 1.28%
2014-05-30 0 2.340 2.330 2.340 2.310 2.360 925,000 2,170,520 2.3465 1.421 1.415 1.421 1.403 1.433 1,523,379 1.4248 -0.85%
2014-05-29 0 2.360 2.350 2.360 2.340 2.370 813,000 1,909,420 2.3486 1.433 1.427 1.433 1.421 1.439 1,338,927 1.4261 0.00%
2014-05-28 0 2.360 2.350 2.360 2.300 2.360 2,571,000 6,022,730 2.3426 1.433 1.427 1.433 1.397 1.433 4,234,171 1.4224 0.00%
2014-05-27 0 2.360 2.350 2.360 2.310 2.360 1,778,000 4,156,210 2.3376 1.433 1.427 1.433 1.403 1.433 2,928,182 1.4194 0.85%
2014-05-26 0 2.340 2.330 2.340 2.310 2.360 1,002,000 2,337,030 2.3324 1.421 1.415 1.421 1.403 1.433 1,650,190 1.4162 0.43%
2014-05-23 0 2.330 2.320 2.330 2.310 2.340 802,000 1,859,490 2.3186 1.415 1.409 1.415 1.403 1.421 1,320,811 1.4078 0.00%
2014-05-22 0 2.330 2.330 2.340 2.310 2.340 907,000 2,109,680 2.3260 1.415 1.415 1.421 1.403 1.421 1,493,735 1.4124 -0.43%
2014-05-21 0 2.340 2.310 2.350 2.290 2.350 3,171,000 7,361,020 2.3214 1.421 1.403 1.427 1.390 1.427 5,222,309 1.4095 0.86%
2014-05-20 0 2.320 2.310 2.330 2.290 2.320 974,000 2,245,860 2.3058 1.409 1.403 1.415 1.390 1.409 1,604,077 1.4001 0.43%
2014-05-19 0 2.310 2.300 2.310 2.300 2.340 832,000 1,917,570 2.3048 1.403 1.397 1.403 1.397 1.421 1,370,218 1.3995 -0.86%
2014-05-16 0 2.330 2.320 2.340 2.310 2.350 1,008,000 2,347,660 2.3290 1.415 1.409 1.421 1.403 1.427 1,660,072 1.4142 1.30%
2014-05-15 0 2.300 2.290 2.300 2.240 2.330 1,076,000 2,458,270 2.2846 1.397 1.390 1.397 1.360 1.415 1,772,061 1.3872 0.88%
2014-05-14 0 2.280 2.280 2.300 2.240 2.310 1,057,000 2,423,230 2.2926 1.384 1.384 1.397 1.360 1.403 1,740,770 1.3920 0.44%
2014-05-13 0 2.270 2.250 2.260 2.250 2.290 1,031,000 2,343,900 2.2734 1.378 1.366 1.372 1.366 1.390 1,697,950 1.3804 0.00%
2014-05-12 0 2.270 2.260 2.270 2.260 2.280 1,013,000 2,291,170 2.2618 1.378 1.372 1.378 1.372 1.384 1,668,306 1.3734 2.25%
2014-05-09 0 2.220 2.210 2.220 2.200 2.220 1,273,000 2,822,800 2.2174 1.348 1.342 1.348 1.336 1.348 2,096,499 1.3464 2.78%
2014-05-08 0 2.160 2.250 2.260 2.130 2.260 1,676,000 3,666,190 2.1875 1.312 1.366 1.372 1.293 1.372 2,760,199 1.3282 -3.57%
2014-05-07 0 2.240 2.240 2.260 2.190 2.290 1,255,000 2,814,760 2.2428 1.360 1.360 1.372 1.330 1.390 2,066,855 1.3619 -0.88%
2014-05-05 0 2.260 2.250 2.260 2.240 2.300 995,000 2,248,780 2.2601 1.372 1.366 1.372 1.360 1.397 1,638,662 1.3723 0.44%
2014-05-02 0 2.250 2.200 2.250 2.210 2.290 1,023,000 2,298,200 2.2465 1.366 1.336 1.366 1.342 1.390 1,684,775 1.3641 1.81%
2014-04-30 0 2.210 2.210 2.240 2.170 2.290 844,000 1,891,990 2.2417 1.342 1.342 1.360 1.318 1.390 1,389,981 1.3612 0.00%
2014-04-29 0 2.210 2.140 2.220 2.120 2.220 1,279,000 2,793,720 2.1843 1.342 1.299 1.348 1.287 1.348 2,106,381 1.3263 1.38%
2014-04-28 0 2.180 2.120 2.180 2.160 2.270 826,000 1,836,450 2.2233 1.324 1.287 1.324 1.312 1.378 1,360,337 1.3500 -2.24%
2014-04-25 0 2.230 2.210 2.260 2.200 2.280 645,000 1,442,650 2.2367 1.354 1.342 1.372 1.336 1.384 1,062,248 1.3581 -0.45%
2014-04-24 0 2.240 2.220 2.240 2.220 2.280 585,000 1,315,830 2.2493 1.360 1.348 1.360 1.348 1.384 963,434 1.3658 0.90%
2014-04-23 0 2.220 2.210 2.220 2.220 2.350 739,000 1,678,690 2.2716 1.348 1.342 1.348 1.348 1.427 1,217,057 1.3793 -0.89%
2014-04-22 0 2.240 2.210 2.250 2.200 2.300 820,000 1,840,060 2.2440 1.360 1.342 1.366 1.336 1.397 1,350,455 1.3625 -3.03%
2014-04-17 0 2.310 2.290 2.310 2.290 2.360 605,000 1,410,070 2.3307 1.403 1.390 1.403 1.390 1.433 996,372 1.4152 -1.91%
2014-04-16 0 2.500 2.500 2.540 2.460 2.560 877,000 2,216,190 2.5270 1.430 1.430 1.453 1.407 1.464 1,533,257 1.4454 -1.19%
2014-04-15 0 2.530 2.520 2.550 2.480 2.550 1,387,000 3,480,740 2.5095 1.447 1.441 1.459 1.419 1.459 2,424,889 1.4354 0.80%
2014-04-14 0 2.510 2.500 2.510 2.470 2.560 735,000 1,841,730 2.5058 1.436 1.430 1.436 1.413 1.464 1,284,999 1.4333 -0.79%
2014-04-11 0 2.530 2.520 2.540 2.510 2.590 1,744,000 4,413,180 2.5305 1.447 1.441 1.453 1.436 1.481 3,049,031 1.4474 0.00%
2014-04-10 0 2.530 2.530 2.540 2.500 2.580 558,000 1,421,620 2.5477 1.447 1.447 1.453 1.430 1.476 975,550 1.4572 -0.39%
2014-04-09 0 2.540 2.540 2.550 2.530 2.640 593,000 1,506,670 2.5408 1.453 1.453 1.459 1.447 1.510 1,036,741 1.4533 0.40%
2014-04-08 0 2.530 2.520 2.530 2.510 2.530 918,000 2,314,720 2.5215 1.447 1.441 1.447 1.436 1.447 1,604,937 1.4422 0.00%
2014-04-07 0 2.530 2.520 2.530 2.510 2.530 904,000 2,280,490 2.5227 1.447 1.441 1.447 1.436 1.447 1,580,461 1.4429 0.00%
2014-04-04 0 2.530 2.520 2.530 2.510 2.570 936,000 2,361,330 2.5228 1.447 1.441 1.447 1.436 1.470 1,636,407 1.4430 0.00%
2014-04-03 0 2.530 2.520 2.530 2.510 2.610 1,433,000 3,626,640 2.5308 1.447 1.441 1.447 1.436 1.493 2,505,311 1.4476 0.00%
2014-04-02 0 2.530 2.520 2.530 2.510 2.540 933,000 2,352,700 2.5217 1.447 1.441 1.447 1.436 1.453 1,631,162 1.4423 0.40%
2014-04-01 0 2.520 2.520 2.540 2.490 2.550 888,000 2,246,740 2.5301 1.441 1.441 1.453 1.424 1.459 1,552,488 1.4472 -1.18%
2014-03-31 0 2.550 2.530 2.550 2.480 2.550 853,000 2,163,030 2.5358 1.459 1.447 1.459 1.419 1.459 1,491,298 1.4504 1.59%
2014-03-28 0 2.510 2.500 2.510 2.500 2.550 873,000 2,200,330 2.5204 1.436 1.430 1.436 1.430 1.459 1,526,264 1.4416 -0.40%
2014-03-27 0 2.520 2.470 2.520 2.450 2.560 1,348,000 3,384,730 2.5109 1.441 1.413 1.441 1.401 1.464 2,356,705 1.4362 -0.79%
2014-03-26 0 2.540 2.530 2.560 2.500 2.550 892,000 2,265,670 2.5400 1.453 1.447 1.464 1.430 1.459 1,559,482 1.4528 -0.78%
2014-03-25 0 2.560 2.530 2.560 2.530 2.620 1,041,000 2,666,860 2.5618 1.464 1.447 1.464 1.447 1.499 1,819,978 1.4653 -0.39%
2014-03-24 0 2.570 2.560 2.570 2.530 2.600 1,916,000 4,903,750 2.5594 1.470 1.464 1.470 1.447 1.487 3,349,739 1.4639 1.18%
2014-03-21 0 2.540 2.530 2.550 2.530 2.570 902,000 2,298,330 2.5480 1.453 1.447 1.459 1.447 1.470 1,576,965 1.4574 -0.39%
2014-03-20 0 2.550 2.550 2.570 2.550 2.600 1,034,000 2,655,930 2.5686 1.459 1.459 1.470 1.459 1.487 1,807,740 1.4692 -0.78%
2014-03-19 0 2.570 2.570 2.580 2.570 2.620 940,000 2,429,600 2.5847 1.470 1.470 1.476 1.470 1.499 1,643,400 1.4784 -0.77%
2014-03-18 0 2.590 2.580 2.590 2.580 2.610 883,000 2,279,330 2.5813 1.481 1.476 1.481 1.476 1.493 1,543,747 1.4765 0.00%
2014-03-17 0 2.590 2.590 2.600 2.530 2.710 1,786,000 4,641,320 2.5987 1.481 1.481 1.487 1.447 1.550 3,122,460 1.4864 0.78%
2014-03-14 0 2.570 2.570 2.580 2.530 2.610 1,588,000 4,062,240 2.5581 1.470 1.470 1.476 1.447 1.493 2,776,297 1.4632 0.00%
2014-03-13 0 2.570 2.550 2.570 2.550 2.580 1,240,040 3,175,102 2.5605 1.470 1.459 1.470 1.459 1.476 2,167,959 1.4646 0.39%
2014-03-12 0 2.560 2.560 2.570 2.540 2.610 1,359,000 3,476,010 2.5578 1.464 1.464 1.470 1.453 1.493 2,375,937 1.4630 -1.54%
2014-03-11 0 2.600 2.590 2.600 2.590 2.640 2,702,000 7,020,510 2.5983 1.487 1.481 1.487 1.481 1.510 4,723,901 1.4862 0.39%
2014-03-10 0 2.590 2.590 2.600 2.580 2.700 1,686,000 4,376,170 2.5956 1.481 1.481 1.487 1.476 1.544 2,947,630 1.4846 0.39%
2014-03-07 0 2.580 2.580 2.590 2.580 2.610 1,456,000 3,774,360 2.5923 1.476 1.476 1.481 1.476 1.493 2,545,522 1.4827 -0.39%
2014-03-06 0 2.590 2.590 2.600 2.580 2.630 1,560,000 4,041,380 2.5906 1.481 1.481 1.487 1.476 1.504 2,727,345 1.4818 -1.15%
2014-03-05 0 2.620 2.620 2.630 2.580 2.640 1,685,000 4,400,870 2.6118 1.499 1.499 1.504 1.476 1.510 2,945,882 1.4939 1.16%
2014-03-04 0 2.590 2.580 2.590 2.570 2.600 1,228,000 3,172,680 2.5836 1.481 1.476 1.481 1.470 1.487 2,146,910 1.4778 0.00%
2014-03-03 0 2.590 2.580 2.590 2.560 2.610 1,171,000 3,021,880 2.5806 1.481 1.476 1.481 1.464 1.493 2,047,257 1.4761 0.78%
2014-02-28 0 2.570 2.570 2.580 2.570 2.620 1,164,000 3,025,390 2.5991 1.470 1.470 1.476 1.470 1.499 2,035,019 1.4867 -1.15%
2014-02-27 0 2.600 2.590 2.600 2.580 2.650 1,165,000 3,018,460 2.5910 1.487 1.481 1.487 1.476 1.516 2,036,767 1.4820 0.39%
2014-02-26 0 2.590 2.580 2.590 2.550 2.600 991,000 2,554,060 2.5773 1.481 1.476 1.481 1.459 1.487 1,732,563 1.4742 0.00%
2014-02-25 0 2.590 2.580 2.620 2.570 2.660 1,242,000 3,223,080 2.5951 1.481 1.476 1.499 1.470 1.521 2,171,386 1.4843 -2.26%
2014-02-24 0 2.650 2.630 2.650 2.540 2.680 1,533,000 3,994,700 2.6058 1.516 1.504 1.516 1.453 1.533 2,680,140 1.4905 -0.75%
2014-02-21 0 2.670 2.650 2.670 2.660 2.790 3,445,000 9,344,580 2.7125 1.527 1.516 1.527 1.521 1.596 6,022,886 1.5515 -2.20%
2014-02-20 0 2.730 2.720 2.730 2.480 2.920 21,158,000 56,493,220 2.6701 1.562 1.556 1.562 1.419 1.670 36,990,484 1.5272 9.64%
2014-02-19 0 2.490 2.470 2.490 2.450 2.490 976,000 2,406,110 2.4653 1.424 1.413 1.424 1.401 1.424 1,706,339 1.4101 1.22%
2014-02-18 0 2.460 2.430 2.460 2.410 2.460 859,000 2,085,710 2.4281 1.407 1.390 1.407 1.378 1.407 1,501,788 1.3888 0.82%
2014-02-17 0 2.440 2.430 2.440 2.400 2.450 1,305,000 3,166,360 2.4263 1.396 1.390 1.396 1.373 1.401 2,281,529 1.3878 0.83%
2014-02-14 0 2.420 2.410 2.420 2.410 2.440 1,039,000 2,518,960 2.4244 1.384 1.378 1.384 1.378 1.396 1,816,481 1.3867 0.00%
2014-02-13 0 2.420 2.410 2.420 2.360 2.420 873,000 2,085,690 2.3891 1.384 1.378 1.384 1.350 1.384 1,526,264 1.3665 1.68%
2014-02-12 0 2.380 2.370 2.380 2.310 2.380 937,000 2,196,170 2.3438 1.361 1.356 1.361 1.321 1.361 1,638,155 1.3406 3.48%
2014-02-11 0 2.300 2.300 2.330 2.260 2.330 1,177,000 2,713,400 2.3054 1.316 1.316 1.333 1.293 1.333 2,057,746 1.3186 0.00%
2014-02-10 0 2.300 2.250 2.300 2.220 2.300 1,324,000 3,023,600 2.2837 1.316 1.287 1.316 1.270 1.316 2,314,746 1.3062 2.68%
2014-02-07 0 2.240 2.240 2.300 2.150 2.300 1,391,000 3,161,250 2.2726 1.281 1.281 1.316 1.230 1.316 2,431,882 1.2999 3.70%
2014-02-06 0 2.160 2.160 2.280 2.130 2.270 536,000 1,198,090 2.2352 1.235 1.235 1.304 1.218 1.298 937,088 1.2785 -2.70%
2014-02-05 0 2.220 2.220 2.270 2.200 2.280 509,100 1,150,846 2.2605 1.270 1.270 1.298 1.258 1.304 890,058 1.2930 -1.33%
2014-02-04 0 2.250 2.240 2.250 2.250 2.340 584,000 1,328,060 2.2741 1.287 1.281 1.287 1.287 1.338 1,021,006 1.3007 -1.75%
2014-01-30 0 2.290 2.240 2.290 2.240 2.290 497,000 1,134,270 2.2822 1.310 1.281 1.310 1.281 1.310 868,904 1.3054 0.44%
2014-01-29 0 2.280 2.280 2.290 2.280 2.340 476,000 1,105,370 2.3222 1.304 1.304 1.310 1.304 1.338 832,190 1.3283 -1.72%
2014-01-28 0 2.320 2.310 2.330 2.290 2.410 509,000 1,197,380 2.3524 1.327 1.321 1.333 1.310 1.378 889,884 1.3455 -1.28%
2014-01-27 0 2.350 2.180 2.380 2.100 2.350 976,000 2,166,580 2.2199 1.344 1.247 1.361 1.201 1.344 1,706,339 1.2697 6.82%
2014-01-24 0 2.200 2.190 2.200 2.180 2.200 498,000 1,089,390 2.1875 1.258 1.253 1.258 1.247 1.258 870,652 1.2512 0.00%
2014-01-23 0 2.200 2.190 2.200 2.180 2.200 711,000 1,559,280 2.1931 1.258 1.253 1.258 1.247 1.258 1,243,040 1.2544 1.85%
2014-01-22 0 2.160 2.160 2.180 2.090 2.160 725,000 1,559,570 2.1511 1.235 1.235 1.247 1.195 1.235 1,267,516 1.2304 0.93%
2014-01-21 0 2.140 2.120 2.140 2.120 2.290 562,000 1,243,830 2.2132 1.224 1.213 1.224 1.213 1.310 982,543 1.2659 -5.31%
2014-01-20 0 2.260 2.230 2.260 2.220 2.260 588,000 1,322,650 2.2494 1.293 1.276 1.293 1.270 1.293 1,027,999 1.2866 1.80%
2014-01-17 0 2.220 2.220 2.230 2.220 2.300 1,000,000 2,244,520 2.2445 1.270 1.270 1.276 1.270 1.316 1,748,298 1.2838 -1.33%
2014-01-16 0 2.250 2.250 2.260 2.230 2.380 755,000 1,708,880 2.2634 1.287 1.287 1.293 1.276 1.361 1,319,965 1.2946 -2.17%
2014-01-15 0 2.300 2.290 2.300 2.290 2.370 556,000 1,286,870 2.3145 1.316 1.310 1.316 1.310 1.356 972,054 1.3239 -1.29%
2014-01-14 0 2.330 2.320 2.330 2.310 2.450 652,000 1,517,980 2.3282 1.333 1.327 1.333 1.321 1.401 1,139,890 1.3317 0.87%
2014-01-13 0 2.310 2.310 2.320 2.300 2.500 733,000 1,714,900 2.3396 1.321 1.321 1.327 1.316 1.430 1,281,502 1.3382 -0.43%
2014-01-10 0 2.320 2.320 2.350 2.320 2.380 1,285,000 3,018,590 2.3491 1.327 1.327 1.344 1.327 1.361 2,246,563 1.3436 -2.93%
2014-01-09 0 2.390 2.390 2.400 2.380 2.440 1,111,000 2,662,930 2.3969 1.367 1.367 1.373 1.361 1.396 1,942,359 1.3710 -0.83%
2014-01-08 0 2.410 2.410 2.420 2.400 2.500 713,000 1,739,370 2.4395 1.378 1.378 1.384 1.373 1.430 1,246,536 1.3954 -1.23%
2014-01-07 0 2.440 2.440 2.460 2.440 2.510 628,000 1,547,670 2.4644 1.396 1.396 1.407 1.396 1.436 1,097,931 1.4096 0.00%
2014-01-06 0 2.440 2.430 2.450 2.440 2.480 744,000 1,824,650 2.4525 1.396 1.390 1.401 1.396 1.419 1,300,734 1.4028 -0.41%
2014-01-03 0 2.450 2.430 2.450 2.440 2.470 1,305,000 3,198,150 2.4507 1.401 1.390 1.401 1.396 1.413 2,281,529 1.4018 -0.41%
2014-01-02 0 2.460 2.440 2.460 2.450 2.490 486,000 1,201,650 2.4725 1.407 1.396 1.407 1.401 1.424 849,673 1.4143 -0.81%
2013-12-31 0 2.480 2.470 2.480 2.460 2.500 500,000 1,240,390 2.4808 1.419 1.413 1.419 1.407 1.430 874,149 1.4190 -0.80%
2013-12-30 0 2.500 2.490 2.500 2.480 2.530 605,000 1,516,040 2.5059 1.430 1.424 1.430 1.419 1.447 1,057,720 1.4333 1.21%
2013-12-27 0 2.470 2.440 2.470 2.440 2.480 432,000 1,068,710 2.4739 1.413 1.396 1.413 1.396 1.419 755,265 1.4150 0.41%
2013-12-24 0 2.460 2.450 2.460 2.460 2.490 420,000 1,037,890 2.4712 1.407 1.401 1.407 1.407 1.424 734,285 1.4135 -1.20%
2013-12-23 0 2.490 2.470 2.490 2.460 2.490 435,000 1,078,130 2.4785 1.424 1.413 1.424 1.407 1.424 760,510 1.4176 0.81%
2013-12-20 0 2.470 2.470 2.480 2.450 2.500 993,000 2,389,570 2.4064 1.413 1.413 1.419 1.401 1.430 1,736,060 1.3764 -1.20%
2013-12-19 0 2.500 2.480 2.500 2.390 2.540 1,686,000 4,199,360 2.4907 1.430 1.419 1.430 1.367 1.453 2,947,630 1.4247 1.63%
2013-12-18 0 2.460 2.450 2.460 2.450 2.520 296,000 738,300 2.4943 1.407 1.401 1.407 1.401 1.441 517,496 1.4267 -1.60%
2013-12-17 0 2.500 2.500 2.510 2.480 2.520 568,000 1,420,540 2.5010 1.430 1.430 1.436 1.419 1.441 993,033 1.4305 -0.79%
2013-12-16 0 2.520 2.500 2.520 2.480 2.520 481,000 1,205,520 2.5063 1.441 1.430 1.441 1.419 1.441 840,931 1.4336 0.00%
2013-12-13 0 2.520 2.500 2.520 2.480 2.520 409,000 1,025,180 2.5066 1.441 1.430 1.441 1.419 1.441 715,054 1.4337 0.40%
2013-12-12 0 2.510 2.480 2.510 2.480 2.510 444,000 1,110,430 2.5010 1.436 1.419 1.436 1.419 1.436 776,244 1.4305 0.00%
2013-12-11 0 2.510 2.510 2.520 2.490 2.520 488,000 1,220,710 2.5015 1.436 1.436 1.441 1.424 1.441 853,169 1.4308 0.00%
2013-12-10 0 2.510 2.500 2.510 2.490 2.520 482,000 1,206,050 2.5022 1.436 1.430 1.436 1.424 1.441 842,680 1.4312 0.40%
2013-12-09 0 2.500 2.500 2.510 2.500 2.520 455,000 1,140,250 2.5060 1.430 1.430 1.436 1.430 1.441 795,475 1.4334 -0.79%
2013-12-06 0 2.520 2.510 2.520 2.510 2.520 397,900 1,001,108 2.5160 1.441 1.436 1.441 1.436 1.441 695,648 1.4391 0.40%
2013-12-05 0 2.510 2.500 2.510 2.500 2.510 406,000 1,017,150 2.5053 1.436 1.430 1.436 1.430 1.436 709,809 1.4330 0.00%
2013-12-04 0 2.510 2.500 2.510 2.500 2.520 571,000 1,430,060 2.5045 1.436 1.430 1.436 1.430 1.441 998,278 1.4325 0.00%
2013-12-03 0 2.510 2.500 2.510 2.490 2.520 674,000 1,686,190 2.5018 1.436 1.430 1.436 1.424 1.441 1,178,353 1.4310 0.00%
2013-12-02 0 2.510 2.500 2.510 2.430 2.520 1,073,000 2,685,720 2.5030 1.436 1.430 1.436 1.390 1.441 1,875,924 1.4317 0.00%
2013-11-29 0 2.510 2.500 2.510 2.500 2.520 424,000 1,062,910 2.5069 1.436 1.430 1.436 1.430 1.441 741,278 1.4339 0.40%
2013-11-28 0 2.500 2.500 2.510 2.490 2.520 515,200 1,287,974 2.4999 1.430 1.430 1.436 1.424 1.441 900,723 1.4299 0.00%
2013-11-27 0 2.500 2.490 2.500 2.470 2.520 595,000 1,491,460 2.5067 1.430 1.424 1.430 1.413 1.441 1,040,237 1.4338 0.40%
2013-11-26 0 2.490 2.480 2.500 2.470 2.520 617,000 1,542,220 2.4995 1.424 1.419 1.430 1.413 1.441 1,078,700 1.4297 0.00%
2013-11-25 0 2.490 2.490 2.500 2.440 2.500 36,000 89,410 2.4836 1.424 1.424 1.430 1.396 1.430 62,939 1.4206 -1.19%
2013-11-22 0 2.520 2.460 2.520 2.410 2.570 217,000 546,680 2.5193 1.441 1.407 1.441 1.378 1.470 379,381 1.4410 2.86%
2013-11-21 0 2.450 2.450 2.520 2.380 2.450 66,000 159,830 2.4217 1.401 1.401 1.441 1.361 1.401 115,388 1.3852 -3.16%
2013-11-20 0 2.530 2.530 2.540 2.530 2.560 430,000 1,088,950 2.5324 1.447 1.447 1.453 1.447 1.464 751,768 1.4485 0.40%
2013-11-19 0 2.520 2.520 2.530 2.520 2.570 1,787,000 4,521,190 2.5300 1.441 1.441 1.447 1.441 1.470 3,124,208 1.4471 0.00%
2013-11-18 0 2.520 2.500 2.520 2.400 2.540 8,033,000 20,175,810 2.5116 1.441 1.430 1.441 1.373 1.453 14,044,076 1.4366 5.00%
2013-11-15 0 2.400 2.400 2.420 2.390 2.450 1,496,000 3,590,550 2.4001 1.373 1.373 1.384 1.367 1.401 2,615,453 1.3728 0.00%
2013-11-14 0 2.400 2.400 2.420 2.400 2.460 1,539,000 3,767,080 2.4477 1.373 1.373 1.384 1.373 1.407 2,690,630 1.4001 -3.23%
2013-11-13 0 2.480 2.480 2.490 2.450 2.480 72,000 177,900 2.4708 1.419 1.419 1.424 1.401 1.419 125,877 1.4133 -0.80%
2013-11-12 0 2.500 2.500 2.520 2.500 2.520 80,000 200,170 2.5021 1.430 1.430 1.441 1.430 1.441 139,864 1.4312 -0.79%
2013-11-11 0 2.520 2.510 2.520 2.500 2.530 73,000 184,080 2.5216 1.441 1.436 1.441 1.430 1.447 127,626 1.4423 0.00%
2013-11-08 0 2.520 2.520 2.540 2.500 2.540 655,000 1,655,280 2.5271 1.441 1.441 1.453 1.430 1.453 1,145,135 1.4455 -0.40%
2013-11-07 0 2.530 2.530 2.540 2.500 2.540 420,000 1,064,500 2.5345 1.447 1.447 1.453 1.430 1.453 734,285 1.4497 0.80%
2013-11-06 0 2.510 2.510 2.520 2.480 2.560 3,843,000 9,648,740 2.5107 1.436 1.436 1.441 1.419 1.464 6,718,708 1.4361 0.40%
2013-11-05 0 2.500 2.500 2.540 2.450 2.550 1,118,000 2,788,870 2.4945 1.430 1.430 1.453 1.401 1.459 1,954,597 1.4268 -1.19%
2013-11-04 0 2.530 2.530 2.540 2.460 2.580 376,000 940,920 2.5024 1.447 1.447 1.453 1.407 1.476 657,360 1.4314 0.00%
2013-11-01 0 2.530 2.530 2.550 2.420 2.600 796,000 2,010,290 2.5255 1.447 1.447 1.459 1.384 1.487 1,391,645 1.4445 0.00%
2013-10-31 0 2.530 2.530 2.550 2.350 2.560 2,493,000 6,256,070 2.5095 1.447 1.447 1.459 1.344 1.464 4,358,506 1.4354 -0.78%
2013-10-30 0 2.550 2.550 2.560 2.500 2.570 824,000 2,105,560 2.5553 1.459 1.459 1.464 1.430 1.470 1,440,597 1.4616 0.00%
2013-10-29 0 2.550 2.550 2.560 2.520 2.620 4,306,000 11,035,650 2.5629 1.459 1.459 1.464 1.441 1.499 7,528,170 1.4659 -1.92%
2013-10-28 0 2.600 2.590 2.600 2.530 2.740 26,505,000 69,807,350 2.6337 1.487 1.481 1.487 1.447 1.567 46,338,633 1.5065

Webb-site Database - Powered By Linux Group

Back to top