Goldpac Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03315  2013-12-04    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.810 0.800 0.820 0.790 0.810 695,000 558,220 0.8032 0.810 0.800 0.820 0.790 0.810 695,000 0.8032 0.00%
2026-02-03 0 0.810 0.800 0.820 0.790 0.810 304,000 245,120 0.8063 0.810 0.800 0.820 0.790 0.810 304,000 0.8063 1.25%
2026-02-02 0 0.800 0.790 0.810 0.790 0.810 735,000 590,910 0.8040 0.800 0.790 0.810 0.790 0.810 735,000 0.8040 -2.44%
2026-01-30 0 0.820 0.810 0.820 0.810 0.820 146,000 118,740 0.8133 0.820 0.810 0.820 0.810 0.820 146,000 0.8133 0.00%
2026-01-29 0 0.820 0.810 0.830 0.810 0.820 428,000 347,700 0.8124 0.820 0.810 0.830 0.810 0.820 428,000 0.8124 0.00%
2026-01-28 0 0.820 0.820 0.830 0.810 0.830 651,000 534,010 0.8203 0.820 0.820 0.830 0.810 0.830 651,000 0.8203 0.00%
2026-01-27 0 0.820 0.820 0.840 0.820 0.840 506,000 418,090 0.8263 0.820 0.820 0.840 0.820 0.840 506,000 0.8263 -1.20%
2026-01-26 0 0.830 0.830 0.840 0.830 0.840 102,000 84,770 0.8311 0.830 0.830 0.840 0.830 0.840 102,000 0.8311 -1.19%
2026-01-23 0 0.840 0.820 0.850 0.820 0.840 534,000 444,450 0.8323 0.840 0.820 0.850 0.820 0.840 534,000 0.8323 1.20%
2026-01-22 0 0.830 0.830 0.860 0.830 0.850 146,000 122,440 0.8386 0.830 0.830 0.860 0.830 0.850 146,000 0.8386 -1.19%
2026-01-21 0 0.840 0.840 0.860 0.840 0.840 35,000 29,400 0.8400 0.840 0.840 0.860 0.840 0.840 35,000 0.8400 0.00%
2026-01-20 0 0.840 0.840 0.860 0.840 0.860 92,000 78,340 0.8515 0.840 0.840 0.860 0.840 0.860 92,000 0.8515 -2.33%
2026-01-19 0 0.860 0.830 0.860 0.830 0.860 277,000 233,260 0.8421 0.860 0.830 0.860 0.830 0.860 277,000 0.8421 3.61%
2026-01-16 0 0.830 0.830 0.850 0.830 0.870 116,000 99,140 0.8547 0.830 0.830 0.850 0.830 0.870 116,000 0.8547 -1.19%
2026-01-15 0 0.840 0.830 0.840 0.830 0.850 56,000 47,080 0.8407 0.840 0.830 0.840 0.830 0.850 56,000 0.8407 1.20%
2026-01-14 0 0.830 0.830 0.850 0.820 0.870 756,000 632,840 0.8371 0.830 0.830 0.850 0.820 0.870 756,000 0.8371 -4.60%
2026-01-13 0 0.870 0.860 0.870 0.850 0.870 350,000 299,700 0.8563 0.870 0.860 0.870 0.850 0.870 350,000 0.8563 2.35%
2026-01-09 0 0.850 0.850 0.870 0.840 0.850 208,000 175,860 0.8455 0.850 0.850 0.870 0.840 0.850 208,000 0.8455 1.19%
2026-01-08 0 0.840 0.840 0.850 0.840 0.850 179,480 151,204 0.8425 0.840 0.840 0.850 0.840 0.850 179,480 0.8425 -1.18%
2026-01-07 0 0.850 0.840 0.850 0.820 0.850 484,000 404,880 0.8365 0.850 0.840 0.850 0.820 0.850 484,000 0.8365 2.41%
2026-01-06 0 0.830 0.830 0.840 0.820 0.850 681,000 563,530 0.8275 0.830 0.830 0.840 0.820 0.850 681,000 0.8275 1.22%
2026-01-05 0 0.820 0.820 0.830 0.820 0.830 855,000 701,950 0.8210 0.820 0.820 0.830 0.820 0.830 855,000 0.8210 -2.38%
2025-12-31 0 0.840 0.830 0.850 0.830 0.850 28,000 23,400 0.8357 0.840 0.830 0.850 0.830 0.850 28,000 0.8357 -1.18%
2025-12-30 0 0.850 0.830 0.850 0.830 0.850 208,000 175,290 0.8427 0.850 0.830 0.850 0.830 0.850 208,000 0.8427 0.00%
2025-12-29 0 0.850 0.850 0.860 0.830 0.870 360,000 307,090 0.8530 0.850 0.850 0.860 0.830 0.870 360,000 0.8530 2.41%
2025-12-24 0 0.830 0.810 0.830 0.810 0.830 774,812 630,205 0.8134 0.830 0.810 0.830 0.810 0.830 774,812 0.8134 0.00%
2025-12-23 0 0.830 0.830 0.840 0.820 0.840 790,000 656,960 0.8316 0.830 0.830 0.840 0.820 0.840 790,000 0.8316 -1.19%
2025-12-22 0 0.840 0.840 0.870 0.820 0.870 414,000 348,580 0.8420 0.840 0.840 0.870 0.820 0.870 414,000 0.8420 0.00%
2025-12-19 0 0.840 0.840 0.880 0.830 0.840 243,000 203,800 0.8387 0.840 0.840 0.880 0.830 0.840 243,000 0.8387 0.00%
2025-12-18 0 0.840 0.840 0.860 0.840 0.860 158,000 133,720 0.8463 0.840 0.840 0.860 0.840 0.860 158,000 0.8463 0.00%
2025-12-17 0 0.840 0.840 0.850 0.840 0.850 78,000 66,070 0.8471 0.840 0.840 0.850 0.840 0.850 78,000 0.8471 -1.18%
2025-12-16 0 0.850 0.840 0.860 0.830 0.860 357,000 299,170 0.8380 0.850 0.840 0.860 0.830 0.860 357,000 0.8380 0.00%
2025-12-15 0 0.850 0.840 0.880 0.840 0.860 124,000 105,160 0.8481 0.850 0.840 0.880 0.840 0.860 124,000 0.8481 -1.16%
2025-12-12 0 0.860 0.850 0.880 0.850 0.860 48,000 40,910 0.8523 0.860 0.850 0.880 0.850 0.860 48,000 0.8523 1.18%
2025-12-11 0 0.850 0.850 0.860 0.840 0.860 241,000 205,150 0.8512 0.850 0.850 0.860 0.840 0.860 241,000 0.8512 -1.16%
2025-12-10 0 0.860 0.850 0.870 0.850 0.870 260,000 224,030 0.8617 0.860 0.850 0.870 0.850 0.870 260,000 0.8617 0.00%
2025-12-09 0 0.860 0.860 0.870 0.850 0.870 395,000 339,540 0.8596 0.860 0.860 0.870 0.850 0.870 395,000 0.8596 -1.15%
2025-12-08 0 0.870 0.870 0.890 0.870 0.900 39,000 34,110 0.8746 0.870 0.870 0.890 0.870 0.900 39,000 0.8746 0.00%
2025-12-05 0 0.870 0.870 0.880 0.850 0.910 317,000 279,940 0.8831 0.870 0.870 0.880 0.850 0.910 317,000 0.8831 2.35%
2025-12-04 0 0.850 0.850 0.880 0.850 0.860 292,000 249,140 0.8532 0.850 0.850 0.880 0.850 0.860 292,000 0.8532 -1.16%
2025-12-03 0 0.860 0.860 0.880 0.860 0.870 49,000 42,560 0.8686 0.860 0.860 0.880 0.860 0.870 49,000 0.8686 -2.27%
2025-12-02 0 0.880 0.870 0.900 0.860 0.880 234,000 205,730 0.8792 0.880 0.870 0.900 0.860 0.880 234,000 0.8792 0.00%
2025-12-01 0 0.880 0.880 0.900 0.850 0.880 161,000 141,020 0.8759 0.880 0.880 0.900 0.850 0.880 161,000 0.8759 1.15%
2025-11-28 0 0.870 0.860 0.870 0.850 0.870 80,000 68,170 0.8521 0.870 0.860 0.870 0.850 0.870 80,000 0.8521 2.35%
2025-11-27 0 0.850 0.850 0.870 0.850 0.860 109,000 93,490 0.8577 0.850 0.850 0.870 0.850 0.860 109,000 0.8577 -1.16%
2025-11-26 0 0.860 0.850 0.870 0.860 0.860 40,000 34,400 0.8600 0.860 0.850 0.870 0.860 0.860 40,000 0.8600 -2.27%
2025-11-25 0 0.880 0.870 0.890 0.860 0.880 401,000 349,190 0.8708 0.880 0.870 0.890 0.860 0.880 401,000 0.8708 1.15%
2025-11-24 0 0.870 0.850 0.870 0.830 0.870 495,000 419,970 0.8484 0.870 0.850 0.870 0.830 0.870 495,000 0.8484 3.57%
2025-11-21 0 0.840 0.840 0.860 0.840 0.870 695,000 587,510 0.8453 0.840 0.840 0.860 0.840 0.870 695,000 0.8453 -1.18%
2025-11-20 0 0.850 0.850 0.870 0.820 0.890 1,878,000 1,607,160 0.8558 0.850 0.850 0.870 0.820 0.890 1,878,000 0.8558 -3.41%
2025-11-19 0 0.880 0.880 0.890 0.870 0.900 774,000 688,480 0.8895 0.880 0.880 0.890 0.870 0.900 774,000 0.8895 -2.22%
2025-11-18 0 0.900 0.900 0.910 0.900 0.910 563,000 507,390 0.9012 0.900 0.900 0.910 0.900 0.910 563,000 0.9012 -2.17%
2025-11-17 0 0.920 0.920 0.930 0.920 0.930 178,000 165,280 0.9285 0.920 0.920 0.930 0.920 0.930 178,000 0.9285 -2.13%
2025-11-14 0 0.940 0.930 0.940 0.910 0.950 198,000 184,010 0.9293 0.940 0.930 0.940 0.910 0.950 198,000 0.9293 2.17%
2025-11-13 0 0.920 0.920 0.930 0.910 0.980 704,000 655,870 0.9316 0.920 0.920 0.930 0.910 0.980 704,000 0.9316 -3.16%
2025-11-12 0 0.950 0.950 0.960 0.950 0.960 191,000 183,150 0.9589 0.950 0.950 0.960 0.950 0.960 191,000 0.9589 -1.04%
2025-11-11 0 0.960 0.960 0.970 0.960 0.980 98,000 94,480 0.9641 0.960 0.960 0.970 0.960 0.980 98,000 0.9641 -1.03%
2025-11-10 0 0.970 0.970 0.990 0.960 0.980 64,000 62,130 0.9708 0.970 0.970 0.990 0.960 0.980 64,000 0.9708 -1.02%
2025-11-07 0 0.980 0.960 0.980 0.940 0.980 153,000 148,780 0.9724 0.980 0.960 0.980 0.940 0.980 153,000 0.9724 2.08%
2025-11-06 0 0.960 0.960 0.970 0.960 0.970 35,000 33,820 0.9663 0.960 0.960 0.970 0.960 0.970 35,000 0.9663 -1.03%
2025-11-05 0 0.970 0.960 0.970 0.950 0.990 155,000 150,160 0.9688 0.970 0.960 0.970 0.950 0.990 155,000 0.9688 -2.02%
2025-11-04 0 0.990 0.970 0.990 0.970 1.000 194,000 190,610 0.9825 0.990 0.970 0.990 0.970 1.000 194,000 0.9825 -1.00%
2025-11-03 0 1.000 0.990 1.010 1.000 1.000 196,000 196,000 1.0000 1.000 0.990 1.010 1.000 1.000 196,000 1.0000 0.00%
2025-10-31 0 1.000 0.980 1.000 0.980 1.010 336,000 333,830 0.9935 1.000 0.980 1.000 0.980 1.010 336,000 0.9935 2.04%
2025-10-30 0 0.980 0.980 1.000 0.960 1.000 198,000 194,890 0.9843 0.980 0.980 1.000 0.960 1.000 198,000 0.9843 -1.01%
2025-10-28 0 0.990 0.980 0.990 0.980 1.040 373,000 370,690 0.9938 0.990 0.980 0.990 0.980 1.040 373,000 0.9938 -2.94%
2025-10-27 0 1.020 1.000 1.020 0.980 1.030 781,000 783,260 1.0029 1.020 1.000 1.020 0.980 1.030 781,000 1.0029 5.15%
2025-10-24 0 0.970 0.950 0.970 0.930 0.970 616,000 585,490 0.9505 0.970 0.950 0.970 0.930 0.970 616,000 0.9505 1.04%
2025-10-23 0 0.960 0.950 0.960 0.920 0.970 443,000 418,520 0.9447 0.960 0.950 0.960 0.920 0.970 443,000 0.9447 1.05%
2025-10-22 0 0.950 0.940 0.950 0.900 0.960 787,000 734,240 0.9330 0.950 0.940 0.950 0.900 0.960 787,000 0.9330 0.00%
2025-10-21 0 0.950 0.930 0.940 0.890 0.970 4,417,000 4,040,560 0.9148 0.950 0.930 0.940 0.890 0.970 4,417,000 0.9148 -1.04%
2025-10-20 0 0.960 0.950 0.960 0.950 0.960 39,000 37,060 0.9503 0.960 0.950 0.960 0.950 0.960 39,000 0.9503 1.05%
2025-10-17 0 0.950 0.950 0.970 0.940 0.970 482,000 458,930 0.9521 0.950 0.950 0.970 0.940 0.970 482,000 0.9521 -2.06%
2025-10-16 0 0.970 0.970 0.990 0.950 0.980 196,000 189,180 0.9652 0.970 0.970 0.990 0.950 0.980 196,000 0.9652 0.00%
2025-10-15 0 0.970 0.970 0.990 0.960 0.990 132,000 128,230 0.9714 0.970 0.970 0.990 0.960 0.990 132,000 0.9714 0.00%
2025-10-14 0 0.970 0.970 1.000 0.970 1.010 2,475,000 2,471,590 0.9986 0.970 0.970 1.000 0.970 1.010 2,475,000 0.9986 0.00%
2025-10-13 0 0.970 0.970 0.980 0.950 0.980 474,000 459,210 0.9688 0.970 0.970 0.980 0.950 0.980 474,000 0.9688 -2.02%
2025-10-10 0 0.990 0.980 1.000 0.940 1.010 2,272,000 2,214,790 0.9748 0.990 0.980 1.000 0.940 1.010 2,272,000 0.9748 -2.94%
2025-10-09 0 1.020 1.010 1.020 1.000 1.020 562,000 566,400 1.0078 1.020 1.010 1.020 1.000 1.020 562,000 1.0078 0.99%
2025-10-08 0 1.010 1.010 1.020 1.000 1.020 420,000 423,340 1.0080 1.010 1.010 1.020 1.000 1.020 420,000 1.0080 -1.94%
2025-10-06 0 1.030 1.020 1.030 1.000 1.030 295,000 298,790 1.0128 1.030 1.020 1.030 1.000 1.030 295,000 1.0128 0.98%
2025-10-03 0 1.020 1.020 1.040 1.010 1.040 129,000 131,880 1.0223 1.020 1.020 1.040 1.010 1.040 129,000 1.0223 0.99%
2025-10-02 0 1.010 1.010 1.030 1.010 1.030 247,000 251,890 1.0198 1.010 1.010 1.030 1.010 1.030 247,000 1.0198 -1.94%
2025-09-30 0 1.030 1.020 1.030 1.010 1.030 100,000 102,430 1.0243 1.030 1.020 1.030 1.010 1.030 100,000 1.0243 0.98%
2025-09-29 0 1.020 1.010 1.030 1.000 1.040 462,000 471,390 1.0203 1.020 1.010 1.030 1.000 1.040 462,000 1.0203 0.99%
2025-09-26 0 1.010 1.000 1.030 1.010 1.040 133,000 135,830 1.0213 1.010 1.000 1.030 1.010 1.040 133,000 1.0213 0.00%
2025-09-25 0 1.010 1.010 1.020 0.990 1.020 878,000 880,580 1.0029 1.010 1.010 1.020 0.990 1.020 878,000 1.0029 1.00%
2025-09-24 0 1.000 1.000 1.030 0.990 1.030 314,657 318,260 1.0115 1.000 1.000 1.030 0.990 1.030 314,657 1.0115 -1.96%
2025-09-23 0 1.020 1.010 1.030 0.980 1.020 594,000 591,120 0.9952 1.020 1.010 1.030 0.980 1.020 594,000 0.9952 2.00%
2025-09-22 0 1.000 1.000 1.010 1.000 1.030 1,087,000 1,096,590 1.0088 1.000 1.000 1.010 1.000 1.030 1,087,000 1.0088 -2.91%
2025-09-19 0 1.030 1.020 1.030 1.020 1.070 2,336,000 2,428,430 1.0396 1.030 1.020 1.030 1.020 1.070 2,336,000 1.0396 -4.63%
2025-09-18 0 1.080 1.080 1.100 1.080 1.120 1,383,000 1,519,510 1.0987 1.080 1.080 1.100 1.080 1.120 1,383,000 1.0987 -2.70%
2025-09-17 0 1.110 1.100 1.120 1.100 1.110 739,000 817,330 1.1060 1.110 1.100 1.120 1.100 1.110 739,000 1.1060 0.00%
2025-09-16 0 1.110 1.110 1.130 1.100 1.140 2,600,602 2,909,162 1.1186 1.110 1.110 1.130 1.100 1.140 2,600,602 1.1186 -2.63%
2025-09-15 0 1.140 1.140 1.150 1.100 1.150 1,325,000 1,489,600 1.1242 1.140 1.140 1.150 1.100 1.150 1,325,000 1.1242 0.88%
2025-09-12 0 1.130 1.120 1.130 1.110 1.200 4,079,000 4,624,410 1.1337 1.130 1.120 1.130 1.110 1.200 4,079,000 1.1337 -4.24%
2025-09-11 0 1.180 1.180 1.190 1.120 1.250 3,511,000 4,183,420 1.1915 1.180 1.180 1.190 1.120 1.250 3,511,000 1.1915 4.42%
2025-09-10 0 1.130 1.130 1.160 1.130 1.220 1,743,000 2,037,960 1.1692 1.130 1.130 1.160 1.130 1.220 1,743,000 1.1692 0.00%
2025-09-09 0 1.130 1.110 1.130 1.100 1.130 1,262,000 1,420,150 1.1253 1.130 1.110 1.130 1.100 1.130 1,262,000 1.1253 1.80%
2025-09-08 0 1.110 1.110 1.120 1.100 1.160 674,000 762,050 1.1306 1.110 1.110 1.120 1.100 1.160 674,000 1.1306 -4.31%
2025-09-05 0 1.160 1.140 1.160 1.140 1.200 1,290,000 1,503,120 1.1652 1.160 1.140 1.160 1.140 1.200 1,290,000 1.1652 2.65%
2025-09-04 0 1.130 1.120 1.130 1.090 1.170 1,531,000 1,728,680 1.1291 1.130 1.120 1.130 1.090 1.170 1,531,000 1.1291 1.80%
2025-09-03 0 1.110 1.100 1.110 1.090 1.130 910,000 1,013,490 1.1137 1.110 1.100 1.110 1.090 1.130 910,000 1.1137 1.83%
2025-09-02 0 1.090 1.090 1.110 1.070 1.170 5,037,000 5,536,560 1.0992 1.090 1.090 1.110 1.070 1.170 5,037,000 1.0992 -6.84%
2025-09-01 0 1.170 1.160 1.190 1.130 1.300 2,184,809 2,652,396 1.2140 1.170 1.160 1.190 1.130 1.300 2,184,809 1.2140 -7.14%
2025-08-29 0 1.260 1.260 1.270 1.210 1.310 3,279,000 4,151,400 1.2661 1.260 1.260 1.270 1.210 1.310 3,279,000 1.2661 2.44%
2025-08-28 0 1.230 1.210 1.230 1.160 1.240 2,856,000 3,414,570 1.1956 1.230 1.210 1.230 1.160 1.240 2,856,000 1.1956 -0.81%
2025-08-27 0 1.240 1.230 1.250 1.220 1.320 4,459,000 5,709,500 1.2804 1.240 1.230 1.250 1.220 1.320 4,459,000 1.2804 -2.36%
2025-08-26 0 1.270 1.260 1.270 1.090 1.280 9,940,000 11,884,390 1.1956 1.270 1.260 1.270 1.090 1.280 9,940,000 1.1956 18.69%
2025-08-25 0 1.070 1.070 1.080 1.070 1.170 7,256,000 8,015,440 1.1047 1.070 1.070 1.080 1.070 1.170 7,256,000 1.1047 -8.55%
2025-08-22 0 1.170 1.160 1.170 1.140 1.280 6,649,000 7,929,940 1.1927 1.170 1.160 1.170 1.140 1.280 6,649,000 1.1927 -4.10%
2025-08-21 0 1.220 1.210 1.220 1.120 1.410 23,548,000 30,180,760 1.2817 1.220 1.210 1.220 1.120 1.410 23,548,000 1.2817 8.93%
2025-08-20 0 1.120 1.110 1.120 1.110 1.180 964,000 1,098,860 1.1399 1.120 1.110 1.120 1.110 1.180 964,000 1.1399 -5.08%
2025-08-19 0 1.180 1.150 1.180 1.080 1.240 5,620,000 6,542,070 1.1641 1.180 1.150 1.180 1.080 1.240 5,620,000 1.1641 11.32%
2025-08-18 0 1.060 1.070 1.090 1.060 1.110 949,000 1,018,230 1.0730 1.060 1.070 1.090 1.060 1.110 949,000 1.0730 -4.50%
2025-08-15 0 1.110 1.110 1.130 1.080 1.250 4,507,000 5,176,380 1.1485 1.110 1.110 1.130 1.080 1.250 4,507,000 1.1485 -2.63%
2025-08-14 0 1.140 1.130 1.140 0.930 1.160 12,040,000 12,893,810 1.0709 1.140 1.130 1.140 0.930 1.160 12,040,000 1.0709 22.58%
2025-08-13 0 0.930 0.930 0.940 0.900 0.940 545,000 503,920 0.9246 0.930 0.930 0.940 0.900 0.940 545,000 0.9246 -1.06%
2025-08-12 0 0.940 0.920 0.940 0.880 1.030 1,587,000 1,483,730 0.9349 0.940 0.920 0.940 0.880 1.030 1,587,000 0.9349 6.82%
2025-08-11 0 0.880 0.880 0.890 0.880 0.900 290,000 258,150 0.8902 0.880 0.880 0.890 0.880 0.900 290,000 0.8902 -3.30%
2025-08-08 0 0.910 0.890 0.910 0.890 0.910 383,000 342,860 0.8952 0.910 0.890 0.910 0.890 0.910 383,000 0.8952 1.11%
2025-08-07 0 0.900 0.890 0.900 0.900 0.920 475,000 430,760 0.9069 0.900 0.890 0.900 0.900 0.920 475,000 0.9069 -2.17%
2025-08-06 0 0.920 0.910 0.920 0.890 0.920 126,000 113,800 0.9032 0.920 0.910 0.920 0.890 0.920 126,000 0.9032 1.10%
2025-08-05 0 0.910 0.900 0.920 0.900 0.910 261,000 235,510 0.9023 0.910 0.900 0.920 0.900 0.910 261,000 0.9023 1.11%
2025-08-04 0 0.900 0.900 0.920 0.890 0.920 393,000 356,390 0.9068 0.900 0.900 0.920 0.890 0.920 393,000 0.9068 -3.23%
2025-08-01 0 0.930 0.920 0.930 0.920 0.930 89,000 82,200 0.9236 0.930 0.920 0.930 0.920 0.930 89,000 0.9236 1.09%
2025-07-31 0 0.920 0.910 0.920 0.910 0.920 55,000 50,560 0.9193 0.920 0.910 0.920 0.910 0.920 55,000 0.9193 0.00%
2025-07-30 0 0.920 0.910 0.920 0.900 0.950 686,000 645,810 0.9414 0.920 0.910 0.920 0.900 0.950 686,000 0.9414 0.00%
2025-07-29 0 0.920 0.910 0.920 0.910 0.920 126,000 115,380 0.9157 0.920 0.910 0.920 0.910 0.920 126,000 0.9157 0.00%
2025-07-28 0 0.920 0.910 0.920 0.910 0.920 122,000 111,260 0.9120 0.920 0.910 0.920 0.910 0.920 122,000 0.9120 3.37%
2025-07-25 0 0.890 0.890 0.900 0.890 0.920 775,000 700,070 0.9033 0.890 0.890 0.900 0.890 0.920 775,000 0.9033 -3.26%
2025-07-24 0 0.920 0.920 0.930 0.900 0.940 526,000 484,780 0.9216 0.920 0.920 0.930 0.900 0.940 526,000 0.9216 -1.08%
2025-07-23 0 0.930 0.920 0.940 0.900 0.950 736,000 681,010 0.9253 0.930 0.920 0.940 0.900 0.950 736,000 0.9253 0.00%
2025-07-22 0 0.930 0.930 0.940 0.930 0.950 302,000 284,050 0.9406 0.930 0.930 0.940 0.930 0.950 302,000 0.9406 -2.11%
2025-07-21 0 0.950 0.930 0.950 0.930 0.950 164,000 154,020 0.9391 0.950 0.930 0.950 0.930 0.950 164,000 0.9391 1.06%
2025-07-18 0 0.940 0.930 0.940 0.930 0.940 234,000 219,560 0.9383 0.940 0.930 0.940 0.930 0.940 234,000 0.9383 -1.05%
2025-07-17 0 0.950 0.930 0.950 0.920 0.950 339,000 318,000 0.9381 0.950 0.930 0.950 0.920 0.950 339,000 0.9381 0.00%
2025-07-16 0 0.950 0.950 0.960 0.940 0.960 185,000 175,910 0.9509 0.950 0.950 0.960 0.940 0.960 185,000 0.9509 1.06%
2025-07-15 0 0.940 0.930 0.940 0.930 0.950 120,544 113,358 0.9404 0.940 0.930 0.940 0.930 0.950 120,544 0.9404 -1.05%
2025-07-14 0 0.950 0.930 0.950 0.910 0.950 291,000 271,190 0.9319 0.950 0.930 0.950 0.910 0.950 291,000 0.9319 1.06%
2025-07-11 0 0.940 0.930 0.940 0.880 0.960 2,674,000 2,520,450 0.9426 0.940 0.930 0.940 0.880 0.960 2,674,000 0.9426 4.44%
2025-07-10 0 0.900 0.890 0.910 0.880 0.910 575,000 517,000 0.8991 0.900 0.890 0.910 0.880 0.910 575,000 0.8991 1.12%
2025-07-09 0 0.890 0.880 0.890 0.890 0.900 169,000 151,850 0.8985 0.890 0.880 0.890 0.890 0.900 169,000 0.8985 -1.11%
2025-07-08 0 0.900 0.890 0.910 0.890 0.910 512,000 461,750 0.9019 0.900 0.890 0.910 0.890 0.910 512,000 0.9019 1.12%
2025-07-07 0 0.890 0.890 0.910 0.890 0.920 54,000 48,120 0.8911 0.890 0.890 0.910 0.890 0.920 54,000 0.8911 -2.20%
2025-07-04 0 0.910 0.900 0.920 0.900 0.930 131,000 120,560 0.9203 0.910 0.900 0.920 0.900 0.930 131,000 0.9203 -2.15%
2025-07-03 0 0.930 0.910 0.930 0.910 0.930 115,000 106,480 0.9259 0.930 0.910 0.930 0.910 0.930 115,000 0.9259 0.00%
2025-07-02 0 0.930 0.910 0.930 0.910 0.940 254,000 235,150 0.9258 0.930 0.910 0.930 0.910 0.940 254,000 0.9258 3.33%
2025-06-30 0 0.900 0.900 0.910 0.860 0.910 845,000 741,620 0.8777 0.900 0.900 0.910 0.860 0.910 845,000 0.8777 7.14%
2025-06-27 0 0.840 0.840 0.860 0.840 0.870 177,000 152,120 0.8594 0.840 0.840 0.860 0.840 0.870 177,000 0.8594 -2.33%
2025-06-26 0 0.860 0.850 0.860 0.830 0.860 358,000 304,880 0.8516 0.860 0.850 0.860 0.830 0.860 358,000 0.8516 2.38%
2025-06-25 0 0.840 0.840 0.850 0.830 0.850 80,000 67,030 0.8379 0.840 0.840 0.850 0.830 0.850 80,000 0.8379 0.00%
2025-06-24 0 0.840 0.840 0.850 0.830 0.850 79,000 66,250 0.8386 0.840 0.840 0.850 0.830 0.850 79,000 0.8386 1.20%
2025-06-23 0 0.830 0.830 0.840 0.830 0.850 106,000 88,810 0.8378 0.830 0.830 0.840 0.830 0.850 106,000 0.8378 0.00%
2025-06-20 0 0.830 0.820 0.830 0.800 0.850 950,000 777,780 0.8187 0.830 0.820 0.830 0.800 0.850 950,000 0.8187 -2.35%
2025-06-19 0 0.850 0.850 0.870 0.840 0.860 75,000 63,420 0.8456 0.850 0.850 0.870 0.840 0.860 75,000 0.8456 -2.30%
2025-06-18 0 0.870 0.860 0.870 0.850 0.880 396,000 343,610 0.8677 0.870 0.860 0.870 0.850 0.880 396,000 0.8677 2.35%
2025-06-17 0 0.850 0.840 0.860 0.840 0.860 334,000 284,300 0.8512 0.850 0.840 0.860 0.840 0.860 334,000 0.8512 1.19%
2025-06-16 0 0.840 0.830 0.850 0.830 0.840 189,000 156,910 0.8302 0.840 0.830 0.850 0.830 0.840 189,000 0.8302 1.20%
2025-06-13 0 0.830 0.820 0.850 0.810 0.880 510,352 427,898 0.8384 0.830 0.820 0.850 0.810 0.880 510,352 0.8384 0.00%
2025-06-12 0 0.830 0.820 0.830 0.810 0.830 386,000 316,050 0.8188 0.830 0.820 0.830 0.810 0.830 386,000 0.8188 0.00%
2025-06-11 0 0.830 0.820 0.830 0.820 0.840 327,000 272,270 0.8326 0.830 0.820 0.830 0.820 0.840 327,000 0.8326 -1.19%
2025-06-10 0 0.840 0.830 0.840 0.820 0.840 332,000 276,650 0.8333 0.840 0.830 0.840 0.820 0.840 332,000 0.8333 -1.18%
2025-06-09 0 0.850 0.840 0.850 0.830 0.850 194,000 161,210 0.8310 0.850 0.840 0.850 0.830 0.850 194,000 0.8310 1.19%
2025-06-06 0 0.840 0.840 0.850 0.840 0.850 167,000 141,080 0.8448 0.840 0.840 0.850 0.840 0.850 167,000 0.8448 0.00%
2025-06-05 0 0.840 0.830 0.840 0.830 0.840 659,000 552,100 0.8378 0.840 0.830 0.840 0.830 0.840 659,000 0.8378 -1.18%
2025-06-04 0 0.850 0.840 0.850 0.840 0.850 122,000 103,650 0.8496 0.850 0.840 0.850 0.840 0.850 122,000 0.8496 1.19%
2025-06-03 0 0.840 0.830 0.840 0.830 0.840 507,000 425,850 0.8399 0.840 0.830 0.840 0.830 0.840 507,000 0.8399 -1.18%
2025-06-02 0 0.850 0.840 0.850 0.830 0.850 290,000 246,120 0.8487 0.850 0.840 0.850 0.830 0.850 290,000 0.8487 -3.41%
2025-05-30 0 0.880 0.870 0.890 - - 0 0 - 0.880 0.870 0.890 - - 0 - 0.00%
2025-05-29 0 0.880 0.870 0.880 0.870 0.890 238,000 209,500 0.8803 0.880 0.870 0.880 0.870 0.890 238,000 0.8803 1.73%
2025-05-28 0 0.920 0.910 0.920 0.910 0.920 162,000 148,660 0.9177 0.865 0.856 0.865 0.856 0.865 172,301 0.8628 1.10%
2025-05-27 0 0.910 0.910 0.920 0.900 0.910 296,000 269,300 0.9098 0.856 0.856 0.865 0.846 0.856 314,821 0.8554 0.00%
2025-05-26 0 0.910 0.910 0.920 0.900 0.920 1,026,000 931,200 0.9076 0.856 0.856 0.865 0.846 0.865 1,091,237 0.8533 -1.09%
2025-05-23 0 0.920 0.910 0.930 0.910 0.920 132,000 121,030 0.9169 0.865 0.856 0.874 0.856 0.865 140,393 0.8621 -1.08%
2025-05-22 0 0.930 0.920 0.930 0.910 0.930 531,000 488,320 0.9196 0.874 0.865 0.874 0.856 0.874 564,763 0.8646 1.09%
2025-05-21 0 0.920 0.910 0.920 0.910 0.920 165,000 150,250 0.9106 0.865 0.856 0.865 0.856 0.865 175,491 0.8562 0.00%
2025-05-20 0 0.920 0.910 0.920 0.910 0.920 74,000 67,520 0.9124 0.865 0.856 0.865 0.856 0.865 78,705 0.8579 1.10%
2025-05-19 0 0.910 0.910 0.920 0.900 0.920 166,000 151,590 0.9132 0.856 0.856 0.865 0.846 0.865 176,555 0.8586 -1.09%
2025-05-16 0 0.920 0.910 0.930 0.910 0.920 369,000 337,730 0.9153 0.865 0.856 0.874 0.856 0.865 392,462 0.8605 1.10%
2025-05-15 0 0.910 0.910 0.920 0.910 0.920 174,000 159,080 0.9143 0.856 0.856 0.865 0.856 0.865 185,064 0.8596 -2.15%
2025-05-14 0 0.930 0.910 0.940 0.910 0.930 137,000 125,300 0.9146 0.874 0.856 0.884 0.856 0.874 145,711 0.8599 2.20%
2025-05-13 0 0.910 0.910 0.940 0.910 0.950 94,000 88,140 0.9377 0.856 0.856 0.884 0.856 0.893 99,977 0.8816 1.11%
2025-05-12 0 0.900 0.900 0.910 0.900 0.920 112,000 102,050 0.9112 0.846 0.846 0.856 0.846 0.865 119,121 0.8567 -1.10%
2025-05-09 0 0.910 0.910 0.920 0.900 0.970 662,000 602,550 0.9102 0.856 0.856 0.865 0.846 0.912 704,092 0.8558 1.11%
2025-05-08 0 0.900 0.900 0.920 0.900 0.900 24,000 21,600 0.9000 0.846 0.846 0.865 0.846 0.846 25,526 0.8462 0.00%
2025-05-07 0 0.900 0.890 0.920 0.870 0.920 145,000 129,260 0.8914 0.846 0.837 0.865 0.818 0.865 154,220 0.8382 -2.17%
2025-05-06 0 0.920 0.900 0.920 0.880 0.920 210,000 188,910 0.8996 0.865 0.846 0.865 0.827 0.865 223,353 0.8458 0.00%
2025-05-02 0 0.920 0.910 0.920 0.920 0.940 75,000 69,360 0.9248 0.865 0.856 0.865 0.865 0.884 79,769 0.8695 0.00%
2025-04-30 0 0.920 0.900 0.940 0.900 0.940 194,000 176,700 0.9108 0.865 0.846 0.884 0.846 0.884 206,335 0.8564 1.10%
2025-04-29 0 0.910 0.900 0.920 0.910 0.920 13,000 11,890 0.9146 0.856 0.846 0.865 0.856 0.865 13,827 0.8599 -1.09%
2025-04-28 0 0.920 0.910 0.930 0.910 0.920 9,000 8,210 0.9122 0.865 0.856 0.874 0.856 0.865 9,572 0.8577 -1.08%
2025-04-25 0 0.930 0.920 0.930 0.900 0.930 41,000 37,560 0.9161 0.874 0.865 0.874 0.846 0.874 43,607 0.8613 -2.11%
2025-04-24 0 0.950 0.940 0.960 0.920 0.960 52,000 49,710 0.9560 0.893 0.884 0.903 0.865 0.903 55,306 0.8988 3.26%
2025-04-23 0 0.920 0.910 0.950 0.920 0.970 74,000 68,940 0.9316 0.865 0.856 0.893 0.865 0.912 78,705 0.8759 0.00%
2025-04-22 0 0.920 0.910 0.930 0.900 0.930 323,000 297,010 0.9195 0.865 0.856 0.874 0.846 0.874 343,538 0.8646 5.75%
2025-04-17 0 0.870 0.860 0.900 0.870 0.890 241,000 209,750 0.8703 0.818 0.809 0.846 0.818 0.837 256,324 0.8183 -1.14%
2025-04-16 0 0.880 0.880 0.920 0.870 0.880 152,000 133,710 0.8797 0.827 0.827 0.865 0.818 0.827 161,665 0.8271 -1.12%
2025-04-15 0 0.890 0.880 0.890 0.880 0.890 50,000 44,160 0.8832 0.837 0.827 0.837 0.827 0.837 53,179 0.8304 0.00%
2025-04-14 0 0.890 0.880 0.890 0.880 0.900 46,000 41,240 0.8965 0.837 0.827 0.837 0.827 0.846 48,925 0.8429 0.00%
2025-04-11 0 0.890 0.880 0.890 0.870 0.910 74,000 65,210 0.8812 0.837 0.827 0.837 0.818 0.856 78,705 0.8285 1.14%
2025-04-10 0 0.880 0.880 0.900 0.850 0.920 277,000 242,900 0.8769 0.827 0.827 0.846 0.799 0.865 294,613 0.8245 4.76%
2025-04-09 0 0.840 0.820 0.850 0.810 0.850 360,000 300,220 0.8339 0.790 0.771 0.799 0.762 0.799 382,890 0.7841 -1.18%
2025-04-08 0 0.850 0.840 0.860 0.850 0.900 392,000 334,690 0.8538 0.799 0.790 0.809 0.799 0.846 416,925 0.8028 0.00%
2025-04-07 0 0.850 0.810 0.850 0.850 0.930 688,856 601,697 0.8735 0.799 0.762 0.799 0.799 0.874 732,656 0.8213 -10.53%
2025-04-03 0 0.950 0.950 0.960 0.950 0.980 561,000 542,800 0.9676 0.893 0.893 0.903 0.893 0.921 596,671 0.9097 0.00%
2025-04-02 0 0.950 0.950 0.960 0.950 0.970 58,000 55,540 0.9576 0.893 0.893 0.903 0.893 0.912 61,688 0.9003 -3.06%
2025-04-01 0 0.980 0.980 1.000 0.920 0.990 709,000 683,130 0.9635 0.921 0.921 0.940 0.865 0.931 754,081 0.9059 0.00%
2025-03-31 0 0.980 0.980 0.990 0.950 1.000 605,000 589,540 0.9744 0.921 0.921 0.931 0.893 0.940 643,468 0.9162 0.00%
2025-03-28 0 0.980 0.970 0.980 0.940 1.000 2,416,000 2,335,050 0.9665 0.921 0.912 0.921 0.884 0.940 2,569,618 0.9087 -2.97%
2025-03-27 0 1.010 1.000 1.030 1.000 1.010 88,000 88,790 1.0090 0.950 0.940 0.968 0.940 0.950 93,595 0.9487 0.00%
2025-03-26 0 1.010 1.000 1.010 0.990 1.010 261,000 261,350 1.0013 0.950 0.940 0.950 0.931 0.950 277,595 0.9415 1.00%
2025-03-25 0 1.000 1.000 1.010 1.000 1.010 180,000 181,710 1.0095 0.940 0.940 0.950 0.940 0.950 191,445 0.9491 0.00%
2025-03-24 0 1.000 1.000 1.010 1.000 1.020 96,000 96,910 1.0095 0.940 0.940 0.950 0.940 0.959 102,104 0.9491 -1.96%
2025-03-21 0 1.020 1.010 1.020 1.010 1.040 134,000 137,270 1.0244 0.959 0.950 0.959 0.950 0.978 142,520 0.9632 0.99%
2025-03-20 0 1.010 1.000 1.020 1.000 1.030 176,000 177,150 1.0065 0.950 0.940 0.959 0.940 0.968 187,191 0.9464 0.00%
2025-03-19 0 1.010 1.010 1.030 1.000 1.030 272,000 275,780 1.0139 0.950 0.950 0.968 0.940 0.968 289,295 0.9533 0.00%
2025-03-18 0 1.010 1.000 1.010 1.000 1.020 150,000 152,010 1.0134 0.950 0.940 0.950 0.940 0.959 159,538 0.9528 -0.98%
2025-03-17 0 1.020 1.000 1.020 0.990 1.020 420,000 420,730 1.0017 0.959 0.940 0.959 0.931 0.959 446,705 0.9419 3.03%
2025-03-14 0 0.990 0.990 1.000 0.980 1.020 471,000 469,740 0.9973 0.931 0.931 0.940 0.921 0.959 500,948 0.9377 -2.94%
2025-03-13 0 1.020 1.000 1.020 1.000 1.020 232,000 234,170 1.0094 0.959 0.940 0.959 0.940 0.959 246,751 0.9490 0.99%
2025-03-12 0 1.010 1.000 1.010 1.000 1.020 164,000 165,580 1.0096 0.950 0.940 0.950 0.940 0.959 174,428 0.9493 0.00%
2025-03-11 0 1.010 1.010 1.020 1.010 1.020 110,000 111,300 1.0118 0.950 0.950 0.959 0.950 0.959 116,994 0.9513 -0.98%
2025-03-10 0 1.020 1.010 1.020 1.010 1.030 243,000 248,050 1.0208 0.959 0.950 0.959 0.950 0.968 258,451 0.9598 0.00%
2025-03-07 0 1.020 1.010 1.020 1.010 1.030 128,246 130,711 1.0192 0.959 0.950 0.959 0.950 0.968 136,400 0.9583 0.00%
2025-03-06 0 1.020 1.010 1.020 1.010 1.030 219,809 223,656 1.0175 0.959 0.950 0.959 0.950 0.968 233,785 0.9567 0.99%
2025-03-05 0 1.010 1.010 1.020 1.010 1.020 182,000 184,520 1.0138 0.950 0.950 0.959 0.950 0.959 193,572 0.9532 -0.98%
2025-03-04 0 1.020 1.010 1.020 1.010 1.020 75,000 76,460 1.0195 0.959 0.950 0.959 0.950 0.959 79,769 0.9585 0.99%
2025-03-03 0 1.010 1.010 1.020 1.010 1.020 181,060 182,903 1.0102 0.950 0.950 0.959 0.950 0.959 192,572 0.9498 -0.98%
2025-02-28 0 1.020 1.010 1.030 1.010 1.030 510,000 516,520 1.0128 0.959 0.950 0.968 0.950 0.968 542,428 0.9522 0.00%
2025-02-27 0 1.020 1.020 1.030 1.020 1.030 28,000 28,630 1.0225 0.959 0.959 0.968 0.959 0.968 29,780 0.9614 -1.92%
2025-02-26 0 1.040 1.020 1.040 1.010 1.040 1,321,000 1,337,440 1.0124 0.978 0.959 0.978 0.950 0.978 1,404,994 0.9519 1.96%
2025-02-25 0 1.020 1.010 1.020 1.010 1.020 140,000 141,620 1.0116 0.959 0.950 0.959 0.950 0.959 148,902 0.9511 0.00%
2025-02-24 0 1.020 1.010 1.020 1.010 1.020 797,000 805,860 1.0111 0.959 0.950 0.959 0.950 0.959 847,676 0.9507 -0.97%
2025-02-21 0 1.030 1.020 1.030 1.010 1.030 208,989 212,469 1.0167 0.968 0.959 0.968 0.950 0.968 222,277 0.9559 0.98%
2025-02-20 0 1.020 1.020 1.040 1.020 1.030 46,000 47,120 1.0243 0.959 0.959 0.978 0.959 0.968 48,925 0.9631 0.00%
2025-02-19 0 1.020 1.010 1.020 1.010 1.030 1,995,000 2,016,410 1.0107 0.959 0.950 0.959 0.950 0.968 2,121,850 0.9503 0.00%
2025-02-18 0 1.020 1.020 1.040 1.010 1.040 138,000 140,510 1.0182 0.959 0.959 0.978 0.950 0.978 146,775 0.9573 -1.92%
2025-02-17 0 1.040 1.020 1.040 1.020 1.040 121,000 124,060 1.0253 0.978 0.959 0.978 0.959 0.978 128,694 0.9640 2.97%
2025-02-14 0 1.010 1.020 1.030 1.010 1.030 307,000 311,800 1.0156 0.950 0.959 0.968 0.950 0.968 326,520 0.9549 -0.98%
2025-02-13 0 1.020 1.020 1.030 1.010 1.020 682,000 691,280 1.0136 0.959 0.959 0.968 0.950 0.959 725,364 0.9530 0.99%
2025-02-12 0 1.010 1.010 1.030 1.010 1.030 378,000 382,880 1.0129 0.950 0.950 0.968 0.950 0.968 402,035 0.9524 0.00%
2025-02-11 0 1.010 1.010 1.020 1.010 1.020 9,000 9,160 1.0178 0.950 0.950 0.959 0.950 0.959 9,572 0.9569 -0.98%
2025-02-10 0 1.020 1.020 1.030 1.020 1.030 65,000 66,320 1.0203 0.959 0.959 0.968 0.959 0.968 69,133 0.9593 0.00%
2025-02-07 0 1.020 1.020 1.030 1.020 1.040 47,785 49,382 1.0334 0.959 0.959 0.968 0.959 0.978 50,823 0.9716 -0.97%
2025-02-06 0 1.030 1.020 1.040 1.020 1.030 31,000 31,900 1.0290 0.968 0.959 0.978 0.959 0.968 32,971 0.9675 0.98%
2025-02-05 0 1.020 1.020 1.040 - - 0 0 - 0.959 0.959 0.978 - - 0 - 0.00%
2025-02-04 0 1.020 1.010 1.020 1.010 1.030 93,160 95,356 1.0236 0.959 0.950 0.959 0.950 0.968 99,083 0.9624 0.99%
2025-02-03 0 1.010 1.010 1.030 1.010 1.030 88,000 89,820 1.0207 0.950 0.950 0.968 0.950 0.968 93,595 0.9597 -0.98%
2025-01-28 0 1.020 1.010 1.030 - - 0 0 - 0.959 0.950 0.968 - - 0 - 0.00%
2025-01-27 0 1.020 1.010 1.040 1.020 1.020 9,000 9,180 1.0200 0.959 0.950 0.978 0.959 0.959 9,572 0.9590 0.99%
2025-01-24 0 1.010 1.010 1.030 1.010 1.040 64,000 64,670 1.0105 0.950 0.950 0.968 0.950 0.978 68,069 0.9501 -0.98%
2025-01-23 0 1.020 1.010 1.020 1.020 1.030 36,000 36,730 1.0203 0.959 0.950 0.959 0.959 0.968 38,289 0.9593 0.99%
2025-01-22 0 1.010 1.010 1.030 1.010 1.030 53,000 53,550 1.0104 0.950 0.950 0.968 0.950 0.968 56,370 0.9500 0.00%
2025-01-21 0 1.010 1.010 1.030 1.010 1.040 94,000 95,670 1.0178 0.950 0.950 0.968 0.950 0.978 99,977 0.9569 0.00%
2025-01-20 0 1.010 1.010 1.040 1.010 1.040 1,005,000 1,035,100 1.0300 0.950 0.950 0.978 0.950 0.978 1,068,902 0.9684 -2.88%
2025-01-17 0 1.040 1.020 1.040 1.020 1.040 84,000 86,400 1.0286 0.978 0.959 0.978 0.959 0.978 89,341 0.9671 0.00%
2025-01-16 0 1.040 1.030 1.040 1.020 1.040 90,000 92,570 1.0286 0.978 0.968 0.978 0.959 0.978 95,723 0.9671 1.96%
2025-01-15 0 1.020 1.020 1.030 1.010 1.020 169,000 172,340 1.0198 0.959 0.959 0.968 0.950 0.959 179,746 0.9588 0.99%
2025-01-14 0 1.010 1.000 1.020 1.000 1.020 439,000 441,370 1.0054 0.950 0.940 0.959 0.940 0.959 466,913 0.9453 -0.98%
2025-01-13 0 1.020 1.010 1.020 1.000 1.020 732,000 735,650 1.0050 0.959 0.950 0.959 0.940 0.959 778,543 0.9449 2.00%
2025-01-10 0 1.000 0.990 1.010 1.000 1.000 63,000 63,000 1.0000 0.940 0.931 0.950 0.940 0.940 67,006 0.9402 -0.99%
2025-01-09 0 1.010 0.990 1.020 0.990 1.010 557,000 561,620 1.0083 0.950 0.931 0.959 0.931 0.950 592,416 0.9480 1.00%
2025-01-08 0 1.000 0.990 1.010 0.990 1.020 31,000 30,940 0.9981 0.940 0.931 0.950 0.931 0.959 32,971 0.9384 0.00%
2025-01-07 0 1.000 1.000 1.020 1.000 1.030 132,000 132,770 1.0058 0.940 0.940 0.959 0.940 0.968 140,393 0.9457 0.00%
2025-01-06 0 1.000 1.000 1.020 1.000 1.030 66,000 67,130 1.0171 0.940 0.940 0.959 0.940 0.968 70,197 0.9563 -1.96%
2025-01-03 0 1.020 1.000 1.020 - - 0 0 - 0.959 0.940 0.959 - - 0 - -0.97%
2025-01-02 0 1.030 1.000 1.030 1.000 1.030 4,000 4,030 1.0075 0.968 0.940 0.968 0.940 0.968 4,254 0.9473 3.00%
2024-12-31 0 1.000 0.990 1.030 0.990 1.020 148,353 148,908 1.0037 0.940 0.931 0.968 0.931 0.959 157,786 0.9437 -2.91%
2024-12-30 0 1.030 1.000 1.030 0.960 1.030 216,000 217,360 1.0063 0.968 0.940 0.968 0.903 0.968 229,734 0.9461 0.98%
2024-12-27 0 1.020 0.980 1.020 0.960 1.020 387,000 390,210 1.0083 0.959 0.921 0.959 0.903 0.959 411,607 0.9480 0.99%
2024-12-24 0 1.010 0.970 1.010 - - 0 0 - 0.950 0.912 0.950 - - 0 - 0.00%
2024-12-23 0 1.010 0.980 1.020 0.950 1.010 761,000 739,450 0.9717 0.950 0.921 0.959 0.893 0.950 809,387 0.9136 0.00%
2024-12-20 0 1.010 1.000 1.010 - - 0 0 - 0.950 0.940 0.950 - - 0 - 0.00%
2024-12-19 0 1.010 1.000 1.020 0.980 1.010 177,000 178,240 1.0070 0.950 0.940 0.959 0.921 0.950 188,254 0.9468 0.00%
2024-12-18 0 1.010 1.000 1.010 0.970 1.010 305,000 302,400 0.9915 0.950 0.940 0.950 0.912 0.950 324,393 0.9322 4.12%
2024-12-17 0 0.970 0.970 0.990 0.970 0.980 29,000 28,180 0.9717 0.912 0.912 0.931 0.912 0.921 30,844 0.9136 0.00%
2024-12-16 0 0.970 0.970 0.990 0.970 0.980 72,000 69,940 0.9714 0.912 0.912 0.931 0.912 0.921 76,578 0.9133 -2.02%
2024-12-13 0 0.990 0.990 1.000 0.980 0.990 65,000 63,800 0.9815 0.931 0.931 0.940 0.921 0.931 69,133 0.9229 0.00%
2024-12-12 0 0.990 0.990 1.000 0.990 1.000 69,000 68,850 0.9978 0.931 0.931 0.940 0.931 0.940 73,387 0.9382 -1.00%
2024-12-11 0 1.000 0.980 1.000 0.980 1.000 127,000 124,830 0.9829 0.940 0.921 0.940 0.921 0.940 135,075 0.9242 2.04%
2024-12-10 0 0.980 0.980 1.000 0.980 1.010 201,000 200,130 0.9957 0.921 0.921 0.940 0.921 0.950 213,780 0.9361 -2.00%
2024-12-09 0 1.000 0.980 1.000 0.970 1.000 198,000 194,430 0.9820 0.940 0.921 0.940 0.912 0.940 210,590 0.9233 0.00%
2024-12-06 0 1.000 0.990 1.000 0.970 1.000 110,000 109,650 0.9968 0.940 0.931 0.940 0.912 0.940 116,994 0.9372 2.04%
2024-12-05 0 0.980 0.980 0.990 0.950 0.980 424,000 407,560 0.9612 0.921 0.921 0.931 0.893 0.921 450,960 0.9038 -1.01%
2024-12-04 0 0.990 0.980 1.000 0.970 0.990 60,000 58,780 0.9797 0.931 0.921 0.940 0.912 0.931 63,815 0.9211 0.00%
2024-12-03 0 0.990 0.990 1.000 0.990 1.000 96,000 95,420 0.9940 0.931 0.931 0.940 0.931 0.940 102,104 0.9345 1.02%
2024-12-02 0 0.980 0.980 1.000 0.980 0.990 108,000 106,170 0.9831 0.921 0.921 0.940 0.921 0.931 114,867 0.9243 0.00%
2024-11-29 0 0.980 0.980 0.990 0.960 0.990 127,000 123,800 0.9748 0.921 0.921 0.931 0.903 0.931 135,075 0.9165 0.00%
2024-11-28 0 0.980 0.970 0.980 0.970 0.980 197,000 193,010 0.9797 0.921 0.912 0.921 0.912 0.921 209,526 0.9212 0.00%
2024-11-27 0 0.980 0.980 0.990 0.980 0.990 122,000 120,730 0.9896 0.921 0.921 0.931 0.921 0.931 129,757 0.9304 0.00%
2024-11-26 0 0.980 0.960 0.990 0.980 1.000 329,000 323,670 0.9838 0.921 0.903 0.931 0.921 0.940 349,919 0.9250 0.00%
2024-11-25 0 0.980 0.980 1.000 0.980 0.980 35,000 34,300 0.9800 0.921 0.921 0.940 0.921 0.921 37,225 0.9214 0.00%
2024-11-22 0 0.980 0.980 1.000 0.980 0.990 44,000 43,400 0.9864 0.921 0.921 0.940 0.921 0.931 46,798 0.9274 -2.00%
2024-11-21 0 1.000 0.990 1.020 0.990 1.000 78,000 77,320 0.9913 0.940 0.931 0.959 0.931 0.940 82,960 0.9320 1.01%
2024-11-20 0 0.990 0.990 1.000 0.980 1.000 281,000 278,650 0.9916 0.931 0.931 0.940 0.921 0.940 298,867 0.9324 -1.00%
2024-11-19 0 1.000 0.990 1.000 1.000 1.020 357,000 357,460 1.0013 0.940 0.931 0.940 0.940 0.959 379,699 0.9414 0.00%
2024-11-18 0 1.000 1.000 1.010 0.990 1.010 107,000 107,100 1.0009 0.940 0.940 0.950 0.931 0.950 113,803 0.9411 -1.96%
2024-11-15 0 1.020 1.000 1.020 0.990 1.020 10,000 10,030 1.0030 0.959 0.940 0.959 0.931 0.959 10,636 0.9430 0.00%
2024-11-14 0 1.020 1.000 1.020 1.000 1.020 487,000 490,260 1.0067 0.959 0.940 0.959 0.940 0.959 517,965 0.9465 0.00%
2024-11-13 0 1.020 1.020 1.030 1.010 1.030 602,000 612,650 1.0177 0.959 0.959 0.968 0.950 0.968 640,277 0.9569 -1.92%
2024-11-12 0 1.040 1.010 1.040 1.020 1.040 170,000 176,280 1.0369 0.978 0.950 0.978 0.959 0.978 180,809 0.9750 0.00%
2024-11-11 0 1.040 1.010 1.040 1.010 1.040 18,000 18,310 1.0172 0.978 0.950 0.978 0.950 0.978 19,145 0.9564 0.97%
2024-11-08 0 1.030 1.020 1.040 1.020 1.030 109,059 112,249 1.0293 0.968 0.959 0.978 0.959 0.968 115,993 0.9677 0.00%
2024-11-07 0 1.030 1.030 1.040 1.020 1.040 107,000 110,850 1.0360 0.968 0.968 0.978 0.959 0.978 113,803 0.9740 0.00%
2024-11-06 0 1.030 1.020 1.040 1.020 1.050 111,000 114,020 1.0272 0.968 0.959 0.978 0.959 0.987 118,058 0.9658 0.98%
2024-11-05 0 1.020 1.020 1.050 1.010 1.040 591,000 601,400 1.0176 0.959 0.959 0.987 0.950 0.978 628,578 0.9568 -1.92%
2024-11-04 0 1.040 1.020 1.040 1.020 1.040 210,000 214,940 1.0235 0.978 0.959 0.978 0.959 0.978 223,353 0.9623 0.97%
2024-11-01 0 1.030 1.030 1.050 1.030 1.030 148,000 152,440 1.0300 0.968 0.968 0.987 0.968 0.968 157,410 0.9684 -0.96%
2024-10-31 0 1.040 1.040 1.080 1.030 1.150 410,892 431,918 1.0512 0.978 0.978 1.015 0.968 1.081 437,018 0.9883 -1.89%
2024-10-30 0 1.060 1.050 1.070 1.050 1.050 27,000 28,350 1.0500 0.997 0.987 1.006 0.987 0.987 28,717 0.9872 0.00%
2024-10-29 0 1.060 1.060 1.070 1.050 1.070 17,000 18,050 1.0618 0.997 0.997 1.006 0.987 1.006 18,081 0.9983 0.95%
2024-10-28 0 1.050 1.050 1.080 1.050 1.100 394,000 416,100 1.0561 0.987 0.987 1.015 0.987 1.034 419,052 0.9930 -0.94%
2024-10-25 0 1.060 1.060 1.100 1.060 1.060 35,000 37,100 1.0600 0.997 0.997 1.034 0.997 0.997 37,225 0.9966 0.00%
2024-10-24 0 1.060 1.080 1.100 1.060 1.060 16,000 16,960 1.0600 0.997 1.015 1.034 0.997 0.997 17,017 0.9966 -0.93%
2024-10-23 0 1.070 1.070 1.100 1.060 1.070 135,000 143,600 1.0637 1.006 1.006 1.034 0.997 1.006 143,584 1.0001 0.00%
2024-10-22 0 1.070 1.070 1.090 1.060 1.100 359,000 381,780 1.0635 1.006 1.006 1.025 0.997 1.034 381,827 0.9999 -1.83%
2024-10-21 0 1.090 1.090 1.140 1.080 1.140 92,000 102,190 1.1108 1.025 1.025 1.072 1.015 1.072 97,850 1.0444 -0.91%
2024-10-18 0 1.100 1.090 1.100 1.070 1.110 148,000 162,060 1.0950 1.034 1.025 1.034 1.006 1.044 157,410 1.0295 2.80%
2024-10-17 0 1.070 1.070 1.110 1.070 1.070 27,000 28,890 1.0700 1.006 1.006 1.044 1.006 1.006 28,717 1.0060 0.00%
2024-10-16 0 1.070 1.070 1.080 1.060 1.080 57,000 61,440 1.0779 1.006 1.006 1.015 0.997 1.015 60,624 1.0135 0.00%
2024-10-15 0 1.070 1.060 1.090 1.070 1.070 62,000 66,340 1.0700 1.006 0.997 1.025 1.006 1.006 65,942 1.0060 0.00%
2024-10-14 0 1.070 1.070 1.090 1.070 1.100 178,000 190,910 1.0725 1.006 1.006 1.025 1.006 1.034 189,318 1.0084 -2.73%
2024-10-10 0 1.100 1.100 1.130 1.100 1.100 187,000 205,700 1.1000 1.034 1.034 1.062 1.034 1.034 198,890 1.0342 0.00%
2024-10-09 0 1.100 1.100 1.130 1.090 1.130 168,000 185,410 1.1036 1.034 1.034 1.062 1.025 1.062 178,682 1.0377 -2.65%
2024-10-08 0 1.130 1.120 1.160 1.110 1.250 564,000 663,500 1.1764 1.062 1.053 1.091 1.044 1.175 599,861 1.1061 -8.13%
2024-10-07 0 1.230 1.220 1.230 1.170 1.230 1,121,000 1,339,090 1.1945 1.156 1.147 1.156 1.100 1.156 1,192,277 1.1231 6.03%
2024-10-04 0 1.160 1.150 1.170 1.130 1.170 511,000 581,980 1.1389 1.091 1.081 1.100 1.062 1.100 543,491 1.0708 0.87%
2024-10-03 0 1.150 1.150 1.160 1.150 1.190 296,000 346,310 1.1700 1.081 1.081 1.091 1.081 1.119 314,821 1.1000 -1.71%
2024-10-02 0 1.170 1.160 1.180 1.090 1.180 922,000 1,052,500 1.1415 1.100 1.091 1.109 1.025 1.109 980,624 1.0733 6.36%
2024-09-30 0 1.100 1.090 1.100 1.070 1.100 587,000 636,150 1.0837 1.034 1.025 1.034 1.006 1.034 624,324 1.0189 1.85%
2024-09-27 0 1.080 1.070 1.080 1.060 1.090 505,000 543,300 1.0758 1.015 1.006 1.015 0.997 1.025 537,110 1.0115 0.00%
2024-09-26 0 1.080 1.070 1.080 1.070 1.080 66,000 70,940 1.0748 1.015 1.006 1.015 1.006 1.015 70,197 1.0106 0.93%
2024-09-25 0 1.070 1.050 1.080 1.060 1.090 257,000 277,030 1.0779 1.006 0.987 1.015 0.997 1.025 273,341 1.0135 -0.93%
2024-09-24 0 1.080 1.040 1.080 1.060 1.080 796,000 846,190 1.0631 1.015 0.978 1.015 0.997 1.015 846,613 0.9995 2.86%
2024-09-23 0 1.050 1.050 1.070 1.050 1.070 20,000 21,030 1.0515 0.987 0.987 1.006 0.987 1.006 21,272 0.9886 -0.94%
2024-09-20 0 1.060 1.050 1.080 1.040 1.060 108,000 113,560 1.0515 0.997 0.987 1.015 0.978 0.997 114,867 0.9886 1.92%
2024-09-19 0 1.040 1.030 1.040 1.040 1.070 128,000 134,030 1.0471 0.978 0.968 0.978 0.978 1.006 136,139 0.9845 -0.95%
2024-09-17 0 1.050 1.050 1.070 1.050 1.060 66,000 69,900 1.0591 0.987 0.987 1.006 0.987 0.997 70,197 0.9958 -1.87%
2024-09-16 0 1.070 1.060 1.080 - - 0 0 - 1.006 0.997 1.015 - - 0 - 0.00%
2024-09-13 0 1.070 1.040 1.080 1.040 1.070 977,000 1,045,190 1.0698 1.006 0.978 1.015 0.978 1.006 1,039,121 1.0058 0.00%
2024-09-12 0 1.070 1.040 1.080 1.020 1.070 202,000 212,310 1.0510 1.006 0.978 1.015 0.959 1.006 214,844 0.9882 3.88%
2024-09-11 0 1.030 1.030 1.060 - - 0 0 - 0.968 0.968 0.997 - - 0 - 0.98%
2024-09-10 0 1.020 1.020 1.070 1.020 1.040 240,000 247,080 1.0295 0.959 0.959 1.006 0.959 0.978 255,260 0.9680 0.00%
2024-09-09 0 1.020 1.020 1.070 1.020 1.080 419,000 434,280 1.0365 0.959 0.959 1.006 0.959 1.015 445,642 0.9745 -4.67%
2024-09-05 0 1.070 1.040 1.080 1.030 1.070 326,000 347,840 1.0670 1.006 0.978 1.015 0.968 1.006 346,728 1.0032 2.88%
2024-09-04 0 1.040 1.040 1.080 1.040 1.070 34,010 36,159 1.0632 0.978 0.978 1.015 0.978 1.006 36,172 0.9996 -3.70%
2024-09-03 0 1.080 1.050 1.090 1.040 1.090 442,000 473,760 1.0719 1.015 0.987 1.025 0.978 1.025 470,104 1.0078 1.89%
2024-09-02 0 1.060 1.020 1.070 - - 0 0 - 0.997 0.959 1.006 - - 0 - 0.00%
2024-08-30 0 1.060 1.040 1.060 1.000 1.060 219,000 228,870 1.0451 0.997 0.978 0.997 0.940 0.997 232,925 0.9826 4.95%
2024-08-29 0 1.010 1.010 1.030 1.010 1.030 39,000 39,410 1.0105 0.950 0.950 0.968 0.950 0.968 41,480 0.9501 -0.98%
2024-08-28 0 1.020 1.020 1.040 1.010 1.030 114,000 116,730 1.0239 0.959 0.959 0.978 0.950 0.968 121,249 0.9627 -1.92%
2024-08-27 0 1.040 1.010 1.050 1.000 1.040 905,397 922,347 1.0187 0.978 0.950 0.987 0.940 0.978 962,966 0.9578 1.96%
2024-08-26 0 1.020 1.020 1.050 1.000 1.040 860,000 871,930 1.0139 0.959 0.959 0.987 0.940 0.978 914,682 0.9533 -2.86%
2024-08-23 0 1.050 1.030 1.080 1.020 1.050 395,000 407,510 1.0317 0.987 0.968 1.015 0.959 0.987 420,116 0.9700 0.96%
2024-08-22 0 1.040 1.030 1.040 1.050 1.050 3,000 3,150 1.0500 0.978 0.968 0.978 0.987 0.987 3,191 0.9872 -0.95%
2024-08-21 0 1.050 1.020 1.060 0.990 1.050 835,000 852,410 1.0209 0.987 0.959 0.997 0.931 0.987 888,092 0.9598 0.96%
2024-08-20 0 1.040 1.010 1.040 1.010 1.040 69,000 70,550 1.0225 0.978 0.950 0.978 0.950 0.978 73,387 0.9613 2.97%
2024-08-19 0 1.010 1.010 1.020 1.000 1.010 73,000 73,090 1.0012 0.950 0.950 0.959 0.940 0.950 77,642 0.9414 0.00%
2024-08-16 0 1.010 1.010 1.020 1.000 1.020 184,000 185,540 1.0084 0.950 0.950 0.959 0.940 0.959 195,699 0.9481 0.00%
2024-08-15 0 1.010 1.000 1.020 1.000 1.020 104,280 105,831 1.0149 0.950 0.940 0.959 0.940 0.959 110,911 0.9542 1.00%
2024-08-14 0 1.000 1.000 1.010 1.000 1.010 6,000 6,020 1.0033 0.940 0.940 0.950 0.940 0.950 6,382 0.9434 -0.99%
2024-08-13 0 1.010 1.000 1.010 0.970 1.010 131,000 131,750 1.0057 0.950 0.940 0.950 0.912 0.950 139,329 0.9456 1.00%
2024-08-12 0 1.000 1.000 1.010 0.990 1.000 70,000 69,730 0.9961 0.940 0.940 0.950 0.931 0.940 74,451 0.9366 -1.96%
2024-08-09 0 1.020 1.000 1.020 1.000 1.020 46,000 46,220 1.0048 0.959 0.940 0.959 0.940 0.959 48,925 0.9447 0.00%
2024-08-08 0 1.020 1.010 1.050 - - 0 0 - 0.959 0.950 0.987 - - 0 - 0.00%
2024-08-07 0 1.020 1.010 1.030 1.000 1.020 49,000 49,400 1.0082 0.959 0.950 0.968 0.940 0.959 52,116 0.9479 0.00%
2024-08-06 0 1.020 1.000 1.030 1.000 1.020 80,000 80,780 1.0098 0.959 0.940 0.968 0.940 0.959 85,087 0.9494 -0.97%
2024-08-05 0 1.030 1.010 1.030 1.010 1.030 42,000 42,510 1.0121 0.968 0.950 0.968 0.950 0.968 44,671 0.9516 -0.96%
2024-08-02 0 1.040 1.020 1.040 1.020 1.040 128,000 130,780 1.0217 0.978 0.959 0.978 0.959 0.978 136,139 0.9606 0.97%
2024-08-01 0 1.030 1.020 1.030 1.030 1.060 231,000 239,900 1.0385 0.968 0.959 0.968 0.968 0.997 245,688 0.9764 -1.90%
2024-07-31 0 1.050 1.030 1.050 1.020 1.050 255,000 260,990 1.0235 0.987 0.968 0.987 0.959 0.987 271,214 0.9623 0.96%
2024-07-30 0 1.040 1.020 1.060 1.020 1.040 104,000 106,200 1.0212 0.978 0.959 0.997 0.959 0.978 110,613 0.9601 -1.89%
2024-07-29 0 1.060 1.050 1.060 1.050 1.070 140,000 147,860 1.0561 0.997 0.987 0.997 0.987 1.006 148,902 0.9930 1.92%
2024-07-26 0 1.040 1.030 1.050 1.060 1.060 12,000 12,720 1.0600 0.978 0.968 0.987 0.997 0.997 12,763 0.9966 0.97%
2024-07-25 0 1.030 1.020 1.040 1.020 1.030 225,000 230,530 1.0246 0.968 0.959 0.978 0.959 0.968 239,306 0.9633 -0.96%
2024-07-24 0 1.040 1.040 1.050 1.030 1.050 178,000 184,280 1.0353 0.978 0.978 0.987 0.968 0.987 189,318 0.9734 0.00%
2024-07-23 0 1.040 1.030 1.070 1.020 1.050 247,000 255,740 1.0354 0.978 0.968 1.006 0.959 0.987 262,705 0.9735 -1.89%
2024-07-22 0 1.060 1.050 1.060 1.030 1.060 348,000 364,130 1.0464 0.997 0.987 0.997 0.968 0.997 370,127 0.9838 1.92%
2024-07-19 0 1.040 1.030 1.060 1.020 1.050 318,000 326,700 1.0274 0.978 0.968 0.997 0.959 0.987 338,220 0.9659 0.00%
2024-07-18 0 1.040 1.040 1.060 1.020 1.040 620,000 640,890 1.0337 0.978 0.978 0.997 0.959 0.978 659,422 0.9719 0.97%
2024-07-17 0 1.030 1.030 1.040 1.030 1.060 154,000 160,900 1.0448 0.968 0.968 0.978 0.968 0.997 163,792 0.9823 -2.83%
2024-07-16 0 1.060 1.040 1.060 1.040 1.060 114,000 119,310 1.0466 0.997 0.978 0.997 0.978 0.997 121,249 0.9840 -0.93%
2024-07-15 0 1.070 1.060 1.070 1.050 1.070 231,000 244,570 1.0587 1.006 0.997 1.006 0.987 1.006 245,688 0.9955 0.00%
2024-07-12 0 1.070 1.060 1.070 1.070 1.110 525,000 566,540 1.0791 1.006 0.997 1.006 1.006 1.044 558,382 1.0146 -4.46%
2024-07-11 0 1.120 1.060 1.120 1.040 1.120 1,523,000 1,639,410 1.0764 1.053 0.997 1.053 0.978 1.053 1,619,838 1.0121 5.66%
2024-07-10 0 1.060 1.030 1.060 1.030 1.090 990,000 1,046,930 1.0575 0.997 0.968 0.997 0.968 1.025 1,052,948 0.9943 -6.19%
2024-07-09 0 1.130 1.090 1.130 0.950 1.130 8,464,000 8,715,780 1.0297 1.062 1.025 1.062 0.893 1.062 9,002,173 0.9682 -10.32%
2024-07-08 0 1.260 1.250 1.260 1.250 1.270 286,000 359,150 1.2558 1.185 1.175 1.185 1.175 1.194 304,185 1.1807 -0.79%
2024-07-05 0 1.270 1.270 1.290 1.260 1.290 97,000 123,390 1.2721 1.194 1.194 1.213 1.185 1.213 103,168 1.1960 0.00%
2024-07-04 0 1.270 1.240 1.270 1.250 1.270 791,000 992,920 1.2553 1.194 1.166 1.194 1.175 1.194 841,295 1.1802 0.79%
2024-07-03 0 1.260 1.260 1.270 1.250 1.290 682,000 864,830 1.2681 1.185 1.185 1.194 1.175 1.213 725,364 1.1923 -0.79%
2024-07-02 0 1.270 1.270 1.290 1.270 1.290 301,000 386,180 1.2830 1.194 1.194 1.213 1.194 1.213 320,139 1.2063 -0.78%
2024-06-28 0 1.280 1.280 1.290 1.280 1.290 548,000 701,930 1.2809 1.203 1.203 1.213 1.203 1.213 582,844 1.2043 -0.78%
2024-06-27 0 1.290 1.280 1.290 1.280 1.310 199,000 258,220 1.2976 1.213 1.203 1.213 1.203 1.232 211,653 1.2200 -0.77%
2024-06-26 0 1.300 1.290 1.300 1.300 1.310 320,000 416,240 1.3008 1.222 1.213 1.222 1.222 1.232 340,347 1.2230 0.78%
2024-06-25 0 1.290 1.290 1.300 1.280 1.330 481,000 625,610 1.3006 1.213 1.213 1.222 1.203 1.250 511,584 1.2229 -2.27%
2024-06-24 0 1.320 1.300 1.350 1.320 1.340 64,000 85,560 1.3369 1.241 1.222 1.269 1.241 1.260 68,069 1.2570 -1.49%
2024-06-21 0 1.340 1.330 1.340 1.300 1.340 490,101 638,763 1.3033 1.260 1.250 1.260 1.222 1.260 521,263 1.2254 0.75%
2024-06-20 0 1.330 1.320 1.330 1.320 1.350 480,000 637,840 1.3288 1.250 1.241 1.250 1.241 1.269 510,520 1.2494 -0.75%
2024-06-19 0 1.340 1.340 1.360 1.340 1.360 367,000 494,000 1.3460 1.260 1.260 1.279 1.260 1.279 390,335 1.2656 -1.47%
2024-06-18 0 1.360 1.350 1.360 1.340 1.360 32,000 43,190 1.3497 1.279 1.269 1.279 1.260 1.279 34,035 1.2690 0.00%
2024-06-17 0 1.360 1.340 1.360 1.340 1.360 7,000 9,420 1.3457 1.279 1.260 1.279 1.260 1.279 7,445 1.2653 0.74%
2024-06-14 0 1.350 1.340 1.350 1.340 1.350 46,000 61,850 1.3446 1.269 1.260 1.269 1.260 1.269 48,925 1.2642 -0.74%
2024-06-13 0 1.360 1.340 1.360 1.330 1.360 70,000 93,530 1.3361 1.279 1.260 1.279 1.250 1.279 74,451 1.2563 1.49%
2024-06-12 0 1.340 1.330 1.340 1.340 1.350 18,000 24,130 1.3406 1.260 1.250 1.260 1.260 1.269 19,145 1.2604 -0.74%
2024-06-11 0 1.350 1.340 1.350 1.330 1.350 43,000 57,240 1.3312 1.269 1.260 1.269 1.250 1.269 45,734 1.2516 1.50%
2024-06-07 0 1.330 1.330 1.360 1.330 1.360 31,000 41,780 1.3477 1.250 1.250 1.279 1.250 1.279 32,971 1.2672 -1.48%
2024-06-06 0 1.350 1.350 1.390 1.350 1.390 106,000 143,510 1.3539 1.269 1.269 1.307 1.269 1.307 112,740 1.2729 -2.17%
2024-06-05 0 1.380 1.370 1.380 - - 0 0 - 1.297 1.288 1.297 - - 0 - 0.00%
2024-06-04 0 1.380 1.370 1.380 1.360 1.380 19,000 25,920 1.3642 1.297 1.288 1.297 1.279 1.297 20,208 1.2827 0.73%
2024-06-03 0 1.370 1.360 1.380 1.360 1.420 122,000 167,020 1.3690 1.288 1.279 1.297 1.279 1.335 129,757 1.2872 0.74%
2024-05-31 0 1.360 1.360 1.370 1.340 1.370 241,000 328,010 1.3610 1.279 1.279 1.288 1.260 1.288 256,324 1.2797 -1.45%
2024-05-30 0 1.380 1.370 1.390 1.360 1.400 498,000 692,530 1.3906 1.297 1.288 1.307 1.279 1.316 529,665 1.3075 0.73%
2024-05-29 0 1.510 1.500 1.510 1.510 1.530 290,000 441,240 1.5215 1.288 1.280 1.288 1.288 1.305 339,959 1.2979 -0.66%
2024-05-28 0 1.520 1.500 1.520 1.500 1.520 194,000 293,810 1.5145 1.297 1.280 1.297 1.280 1.297 227,421 1.2919 1.33%
2024-05-27 0 1.500 1.500 1.520 1.500 1.510 133,000 200,210 1.5053 1.280 1.280 1.297 1.280 1.288 155,912 1.2841 1.35%
2024-05-24 0 1.480 1.470 1.500 1.460 1.500 132,000 196,080 1.4855 1.263 1.254 1.280 1.245 1.280 154,740 1.2672 0.00%
2024-05-23 0 1.480 1.480 1.490 1.470 1.500 320,000 472,740 1.4773 1.263 1.263 1.271 1.254 1.280 375,127 1.2602 -2.63%
2024-05-22 0 1.520 1.490 1.520 1.490 1.520 156,000 234,320 1.5021 1.297 1.271 1.297 1.271 1.297 182,874 1.2813 1.33%
2024-05-21 0 1.500 1.490 1.510 1.470 1.530 436,000 654,670 1.5015 1.280 1.271 1.288 1.254 1.305 511,110 1.2809 0.67%
2024-05-20 0 1.490 1.490 1.500 1.490 1.520 278,000 417,120 1.5004 1.271 1.271 1.280 1.271 1.297 325,891 1.2799 -0.67%
2024-05-17 0 1.500 1.500 1.520 1.500 1.520 137,000 207,130 1.5119 1.280 1.280 1.297 1.280 1.297 160,601 1.2897 -0.66%
2024-05-16 0 1.510 1.500 1.510 1.490 1.520 149,000 224,820 1.5089 1.288 1.280 1.288 1.271 1.297 174,668 1.2871 -0.66%
2024-05-14 0 1.520 1.500 1.520 1.500 1.520 66,000 99,880 1.5133 1.297 1.280 1.297 1.280 1.297 77,370 1.2909 2.01%
2024-05-13 0 1.490 1.490 1.530 1.480 1.520 118,100 176,913 1.4980 1.271 1.271 1.305 1.263 1.297 138,445 1.2779 0.68%
2024-05-10 0 1.480 1.480 1.490 1.480 1.520 234,000 347,680 1.4858 1.263 1.263 1.271 1.263 1.297 274,311 1.2675 -1.33%
2024-05-09 0 1.500 1.490 1.500 1.490 1.500 8,000 11,930 1.4913 1.280 1.271 1.280 1.271 1.280 9,378 1.2721 0.67%
2024-05-08 0 1.490 1.480 1.490 1.470 1.500 149,710 222,906 1.4889 1.271 1.263 1.271 1.254 1.280 175,501 1.2701 0.00%
2024-05-07 0 1.490 1.490 1.510 1.490 1.510 111,000 166,210 1.4974 1.271 1.271 1.288 1.271 1.288 130,122 1.2773 0.00%
2024-05-06 0 1.490 1.490 1.500 1.480 1.500 1,283,000 1,924,220 1.4998 1.271 1.271 1.280 1.263 1.280 1,504,024 1.2794 0.68%
2024-05-03 0 1.480 1.460 1.480 1.460 1.480 126,000 185,950 1.4758 1.263 1.245 1.263 1.245 1.263 147,706 1.2589 1.37%
2024-05-02 0 1.460 1.440 1.480 1.440 1.460 202,000 291,560 1.4434 1.245 1.228 1.263 1.228 1.245 236,799 1.2313 1.39%
2024-04-30 0 1.440 1.440 1.460 1.430 1.460 22,000 31,760 1.4436 1.228 1.228 1.245 1.220 1.245 25,790 1.2315 0.00%
2024-04-29 0 1.440 1.440 1.450 1.440 1.460 142,000 206,060 1.4511 1.228 1.228 1.237 1.228 1.245 166,463 1.2379 -0.69%
2024-04-26 0 1.450 1.450 1.460 1.430 1.450 144,650 209,140 1.4458 1.237 1.237 1.245 1.220 1.237 169,569 1.2334 1.40%
2024-04-25 0 1.430 1.430 1.450 1.430 1.450 18,000 26,060 1.4478 1.220 1.220 1.237 1.220 1.237 21,101 1.2350 -1.38%
2024-04-24 0 1.450 1.440 1.460 - - 0 0 - 1.237 1.228 1.245 - - 0 - 0.00%
2024-04-23 0 1.450 1.420 1.460 1.450 1.450 11,000 15,950 1.4500 1.237 1.211 1.245 1.237 1.237 12,895 1.2369 0.00%
2024-04-22 0 1.450 1.420 1.460 1.420 1.450 183,000 261,920 1.4313 1.237 1.211 1.245 1.211 1.237 214,526 1.2209 -0.68%
2024-04-19 0 1.460 1.430 1.460 1.420 1.460 61,000 87,740 1.4384 1.245 1.220 1.245 1.211 1.245 71,509 1.2270 2.82%
2024-04-18 0 1.420 1.420 1.440 1.410 1.440 141,000 200,170 1.4196 1.211 1.211 1.228 1.203 1.228 165,290 1.2110 -2.07%
2024-04-17 0 1.450 1.430 1.450 - - 0 0 - 1.237 1.220 1.237 - - 0 - 0.00%
2024-04-16 0 1.450 1.430 1.450 1.430 1.450 36,000 51,500 1.4306 1.237 1.220 1.237 1.220 1.237 42,202 1.2203 1.40%
2024-04-15 0 1.430 1.420 1.450 1.420 1.460 267,000 381,730 1.4297 1.220 1.211 1.237 1.211 1.245 312,996 1.2196 -1.38%
2024-04-12 0 1.450 1.450 1.470 1.420 1.450 163,000 232,670 1.4274 1.237 1.237 1.254 1.211 1.237 191,080 1.2177 -1.36%
2024-04-11 0 1.470 1.450 1.470 1.470 1.480 11,000 16,190 1.4718 1.254 1.237 1.254 1.254 1.263 12,895 1.2555 0.68%
2024-04-10 0 1.460 1.430 1.460 1.400 1.470 442,753 641,669 1.4493 1.245 1.220 1.245 1.194 1.254 519,027 1.2363 1.39%
2024-04-09 0 1.440 1.430 1.440 1.420 1.460 194,000 278,960 1.4379 1.228 1.220 1.228 1.211 1.245 227,421 1.2266 -0.69%
2024-04-08 0 1.450 1.450 1.460 1.410 1.450 83,000 118,350 1.4259 1.237 1.237 1.245 1.203 1.237 97,299 1.2164 0.00%
2024-04-05 0 1.450 1.410 1.450 1.400 1.470 346,000 489,780 1.4155 1.237 1.203 1.237 1.194 1.254 405,606 1.2075 2.11%
2024-04-03 0 1.420 1.420 1.500 1.420 1.480 341,000 485,020 1.4223 1.211 1.211 1.280 1.211 1.263 399,744 1.2133 -0.70%
2024-04-02 0 1.430 1.430 1.440 1.410 1.440 169,000 242,250 1.4334 1.220 1.220 1.228 1.203 1.228 198,114 1.2228 0.00%
2024-03-28 0 1.430 1.430 1.440 1.430 1.460 142,000 203,990 1.4365 1.220 1.220 1.228 1.220 1.245 166,463 1.2254 -0.69%
2024-03-27 0 1.440 1.430 1.440 1.450 1.460 99,603 144,844 1.4542 1.228 1.220 1.228 1.237 1.245 116,762 1.2405 -1.37%
2024-03-26 0 1.460 1.430 1.470 1.410 1.460 386,000 556,780 1.4424 1.245 1.220 1.254 1.203 1.245 452,497 1.2305 0.69%
2024-03-25 0 1.450 1.420 1.450 1.420 1.460 386,000 551,520 1.4288 1.237 1.211 1.237 1.211 1.245 452,497 1.2188 0.00%
2024-03-22 0 1.450 1.450 1.460 1.430 1.460 245,000 352,740 1.4398 1.237 1.237 1.245 1.220 1.245 287,206 1.2282 0.69%
2024-03-21 0 1.440 1.440 1.450 1.440 1.500 1,003,000 1,466,870 1.4625 1.228 1.228 1.237 1.228 1.280 1,175,788 1.2476 -4.00%
2024-03-20 0 1.500 1.500 1.510 1.450 1.520 187,000 278,050 1.4869 1.280 1.280 1.288 1.237 1.297 219,215 1.2684 0.67%
2024-03-19 0 1.490 1.470 1.490 1.460 1.500 105,000 155,570 1.4816 1.271 1.254 1.271 1.245 1.280 123,088 1.2639 0.68%
2024-03-18 0 1.480 1.470 1.500 1.480 1.520 131,000 193,960 1.4806 1.263 1.254 1.280 1.263 1.297 153,568 1.2630 -0.67%
2024-03-15 0 1.490 1.480 1.500 1.470 1.490 160,000 236,800 1.4800 1.271 1.263 1.280 1.254 1.271 187,563 1.2625 0.00%
2024-03-14 0 1.490 1.470 1.490 1.460 1.500 268,000 397,240 1.4822 1.271 1.254 1.271 1.245 1.280 314,169 1.2644 -0.67%
2024-03-13 0 1.500 1.490 1.500 1.470 1.510 358,000 534,730 1.4937 1.280 1.271 1.280 1.254 1.288 419,673 1.2742 2.04%
2024-03-12 0 1.470 1.470 1.490 1.450 1.470 203,000 297,640 1.4662 1.254 1.254 1.271 1.237 1.254 237,971 1.2507 0.68%
2024-03-11 0 1.460 1.460 1.470 1.440 1.470 193,617 280,226 1.4473 1.245 1.245 1.254 1.228 1.254 226,972 1.2346 -1.35%
2024-03-08 0 1.480 1.450 1.480 1.460 1.480 236,000 347,510 1.4725 1.263 1.237 1.263 1.245 1.263 276,656 1.2561 0.68%
2024-03-07 0 1.470 1.460 1.470 1.470 1.480 278,000 408,960 1.4711 1.254 1.245 1.254 1.254 1.263 325,891 1.2549 0.68%
2024-03-06 0 1.460 1.450 1.460 1.450 1.470 92,000 134,170 1.4584 1.245 1.237 1.245 1.237 1.254 107,849 1.2441 0.00%
2024-03-05 0 1.460 1.430 1.460 1.430 1.460 155,000 225,160 1.4526 1.245 1.220 1.245 1.220 1.245 181,702 1.2392 0.00%
2024-03-04 0 1.460 1.460 1.480 1.440 1.500 81,000 118,440 1.4622 1.245 1.245 1.263 1.228 1.280 94,954 1.2473 0.69%
2024-03-01 0 1.450 1.450 1.480 1.440 1.480 51,000 73,940 1.4498 1.237 1.237 1.263 1.228 1.263 59,786 1.2367 -2.03%
2024-02-29 0 1.480 1.450 1.480 1.440 1.480 88,000 128,420 1.4593 1.263 1.237 1.263 1.228 1.263 103,160 1.2449 -0.67%
2024-02-28 0 1.490 1.430 1.490 1.490 1.490 4,000 5,940 1.4850 1.271 1.220 1.271 1.271 1.271 4,689 1.2668 0.68%
2024-02-27 0 1.480 1.470 1.480 1.470 1.480 22,000 32,550 1.4795 1.263 1.254 1.263 1.254 1.263 25,790 1.2621 1.37%
2024-02-26 0 1.460 1.450 1.470 1.450 1.480 355,000 518,240 1.4598 1.245 1.237 1.254 1.237 1.263 416,156 1.2453 -0.68%
2024-02-23 0 1.470 1.450 1.470 1.450 1.470 186,000 271,530 1.4598 1.254 1.237 1.254 1.237 1.254 218,042 1.2453 0.00%
2024-02-22 0 1.470 1.470 1.480 1.470 1.480 125,000 183,780 1.4702 1.254 1.254 1.263 1.254 1.263 146,534 1.2542 -0.68%
2024-02-21 0 1.480 1.470 1.500 1.470 1.480 235,000 345,620 1.4707 1.263 1.254 1.280 1.254 1.263 275,484 1.2546 0.68%
2024-02-20 0 1.470 1.460 1.480 1.430 1.480 379,000 558,920 1.4747 1.254 1.245 1.263 1.220 1.263 444,291 1.2580 0.68%
2024-02-19 0 1.460 1.450 1.460 1.450 1.470 86,000 125,110 1.4548 1.245 1.237 1.245 1.237 1.254 100,815 1.2410 0.69%
2024-02-16 0 1.450 1.450 1.470 1.380 1.470 387,000 550,960 1.4237 1.237 1.237 1.254 1.177 1.254 453,669 1.2145 -1.36%
2024-02-15 0 1.470 1.430 1.470 1.430 1.470 162,000 234,100 1.4451 1.254 1.220 1.254 1.220 1.254 189,908 1.2327 0.00%
2024-02-14 0 1.470 1.450 1.470 1.450 1.480 88,000 127,910 1.4535 1.254 1.237 1.254 1.237 1.263 103,160 1.2399 1.38%
2024-02-09 0 1.450 1.440 1.450 - - 0 0 - 1.237 1.228 1.237 - - 0 - 0.00%
2024-02-08 0 1.450 1.430 1.450 1.430 1.450 54,000 77,680 1.4385 1.237 1.220 1.237 1.220 1.237 63,303 1.2271 1.40%
2024-02-07 0 1.430 1.420 1.430 1.430 1.450 107,000 153,930 1.4386 1.220 1.211 1.220 1.220 1.237 125,433 1.2272 -0.69%
2024-02-06 0 1.440 1.440 1.450 1.410 1.440 79,160 113,062 1.4283 1.228 1.228 1.237 1.203 1.228 92,797 1.2184 0.70%
2024-02-05 0 1.430 1.420 1.430 1.410 1.440 21,000 29,670 1.4129 1.220 1.211 1.220 1.203 1.228 24,618 1.2052 0.70%
2024-02-02 0 1.420 1.420 1.440 1.420 1.440 90,000 127,850 1.4206 1.211 1.211 1.228 1.211 1.228 105,504 1.2118 -0.70%
2024-02-01 0 1.430 1.420 1.430 1.410 1.430 51,000 72,540 1.4224 1.220 1.211 1.220 1.203 1.220 59,786 1.2133 0.70%
2024-01-31 0 1.420 1.420 1.430 1.410 1.470 105,000 149,140 1.4204 1.211 1.211 1.220 1.203 1.254 123,088 1.2116 -2.07%
2024-01-30 0 1.450 1.430 1.450 1.430 1.450 154,000 220,920 1.4345 1.237 1.220 1.237 1.220 1.237 180,530 1.2237 0.00%
2024-01-29 0 1.450 1.430 1.450 1.450 1.450 13,000 18,850 1.4500 1.237 1.220 1.237 1.237 1.237 15,240 1.2369 0.00%
2024-01-26 0 1.450 1.430 1.450 1.430 1.450 52,000 74,480 1.4323 1.237 1.220 1.237 1.220 1.237 60,958 1.2218 1.40%
2024-01-25 0 1.430 1.420 1.460 1.430 1.460 136,000 195,840 1.4400 1.220 1.211 1.245 1.220 1.245 159,429 1.2284 -0.69%
2024-01-24 0 1.440 1.430 1.440 1.430 1.470 163,000 236,540 1.4512 1.228 1.220 1.228 1.220 1.254 191,080 1.2379 -0.69%
2024-01-23 0 1.450 1.440 1.450 1.430 1.450 86,000 124,470 1.4473 1.237 1.228 1.237 1.220 1.237 100,815 1.2346 1.40%
2024-01-22 0 1.430 1.400 1.430 1.400 1.430 128,000 180,600 1.4109 1.220 1.194 1.220 1.194 1.220 150,051 1.2036 0.70%
2024-01-19 0 1.420 1.410 1.440 1.420 1.440 132,000 187,460 1.4202 1.211 1.203 1.228 1.211 1.228 154,740 1.2115 0.71%
2024-01-18 0 1.410 1.410 1.450 1.380 1.440 124,611 175,303 1.4068 1.203 1.203 1.237 1.177 1.228 146,078 1.2001 0.71%
2024-01-17 0 1.400 1.400 1.420 1.390 1.430 816,000 1,149,780 1.4090 1.194 1.194 1.211 1.186 1.220 956,573 1.2020 -2.10%
2024-01-16 0 1.430 1.420 1.460 1.430 1.450 140,000 201,410 1.4386 1.220 1.211 1.245 1.220 1.237 164,118 1.2272 -0.69%
2024-01-15 0 1.440 1.430 1.490 1.430 1.440 56,000 80,620 1.4396 1.228 1.220 1.271 1.220 1.228 65,647 1.2281 0.70%
2024-01-12 0 1.430 1.430 1.470 1.430 1.450 29,000 41,750 1.4397 1.220 1.220 1.254 1.220 1.237 33,996 1.2281 -4.03%
2024-01-11 0 1.490 1.430 1.490 1.430 1.490 7,505 10,817 1.4413 1.271 1.220 1.271 1.220 1.271 8,798 1.2295 3.47%
2024-01-10 0 1.440 1.430 1.440 - - 0 0 - 1.228 1.220 1.228 - - 0 - 0.00%
2024-01-09 0 1.440 1.430 1.440 1.430 1.440 200,000 286,020 1.4301 1.228 1.220 1.228 1.220 1.228 234,454 1.2199 1.41%
2024-01-08 0 1.420 1.420 1.440 1.420 1.490 113,000 163,570 1.4475 1.211 1.211 1.228 1.211 1.271 132,467 1.2348 -3.40%
2024-01-05 0 1.470 1.460 1.500 1.470 1.470 20,000 29,400 1.4700 1.254 1.245 1.280 1.254 1.254 23,445 1.2540 -1.34%
2024-01-04 0 1.490 1.450 1.490 - - 0 0 - 1.271 1.237 1.271 - - 0 - 0.00%
2024-01-03 0 1.490 1.460 1.470 1.430 1.500 97,000 140,400 1.4474 1.271 1.245 1.254 1.220 1.280 113,710 1.2347 -1.32%
2024-01-02 0 1.510 1.470 1.510 - - 0 0 - 1.288 1.254 1.288 - - 0 - -0.66%
2023-12-29 0 1.520 1.490 1.520 1.500 1.520 10,000 15,110 1.5110 1.297 1.271 1.297 1.280 1.297 11,723 1.2890 0.00%
2023-12-28 0 1.520 1.470 1.520 1.480 1.520 8,000 12,120 1.5150 1.297 1.254 1.297 1.263 1.297 9,378 1.2924 1.33%
2023-12-27 0 1.500 1.450 1.500 1.450 1.500 442,000 660,180 1.4936 1.280 1.237 1.280 1.237 1.280 518,144 1.2741 3.45%
2023-12-22 0 1.450 1.420 1.450 1.420 1.470 192,000 278,090 1.4484 1.237 1.211 1.237 1.211 1.254 225,076 1.2355 0.69%
2023-12-21 0 1.440 1.440 1.450 1.420 1.450 25,000 36,220 1.4488 1.228 1.228 1.237 1.211 1.237 29,307 1.2359 -2.04%
2023-12-20 0 1.470 1.420 1.480 1.410 1.470 439,000 638,620 1.4547 1.254 1.211 1.263 1.203 1.254 514,627 1.2409 3.52%
2023-12-19 0 1.420 1.420 1.440 1.420 1.440 3,000 4,290 1.4300 1.211 1.211 1.228 1.211 1.228 3,517 1.2199 -3.40%
2023-12-18 0 1.470 1.430 1.470 1.440 1.470 22,000 32,300 1.4682 1.254 1.220 1.254 1.228 1.254 25,790 1.2524 3.52%
2023-12-15 0 1.420 1.410 1.460 - - 0 0 - 1.211 1.203 1.245 - - 0 - 0.00%
2023-12-14 0 1.420 1.420 1.440 1.420 1.420 4,000 5,680 1.4200 1.211 1.211 1.228 1.211 1.211 4,689 1.2113 0.00%
2023-12-13 0 1.420 1.400 1.420 1.410 1.480 46,000 66,200 1.4391 1.211 1.194 1.211 1.203 1.263 53,924 1.2276 -2.07%
2023-12-12 0 1.450 1.430 1.490 1.410 1.500 194,000 284,890 1.4685 1.237 1.220 1.271 1.203 1.280 227,421 1.2527 0.00%
2023-12-11 0 1.450 1.400 1.460 1.400 1.460 482,000 698,350 1.4489 1.237 1.194 1.245 1.194 1.245 565,035 1.2359 2.11%
2023-12-08 0 1.420 1.420 1.430 1.400 1.430 180,000 255,020 1.4168 1.211 1.211 1.220 1.194 1.220 211,009 1.2086 -0.70%
2023-12-07 0 1.430 1.380 1.430 1.380 1.440 72,000 101,640 1.4117 1.220 1.177 1.220 1.177 1.228 84,404 1.2042 2.88%
2023-12-06 0 1.390 1.390 1.430 1.350 1.420 550,000 775,540 1.4101 1.186 1.186 1.220 1.152 1.211 644,749 1.2029 2.21%
2023-12-05 0 1.360 1.350 1.360 1.350 1.390 280,000 380,130 1.3576 1.160 1.152 1.160 1.152 1.186 328,236 1.1581 0.00%
2023-12-04 0 1.360 1.360 1.390 1.360 1.430 284,000 392,720 1.3828 1.160 1.160 1.186 1.160 1.220 332,925 1.1796 -4.90%
2023-12-01 0 1.430 1.390 1.430 1.390 1.430 287,000 402,430 1.4022 1.220 1.186 1.220 1.186 1.220 336,442 1.1961 -0.69%
2023-11-30 0 1.440 1.410 1.440 1.410 1.440 5,000 7,170 1.4340 1.228 1.203 1.228 1.203 1.228 5,861 1.2233 2.13%
2023-11-29 0 1.410 1.400 1.410 1.400 1.420 240,000 336,170 1.4007 1.203 1.194 1.203 1.194 1.211 281,345 1.1949 -0.70%
2023-11-28 0 1.420 1.420 1.440 1.420 1.440 84,000 120,120 1.4300 1.211 1.211 1.228 1.211 1.228 98,471 1.2199 -2.07%
2023-11-27 0 1.450 1.440 1.450 1.440 1.440 22,000 31,680 1.4400 1.237 1.228 1.237 1.228 1.228 25,790 1.2284 0.00%
2023-11-24 0 1.450 1.440 1.450 1.440 1.450 108,000 155,790 1.4425 1.237 1.228 1.237 1.228 1.237 126,605 1.2305 1.40%
2023-11-23 0 1.430 1.430 1.450 1.430 1.450 61,000 87,720 1.4380 1.220 1.220 1.237 1.220 1.237 71,509 1.2267 -0.69%
2023-11-22 0 1.440 1.400 1.450 1.390 1.440 360,000 514,800 1.4300 1.228 1.194 1.237 1.186 1.228 422,018 1.2199 2.86%
2023-11-21 0 1.400 1.380 1.400 1.380 1.400 130,000 181,970 1.3998 1.194 1.177 1.194 1.177 1.194 152,395 1.1941 0.72%
2023-11-20 0 1.390 1.390 1.400 1.390 1.400 123,000 171,340 1.3930 1.186 1.186 1.194 1.186 1.194 144,189 1.1883 -0.71%
2023-11-17 0 1.400 1.400 1.420 1.400 1.470 415,000 597,550 1.4399 1.194 1.194 1.211 1.194 1.254 486,493 1.2283 2.19%
2023-11-16 0 1.370 1.370 1.400 1.370 1.400 31,000 42,790 1.3803 1.169 1.169 1.194 1.169 1.194 36,340 1.1775 -2.14%
2023-11-15 0 1.400 1.390 1.400 1.360 1.400 47,000 65,140 1.3860 1.194 1.186 1.194 1.160 1.194 55,097 1.1823 0.72%
2023-11-14 0 1.390 1.380 1.390 1.350 1.400 193,000 265,670 1.3765 1.186 1.177 1.186 1.152 1.194 226,248 1.1742 1.46%
2023-11-13 0 1.370 1.350 1.380 - - 0 0 - 1.169 1.152 1.177 - - 0 - 0.00%
2023-11-10 0 1.370 1.350 1.380 1.350 1.380 21,000 28,580 1.3610 1.169 1.152 1.177 1.152 1.177 24,618 1.1610 0.74%
2023-11-09 0 1.360 1.360 1.390 1.360 1.360 102,000 138,720 1.3600 1.160 1.160 1.186 1.160 1.160 119,572 1.1601 -2.86%
2023-11-08 0 1.400 1.370 1.400 1.360 1.400 44,765 61,378 1.3711 1.194 1.169 1.194 1.160 1.194 52,477 1.1696 2.19%
2023-11-07 0 1.370 1.370 1.380 1.370 1.390 78,000 108,110 1.3860 1.169 1.169 1.177 1.169 1.186 91,437 1.1823 -1.44%
2023-11-06 0 1.390 1.370 1.390 1.360 1.400 262,000 358,110 1.3668 1.186 1.169 1.186 1.160 1.194 307,135 1.1660 0.00%
2023-11-03 0 1.390 1.380 1.390 1.390 1.400 151,000 210,300 1.3927 1.186 1.177 1.186 1.186 1.194 177,013 1.1880 0.00%
2023-11-02 0 1.390 1.390 1.410 - - 0 0 - 1.186 1.186 1.203 - - 0 - 0.72%
2023-11-01 0 1.380 1.380 1.400 1.380 1.410 12,000 16,880 1.4067 1.177 1.177 1.194 1.177 1.203 14,067 1.1999 -0.72%
2023-10-31 0 1.390 1.370 1.390 1.380 1.400 3,000 4,180 1.3933 1.186 1.169 1.186 1.177 1.194 3,517 1.1886 -0.71%
2023-10-30 0 1.400 1.380 1.400 1.390 1.400 123,000 171,710 1.3960 1.194 1.177 1.194 1.186 1.194 144,189 1.1909 0.72%
2023-10-27 0 1.390 1.370 1.390 1.360 1.400 59,000 81,730 1.3853 1.186 1.169 1.186 1.160 1.194 69,164 1.1817 0.72%
2023-10-26 0 1.380 1.360 1.390 1.350 1.390 379,000 520,230 1.3726 1.177 1.160 1.186 1.152 1.186 444,291 1.1709 0.73%
2023-10-25 0 1.370 1.370 1.390 1.350 1.400 83,000 113,630 1.3690 1.169 1.169 1.186 1.152 1.194 97,299 1.1678 0.00%
2023-10-24 0 1.370 1.370 1.380 1.360 1.380 140,143 192,575 1.3741 1.169 1.169 1.177 1.160 1.177 164,286 1.1722 -0.72%
2023-10-20 0 1.380 1.370 1.380 1.370 1.390 31,000 43,000 1.3871 1.177 1.169 1.177 1.169 1.186 36,340 1.1833 0.00%
2023-10-19 0 1.380 1.370 1.390 1.370 1.380 266,000 367,060 1.3799 1.177 1.169 1.186 1.169 1.177 311,824 1.1771 -1.43%
2023-10-18 0 1.400 1.360 1.400 1.360 1.400 21,000 29,280 1.3943 1.194 1.160 1.194 1.160 1.194 24,618 1.1894 1.45%
2023-10-17 0 1.380 1.380 1.400 1.380 1.400 272,000 376,000 1.3824 1.177 1.177 1.194 1.177 1.194 318,858 1.1792 1.47%
2023-10-16 0 1.360 1.360 1.380 1.360 1.390 12,000 16,650 1.3875 1.160 1.160 1.177 1.160 1.186 14,067 1.1836 -2.16%
2023-10-13 0 1.390 1.380 1.390 - - 0 0 - 1.186 1.177 1.186 - - 0 - 0.00%
2023-10-12 0 1.390 1.380 1.390 1.380 1.390 115,000 159,340 1.3856 1.186 1.177 1.186 1.177 1.186 134,811 1.1819 0.00%
2023-10-11 0 1.390 1.390 1.400 1.390 1.400 129,000 180,190 1.3968 1.186 1.186 1.194 1.186 1.194 151,223 1.1916 -0.71%
2023-10-10 0 1.400 1.380 1.400 1.380 1.400 126,000 173,990 1.3809 1.194 1.177 1.194 1.177 1.194 147,706 1.1779 0.72%
2023-10-09 0 1.390 1.390 1.400 1.320 1.400 93,790 129,458 1.3803 1.186 1.186 1.194 1.126 1.194 109,947 1.1775 1.46%
2023-10-06 0 1.370 1.370 1.380 1.350 1.380 50,000 68,140 1.3628 1.169 1.169 1.177 1.152 1.177 58,614 1.1625 -0.72%
2023-10-05 0 1.380 1.380 1.410 1.360 1.400 99,000 135,760 1.3713 1.177 1.177 1.203 1.160 1.194 116,055 1.1698 -0.72%
2023-10-04 0 1.390 1.360 1.390 - - 0 0 - 1.186 1.160 1.186 - - 0 - -2.11%
2023-10-03 0 1.420 1.370 1.420 1.360 1.420 15,000 20,570 1.3713 1.211 1.169 1.211 1.160 1.211 17,584 1.1698 2.16%
2023-09-29 0 1.390 1.380 1.390 1.350 1.390 97,087 134,077 1.3810 1.186 1.177 1.186 1.152 1.186 113,812 1.1781 0.00%
2023-09-28 0 1.390 1.390 1.400 1.390 1.400 52,000 72,460 1.3935 1.186 1.186 1.194 1.186 1.194 60,958 1.1887 0.72%
2023-09-27 0 1.380 1.380 1.410 1.380 1.400 278,000 385,540 1.3868 1.177 1.177 1.203 1.177 1.194 325,891 1.1830 0.00%
2023-09-26 0 1.380 1.380 1.410 1.380 1.410 49,000 68,340 1.3947 1.177 1.177 1.203 1.177 1.203 57,441 1.1897 -1.43%
2023-09-25 0 1.400 1.400 1.410 1.400 1.410 107,000 150,550 1.4070 1.194 1.194 1.203 1.194 1.203 125,433 1.2002 -0.71%
2023-09-22 0 1.410 1.400 1.420 1.400 1.430 19,000 27,120 1.4274 1.203 1.194 1.211 1.194 1.220 22,273 1.2176 0.00%
2023-09-21 0 1.410 1.410 1.430 - - 0 0 - 1.203 1.203 1.220 - - 0 - 0.71%
2023-09-20 0 1.400 1.400 1.420 1.400 1.420 264,128 370,085 1.4012 1.194 1.194 1.211 1.194 1.211 309,630 1.1953 -1.41%
2023-09-19 0 1.420 1.420 1.440 1.420 1.430 142,000 201,750 1.4208 1.211 1.211 1.228 1.211 1.220 166,463 1.2120 -0.70%
2023-09-18 0 1.430 1.430 1.440 1.420 1.440 35,000 49,980 1.4280 1.220 1.220 1.228 1.211 1.228 41,029 1.2181 0.70%
2023-09-15 0 1.420 1.420 1.440 1.420 1.440 101,000 144,050 1.4262 1.211 1.211 1.228 1.211 1.228 118,399 1.2166 0.00%
2023-09-14 0 1.420 1.420 1.430 1.420 1.430 26,000 37,010 1.4235 1.211 1.211 1.220 1.211 1.220 30,479 1.2143 0.00%
2023-09-13 0 1.420 1.410 1.420 1.400 1.420 9,000 12,680 1.4089 1.211 1.203 1.211 1.194 1.211 10,550 1.2018 1.43%
2023-09-12 0 1.400 1.400 1.420 1.400 1.420 53,000 74,220 1.4004 1.194 1.194 1.211 1.194 1.211 62,130 1.1946 0.00%
2023-09-11 0 1.400 1.400 1.430 1.390 1.420 202,000 281,970 1.3959 1.194 1.194 1.220 1.186 1.211 236,799 1.1908 0.00%
2023-09-07 0 1.400 1.400 1.420 1.400 1.440 149,000 209,160 1.4038 1.194 1.194 1.211 1.194 1.228 174,668 1.1975 0.00%
2023-09-06 0 1.400 1.400 1.410 1.400 1.430 323,000 455,420 1.4100 1.194 1.194 1.203 1.194 1.220 378,644 1.2028 -0.71%
2023-09-05 0 1.410 1.410 1.450 1.410 1.460 211,000 301,270 1.4278 1.203 1.203 1.237 1.203 1.245 247,349 1.2180 -0.70%
2023-09-04 0 1.420 1.410 1.430 1.400 1.430 199,000 280,350 1.4088 1.211 1.203 1.220 1.194 1.220 233,282 1.2018 0.71%
2023-08-31 0 1.410 1.410 1.430 - - 0 0 - 1.203 1.203 1.220 - - 0 - 0.71%
2023-08-30 0 1.400 1.400 1.410 1.400 1.450 124,000 174,240 1.4052 1.194 1.194 1.203 1.194 1.237 145,362 1.1987 0.00%
2023-08-29 0 1.400 1.400 1.430 1.400 1.440 50,000 70,090 1.4018 1.194 1.194 1.220 1.194 1.228 58,614 1.1958 0.00%
2023-08-28 0 1.400 1.400 1.440 1.400 1.450 8,000 11,300 1.4125 1.194 1.194 1.228 1.194 1.237 9,378 1.2049 -3.45%
2023-08-25 0 1.450 1.400 1.450 1.450 1.450 5,000 7,150 1.4300 1.237 1.194 1.237 1.237 1.237 5,861 1.2199 3.57%
2023-08-24 0 1.400 1.400 1.410 1.390 1.430 226,000 318,520 1.4094 1.194 1.194 1.203 1.186 1.220 264,933 1.2023 -2.10%
2023-08-23 0 1.430 1.430 1.440 1.420 1.440 358,000 513,730 1.4350 1.220 1.220 1.228 1.211 1.228 419,673 1.2241 -1.38%
2023-08-22 0 1.450 1.420 1.450 1.400 1.450 135,000 191,640 1.4196 1.237 1.211 1.237 1.194 1.237 158,257 1.2109 3.57%
2023-08-21 0 1.400 1.400 1.420 1.390 1.460 154,000 217,360 1.4114 1.194 1.194 1.211 1.186 1.245 180,530 1.2040 1.45%
2023-08-18 0 1.380 1.380 1.390 1.380 1.460 214,000 300,700 1.4051 1.177 1.177 1.186 1.177 1.245 250,866 1.1986 -1.43%
2023-08-17 0 1.400 1.400 1.450 1.400 1.440 376,000 533,310 1.4184 1.194 1.194 1.237 1.194 1.228 440,774 1.2099 -2.10%
2023-08-16 0 1.430 1.430 1.450 1.380 1.510 604,000 841,040 1.3925 1.220 1.220 1.237 1.177 1.288 708,052 1.1878 0.70%
2023-08-15 0 1.420 1.410 1.420 1.410 1.470 434,000 618,450 1.4250 1.211 1.203 1.211 1.203 1.254 508,766 1.2156 -2.74%
2023-08-14 0 1.460 1.450 1.460 1.440 1.460 15,000 21,880 1.4587 1.245 1.237 1.245 1.228 1.245 17,584 1.2443 -0.68%
2023-08-11 0 1.470 1.460 1.470 1.450 1.490 237,500 347,130 1.4616 1.254 1.245 1.254 1.237 1.271 278,414 1.2468 -1.34%
2023-08-10 0 1.490 1.490 1.510 1.490 1.530 79,000 118,250 1.4968 1.271 1.271 1.288 1.271 1.305 92,609 1.2769 -0.67%
2023-08-09 0 1.500 1.500 1.510 1.490 1.510 74,000 110,490 1.4931 1.280 1.280 1.288 1.271 1.288 86,748 1.2737 0.67%
2023-08-08 0 1.490 1.490 1.550 1.490 1.500 51,000 76,250 1.4951 1.271 1.271 1.322 1.271 1.280 59,786 1.2754 -0.67%
2023-08-07 0 1.500 1.500 1.530 1.490 1.530 210,000 316,540 1.5073 1.280 1.280 1.305 1.271 1.305 246,177 1.2858 -1.96%
2023-08-04 0 1.530 1.510 1.530 1.510 1.530 54,000 81,660 1.5122 1.305 1.288 1.305 1.288 1.305 63,303 1.2900 2.00%
2023-08-03 0 1.500 1.500 1.540 1.500 1.560 148,000 222,800 1.5054 1.280 1.280 1.314 1.280 1.331 173,496 1.2842 -0.66%
2023-08-02 0 1.510 1.510 1.550 1.510 1.580 25,000 38,060 1.5224 1.288 1.288 1.322 1.288 1.348 29,307 1.2987 -1.31%
2023-08-01 0 1.530 1.510 1.530 1.510 1.590 109,000 168,220 1.5433 1.305 1.288 1.305 1.288 1.356 127,778 1.3165 0.66%
2023-07-31 0 1.520 1.520 1.550 1.520 1.560 185,000 285,740 1.5445 1.297 1.297 1.322 1.297 1.331 216,870 1.3176 -0.65%
2023-07-28 0 1.530 1.510 1.530 1.500 1.540 240,000 361,550 1.5065 1.305 1.288 1.305 1.280 1.314 281,345 1.2851 0.66%
2023-07-27 0 1.520 1.500 1.520 1.500 1.520 113,000 170,780 1.5113 1.297 1.280 1.297 1.280 1.297 132,467 1.2892 0.00%
2023-07-26 0 1.520 1.500 1.520 1.500 1.520 324,000 486,440 1.5014 1.297 1.280 1.297 1.280 1.297 379,816 1.2807 0.00%
2023-07-25 0 1.520 1.520 1.540 1.500 1.540 116,000 176,210 1.5191 1.297 1.297 1.314 1.280 1.314 135,983 1.2958 -1.30%
2023-07-24 0 1.540 1.510 1.530 1.510 1.580 56,000 85,920 1.5343 1.314 1.288 1.305 1.288 1.348 65,647 1.3088 1.99%
2023-07-21 0 1.510 1.500 1.570 1.510 1.530 42,000 63,900 1.5214 1.288 1.280 1.339 1.288 1.305 49,235 1.2978 -3.82%
2023-07-20 0 1.570 1.510 1.570 1.540 1.600 386,000 602,330 1.5604 1.339 1.288 1.339 1.314 1.365 452,497 1.3311 2.61%
2023-07-19 0 1.530 1.530 1.550 1.520 1.590 65,000 99,910 1.5371 1.305 1.305 1.322 1.297 1.356 76,198 1.3112 -1.92%
2023-07-18 0 1.560 1.520 1.560 1.500 1.560 222,000 344,640 1.5524 1.331 1.297 1.331 1.280 1.331 260,244 1.3243 1.30%
2023-07-14 0 1.540 1.520 1.540 1.520 1.550 60,000 91,690 1.5282 1.314 1.297 1.314 1.297 1.322 70,336 1.3036 -0.65%
2023-07-13 0 1.550 1.520 1.550 1.490 1.570 576,183 887,327 1.5400 1.322 1.297 1.322 1.271 1.339 675,443 1.3137 3.33%
2023-07-12 0 1.500 1.500 1.520 1.450 1.520 164,000 245,470 1.4968 1.280 1.280 1.297 1.237 1.297 192,252 1.2768 0.00%
2023-07-11 0 1.500 1.480 1.500 1.430 1.500 180,000 266,630 1.4813 1.280 1.263 1.280 1.220 1.280 211,009 1.2636 1.35%
2023-07-10 0 1.480 1.470 1.480 1.460 1.500 98,000 145,690 1.4866 1.263 1.254 1.263 1.245 1.280 114,883 1.2682 0.68%
2023-07-07 0 1.470 1.460 1.470 1.430 1.490 112,000 165,190 1.4749 1.254 1.245 1.254 1.220 1.271 131,294 1.2582 -0.68%
2023-07-06 0 1.480 1.480 1.490 1.480 1.510 25,000 37,390 1.4956 1.263 1.263 1.271 1.263 1.288 29,307 1.2758 -1.33%
2023-07-05 0 1.500 1.470 1.500 1.470 1.540 126,000 188,800 1.4984 1.280 1.254 1.280 1.254 1.314 147,706 1.2782 -1.96%
2023-07-04 0 1.530 1.510 1.530 1.490 1.530 29,000 43,850 1.5121 1.305 1.288 1.305 1.271 1.305 33,996 1.2899 3.38%
2023-07-03 0 1.480 1.450 1.510 1.480 1.520 287,894 433,817 1.5069 1.263 1.237 1.288 1.263 1.297 337,490 1.2854 0.68%
2023-06-30 0 1.470 1.470 1.480 1.420 1.480 311,000 455,210 1.4637 1.254 1.254 1.263 1.211 1.263 364,576 1.2486 0.00%
2023-06-29 0 1.470 1.450 1.470 1.440 1.500 400,000 585,110 1.4628 1.254 1.237 1.254 1.228 1.280 468,908 1.2478 -0.68%
2023-06-28 0 1.480 1.480 1.490 1.450 1.500 110,000 161,170 1.4652 1.263 1.263 1.271 1.237 1.280 128,950 1.2499 -0.67%
2023-06-27 0 1.490 1.470 1.500 1.470 1.510 265,000 395,240 1.4915 1.271 1.254 1.280 1.254 1.288 310,652 1.2723 -0.67%
2023-06-26 0 1.500 1.470 1.510 1.470 1.510 224,000 334,600 1.4938 1.280 1.254 1.288 1.254 1.288 262,589 1.2742 -1.96%
2023-06-23 0 1.530 1.500 1.540 1.500 1.550 167,000 252,100 1.5096 1.305 1.280 1.314 1.280 1.322 195,769 1.2877 0.66%
2023-06-21 0 1.520 1.520 1.540 1.510 1.570 545,000 827,970 1.5192 1.297 1.297 1.314 1.288 1.339 638,888 1.2960 -2.56%
2023-06-20 0 1.560 1.560 1.570 1.540 1.580 225,000 350,550 1.5580 1.331 1.331 1.339 1.314 1.348 263,761 1.3290 0.00%
2023-06-19 0 1.560 1.540 1.560 1.500 1.560 376,000 577,990 1.5372 1.331 1.314 1.331 1.280 1.331 440,774 1.3113 2.63%
2023-06-16 0 1.520 1.500 1.520 1.500 1.530 151,000 227,300 1.5053 1.297 1.280 1.297 1.280 1.305 177,013 1.2841 0.66%
2023-06-15 0 1.510 1.490 1.510 1.480 1.510 60,000 89,670 1.4945 1.288 1.271 1.288 1.263 1.288 70,336 1.2749 -0.66%
2023-06-14 0 1.520 1.480 1.520 1.480 1.540 13,000 19,710 1.5162 1.297 1.263 1.297 1.263 1.314 15,240 1.2933 1.33%
2023-06-13 0 1.500 1.490 1.500 1.480 1.500 55,000 81,930 1.4896 1.280 1.271 1.280 1.263 1.280 64,475 1.2707 0.00%
2023-06-12 0 1.500 1.490 1.500 1.490 1.500 3,000 4,490 1.4967 1.280 1.271 1.280 1.271 1.280 3,517 1.2767 0.67%
2023-06-09 0 1.490 1.480 1.490 1.460 1.510 169,000 251,820 1.4901 1.271 1.263 1.271 1.245 1.288 198,114 1.2711 0.68%
2023-06-08 0 1.480 1.480 1.500 1.470 1.480 76,000 112,060 1.4745 1.263 1.263 1.280 1.254 1.263 89,093 1.2578 -1.33%
2023-06-07 0 1.500 1.480 1.500 1.480 1.500 41,000 60,840 1.4839 1.280 1.263 1.280 1.263 1.280 48,063 1.2658 0.67%
2023-06-06 0 1.490 1.480 1.490 1.470 1.510 96,000 143,260 1.4923 1.271 1.263 1.271 1.254 1.288 112,538 1.2730 2.76%
2023-06-05 0 1.450 1.450 1.470 1.450 1.500 194,000 286,910 1.4789 1.237 1.237 1.254 1.237 1.280 227,421 1.2616 -1.36%
2023-06-02 0 1.470 1.470 1.480 1.390 1.480 98,180 144,593 1.4727 1.254 1.254 1.263 1.186 1.263 115,094 1.2563 0.00%
2023-06-01 0 1.470 1.460 1.470 1.470 1.480 90,000 132,450 1.4717 1.254 1.245 1.254 1.254 1.263 105,504 1.2554 1.38%
2023-05-31 0 1.450 1.440 1.450 1.440 1.500 94,000 136,820 1.4555 1.237 1.228 1.237 1.228 1.280 110,193 1.2416 -3.33%
2023-05-30 0 1.500 1.500 1.510 1.460 1.550 181,000 269,690 1.4900 1.280 1.280 1.288 1.245 1.322 212,181 1.2710 0.00%
2023-05-29 0 1.660 1.660 1.680 1.650 1.680 317,000 525,960 1.6592 1.280 1.280 1.295 1.272 1.295 411,248 1.2789 -0.60%
2023-05-25 0 1.670 1.670 1.680 1.640 1.680 143,000 238,510 1.6679 1.287 1.287 1.295 1.264 1.295 185,516 1.2857 -1.18%
2023-05-24 0 1.690 1.690 1.700 1.680 1.710 380,000 640,000 1.6842 1.303 1.303 1.310 1.295 1.318 492,979 1.2982 0.00%
2023-05-23 0 1.690 1.690 1.700 1.690 1.720 183,000 311,420 1.7017 1.303 1.303 1.310 1.303 1.326 237,408 1.3117 -2.31%
2023-05-22 0 1.730 1.710 1.730 1.700 1.730 5,000 8,580 1.7160 1.334 1.318 1.334 1.310 1.334 6,487 1.3227 0.58%
2023-05-19 0 1.720 1.720 1.750 1.710 1.740 90,000 155,600 1.7289 1.326 1.326 1.349 1.318 1.341 116,758 1.3327 -1.71%
2023-05-18 0 1.750 1.740 1.750 1.730 1.750 110,000 192,320 1.7484 1.349 1.341 1.349 1.334 1.349 142,704 1.3477 1.16%
2023-05-17 0 1.730 1.730 1.750 1.710 1.750 231,000 401,810 1.7394 1.334 1.334 1.349 1.318 1.349 299,679 1.3408 -1.14%
2023-05-16 0 1.750 1.730 1.750 1.710 1.750 389,000 672,930 1.7299 1.349 1.334 1.349 1.318 1.349 504,655 1.3334 2.34%
2023-05-15 0 1.710 1.700 1.720 1.700 1.720 42,000 71,810 1.7098 1.318 1.310 1.326 1.310 1.326 54,487 1.3179 -0.58%
2023-05-12 0 1.720 1.700 1.730 1.700 1.750 104,000 177,530 1.7070 1.326 1.310 1.334 1.310 1.349 134,921 1.3158 0.58%
2023-05-11 0 1.710 1.710 1.730 1.710 1.730 118,000 202,440 1.7156 1.318 1.318 1.334 1.318 1.334 153,083 1.3224 -1.16%
2023-05-10 0 1.730 1.730 1.740 1.710 1.740 22,000 38,040 1.7291 1.334 1.334 1.341 1.318 1.341 28,541 1.3328 -0.57%
2023-05-09 0 1.740 1.730 1.740 1.730 1.760 668,000 1,161,720 1.7391 1.341 1.334 1.341 1.334 1.357 866,605 1.3405 1.16%
2023-05-08 0 1.720 1.700 1.720 1.680 1.750 498,000 849,840 1.7065 1.326 1.310 1.326 1.295 1.349 646,062 1.3154 2.99%
2023-05-05 0 1.670 1.670 1.680 1.650 1.700 618,000 1,032,160 1.6702 1.287 1.287 1.295 1.272 1.310 801,740 1.2874 -1.76%
2023-05-04 0 1.700 1.670 1.700 1.670 1.720 127,000 214,490 1.6889 1.310 1.287 1.310 1.287 1.326 164,759 1.3018 0.00%
2023-05-03 0 1.700 1.690 1.700 1.680 1.700 73,000 123,270 1.6886 1.310 1.303 1.310 1.295 1.310 94,704 1.3016 -1.16%
2023-05-02 0 1.720 1.700 1.720 1.700 1.720 336,000 573,720 1.7075 1.326 1.310 1.326 1.310 1.326 435,897 1.3162 0.00%
2023-04-28 0 1.720 1.710 1.720 1.690 1.720 441,000 749,040 1.6985 1.326 1.318 1.326 1.303 1.326 572,115 1.3092 1.78%
2023-04-27 0 1.690 1.690 1.700 1.670 1.700 281,000 474,580 1.6889 1.303 1.303 1.310 1.287 1.310 364,545 1.3018 0.60%
2023-04-26 0 1.680 1.670 1.680 1.640 1.690 301,000 504,980 1.6777 1.295 1.287 1.295 1.264 1.303 390,491 1.2932 1.20%
2023-04-25 0 1.660 1.640 1.660 1.620 1.660 246,000 403,650 1.6409 1.280 1.264 1.280 1.249 1.280 319,139 1.2648 1.22%
2023-04-24 0 1.640 1.630 1.640 1.640 1.650 238,000 391,300 1.6441 1.264 1.256 1.264 1.264 1.272 308,761 1.2673 0.61%
2023-04-21 0 1.630 1.630 1.640 1.620 1.650 199,000 325,180 1.6341 1.256 1.256 1.264 1.249 1.272 258,165 1.2596 -0.61%
2023-04-20 0 1.640 1.620 1.640 1.620 1.640 79,000 128,820 1.6306 1.264 1.249 1.264 1.249 1.264 102,488 1.2569 0.61%
2023-04-19 0 1.630 1.620 1.640 1.620 1.640 111,000 180,950 1.6302 1.256 1.249 1.264 1.249 1.264 144,002 1.2566 -0.61%
2023-04-18 0 1.640 1.620 1.640 1.620 1.640 45,000 73,450 1.6322 1.264 1.249 1.264 1.249 1.264 58,379 1.2582 0.61%
2023-04-17 0 1.630 1.620 1.640 1.620 1.640 143,000 233,060 1.6298 1.256 1.249 1.264 1.249 1.264 185,516 1.2563 0.00%
2023-04-14 0 1.630 1.630 1.640 1.620 1.630 45,000 73,130 1.6251 1.256 1.256 1.264 1.249 1.256 58,379 1.2527 0.00%
2023-04-13 0 1.630 1.610 1.630 1.600 1.630 91,000 146,750 1.6126 1.256 1.241 1.256 1.233 1.256 118,056 1.2431 0.00%
2023-04-12 0 1.630 1.600 1.630 1.600 1.630 115,000 186,400 1.6209 1.256 1.233 1.256 1.233 1.256 149,191 1.2494 1.24%
2023-04-11 0 1.610 1.610 1.630 1.600 1.630 497,000 799,100 1.6078 1.241 1.241 1.256 1.233 1.256 644,765 1.2394 -1.23%
2023-04-06 0 1.630 1.610 1.630 1.600 1.640 222,000 358,440 1.6146 1.256 1.241 1.256 1.233 1.264 288,004 1.2446 0.62%
2023-04-04 0 1.620 1.620 1.650 1.620 1.650 186,000 301,830 1.6227 1.249 1.249 1.272 1.249 1.272 241,300 1.2508 -0.61%
2023-04-03 0 1.630 1.620 1.630 1.630 1.650 94,000 153,260 1.6304 1.256 1.249 1.256 1.256 1.272 121,947 1.2568 -1.21%
2023-03-31 0 1.650 1.600 1.650 1.600 1.650 735,000 1,193,130 1.6233 1.272 1.233 1.272 1.233 1.272 953,525 1.2513 0.61%
2023-03-30 0 1.640 1.630 1.640 1.610 1.640 133,000 217,260 1.6335 1.264 1.256 1.264 1.241 1.264 172,543 1.2592 0.00%
2023-03-29 0 1.640 1.610 1.640 1.600 1.640 276,000 444,410 1.6102 1.264 1.241 1.264 1.233 1.264 358,059 1.2412 0.61%
2023-03-28 0 1.630 1.610 1.630 1.610 1.640 223,000 360,990 1.6188 1.256 1.241 1.256 1.241 1.264 289,301 1.2478 0.00%
2023-03-27 0 1.630 1.610 1.640 1.600 1.640 357,000 579,130 1.6222 1.256 1.241 1.264 1.233 1.264 463,141 1.2504 0.62%
2023-03-24 0 1.620 1.620 1.640 1.610 1.640 312,000 508,070 1.6284 1.249 1.249 1.264 1.241 1.264 404,762 1.2552 -1.22%
2023-03-23 0 1.640 1.620 1.640 1.590 1.660 1,216,000 1,959,860 1.6117 1.264 1.249 1.264 1.226 1.280 1,577,533 1.2424 -1.20%
2023-03-22 0 1.660 1.650 1.660 1.630 1.700 1,551,000 2,565,790 1.6543 1.280 1.272 1.280 1.256 1.310 2,012,133 1.2752 6.41%
2023-03-21 0 1.560 1.550 1.560 1.500 1.560 351,000 537,950 1.5326 1.202 1.195 1.202 1.156 1.202 455,357 1.1814 2.63%
2023-03-20 0 1.520 1.500 1.530 1.470 1.550 706,000 1,069,770 1.5153 1.172 1.156 1.179 1.133 1.195 915,903 1.1680 3.40%
2023-03-17 0 1.470 1.470 1.490 1.450 1.500 103,000 151,990 1.4756 1.133 1.133 1.149 1.118 1.156 133,623 1.1375 1.38%
2023-03-16 0 1.450 1.450 1.460 1.450 1.480 201,000 291,970 1.4526 1.118 1.118 1.125 1.118 1.141 260,760 1.1197 -1.36%
2023-03-15 0 1.470 1.470 1.480 1.470 1.480 178,000 262,270 1.4734 1.133 1.133 1.141 1.133 1.141 230,922 1.1358 2.80%
2023-03-14 0 1.430 1.430 1.450 1.430 1.460 539,000 779,290 1.4458 1.102 1.102 1.118 1.102 1.125 699,252 1.1145 -2.05%
2023-03-13 0 1.460 1.460 1.470 1.450 1.500 721,000 1,054,520 1.4626 1.125 1.125 1.133 1.118 1.156 935,363 1.1274 -3.31%
2023-03-10 0 1.510 1.510 1.520 1.510 1.520 178,000 268,800 1.5101 1.164 1.164 1.172 1.164 1.172 230,922 1.1640 -1.31%
2023-03-09 0 1.530 1.520 1.550 1.520 1.550 104,000 160,280 1.5412 1.179 1.172 1.195 1.172 1.195 134,921 1.1880 0.66%
2023-03-08 0 1.520 1.520 1.530 1.520 1.520 107,000 162,640 1.5200 1.172 1.172 1.179 1.172 1.172 138,813 1.1717 0.00%
2023-03-07 0 1.520 1.520 1.540 1.510 1.550 169,000 257,590 1.5242 1.172 1.172 1.187 1.164 1.195 219,246 1.1749 -0.65%
2023-03-06 0 1.530 1.530 1.540 1.500 1.540 164,000 249,250 1.5198 1.179 1.179 1.187 1.156 1.187 212,759 1.1715 -0.65%
2023-03-03 0 1.540 1.520 1.550 1.510 1.550 102,000 155,710 1.5266 1.187 1.172 1.195 1.164 1.195 132,326 1.1767 -0.65%
2023-03-02 0 1.550 1.530 1.550 1.530 1.550 21,000 32,410 1.5433 1.195 1.179 1.195 1.179 1.195 27,244 1.1896 0.65%
2023-03-01 0 1.540 1.540 1.550 1.530 1.560 13,000 20,050 1.5423 1.187 1.187 1.195 1.179 1.202 16,865 1.1888 1.32%
2023-02-28 0 1.520 1.520 1.560 1.500 1.560 210,000 321,150 1.5293 1.172 1.172 1.202 1.156 1.202 272,436 1.1788 0.00%
2023-02-27 0 1.520 1.520 1.530 1.510 1.530 33,000 50,260 1.5230 1.172 1.172 1.179 1.164 1.179 42,811 1.1740 -0.65%
2023-02-24 0 1.530 1.520 1.530 1.520 1.530 306,000 467,110 1.5265 1.179 1.172 1.179 1.172 1.179 396,978 1.1767 -0.65%
2023-02-23 0 1.540 1.530 1.540 1.520 1.540 60,000 91,780 1.5297 1.187 1.179 1.187 1.172 1.187 77,839 1.1791 0.00%
2023-02-22 0 1.540 1.520 1.540 1.510 1.540 92,000 139,760 1.5191 1.187 1.172 1.187 1.164 1.187 119,353 1.1710 2.67%
2023-02-21 0 1.500 1.490 1.510 1.450 1.520 617,000 925,950 1.5007 1.156 1.149 1.164 1.118 1.172 800,442 1.1568 -2.60%
2023-02-20 0 1.540 1.530 1.540 1.530 1.540 267,000 409,760 1.5347 1.187 1.179 1.187 1.179 1.187 346,383 1.1830 -0.65%
2023-02-17 0 1.550 1.540 1.580 1.550 1.590 163,000 256,040 1.5708 1.195 1.187 1.218 1.195 1.226 211,462 1.2108 -0.64%
2023-02-16 0 1.560 1.550 1.570 1.550 1.580 351,000 546,510 1.5570 1.202 1.195 1.210 1.195 1.218 455,357 1.2002 0.00%
2023-02-15 0 1.560 1.550 1.580 1.540 1.580 329,000 511,200 1.5538 1.202 1.195 1.218 1.187 1.218 426,816 1.1977 -0.64%
2023-02-14 0 1.570 1.560 1.590 1.540 1.600 419,000 652,550 1.5574 1.210 1.202 1.226 1.187 1.233 543,574 1.2005 -0.63%
2023-02-13 0 1.580 1.580 1.600 1.560 1.600 101,000 159,060 1.5749 1.218 1.218 1.233 1.202 1.233 131,029 1.2139 -0.63%
2023-02-10 0 1.590 1.570 1.600 1.570 1.600 171,000 270,310 1.5808 1.226 1.210 1.233 1.210 1.233 221,841 1.2185 0.00%
2023-02-09 0 1.590 1.590 1.600 1.580 1.600 525,000 836,230 1.5928 1.226 1.226 1.233 1.218 1.233 681,090 1.2278 1.27%
2023-02-08 0 1.570 1.570 1.600 1.550 1.570 328,000 513,380 1.5652 1.210 1.210 1.233 1.195 1.210 425,519 1.2065 0.00%
2023-02-07 0 1.570 1.570 1.590 1.570 1.600 296,000 468,530 1.5829 1.210 1.210 1.226 1.210 1.233 384,005 1.2201 0.00%
2023-02-06 0 1.570 1.570 1.580 1.570 1.600 538,000 849,040 1.5781 1.210 1.210 1.218 1.210 1.233 697,955 1.2165 -3.68%
2023-02-03 0 1.630 1.610 1.630 1.580 1.630 320,000 511,990 1.6000 1.256 1.241 1.256 1.218 1.256 415,140 1.2333 0.00%
2023-02-02 0 1.630 1.620 1.630 1.590 1.640 729,530 1,178,147 1.6149 1.256 1.249 1.256 1.226 1.264 946,429 1.2448 -1.21%
2023-02-01 0 1.650 1.640 1.650 1.610 1.680 493,000 808,330 1.6396 1.272 1.264 1.272 1.241 1.295 639,576 1.2639 1.23%
2023-01-31 0 1.630 1.620 1.630 1.600 1.630 333,000 536,460 1.6110 1.256 1.249 1.256 1.233 1.256 432,005 1.2418 0.62%
2023-01-30 0 1.620 1.590 1.620 1.590 1.620 579,000 927,260 1.6015 1.249 1.226 1.249 1.226 1.249 751,145 1.2345 2.53%
2023-01-27 0 1.580 1.570 1.580 1.560 1.590 401,000 634,060 1.5812 1.218 1.210 1.218 1.202 1.226 520,223 1.2188 0.00%
2023-01-26 0 1.580 1.570 1.580 1.540 1.600 736,000 1,152,140 1.5654 1.218 1.210 1.218 1.187 1.233 954,823 1.2067 0.00%
2023-01-20 0 1.580 1.560 1.580 1.540 1.580 285,000 445,410 1.5628 1.218 1.202 1.218 1.187 1.218 369,734 1.2047 1.28%
2023-01-19 0 1.560 1.540 1.560 1.540 1.560 223,000 345,710 1.5503 1.202 1.187 1.202 1.187 1.202 289,301 1.1950 1.30%
2023-01-18 0 1.540 1.540 1.560 1.530 1.560 556,000 853,490 1.5351 1.187 1.187 1.202 1.179 1.202 721,306 1.1833 -1.28%
2023-01-17 0 1.560 1.550 1.560 1.540 1.580 149,000 231,770 1.5555 1.202 1.195 1.202 1.187 1.218 193,300 1.1990 0.00%
2023-01-16 0 1.560 1.560 1.580 1.560 1.580 316,000 495,910 1.5693 1.202 1.202 1.218 1.202 1.218 409,951 1.2097 -2.50%
2023-01-13 0 1.600 1.590 1.600 1.560 1.600 332,000 521,130 1.5697 1.233 1.226 1.233 1.202 1.233 430,708 1.2099 1.27%
2023-01-12 0 1.580 1.570 1.580 1.550 1.610 483,000 757,560 1.5684 1.218 1.210 1.218 1.195 1.241 626,602 1.2090 -1.25%
2023-01-11 0 1.600 1.580 1.600 1.590 1.620 666,000 1,064,740 1.5987 1.233 1.218 1.233 1.226 1.249 864,011 1.2323 1.27%
2023-01-10 0 1.580 1.570 1.580 1.540 1.580 150,000 235,500 1.5700 1.218 1.210 1.218 1.187 1.218 194,597 1.2102 0.64%
2023-01-09 0 1.570 1.560 1.570 1.540 1.570 324,000 503,410 1.5537 1.210 1.202 1.210 1.187 1.210 420,330 1.1977 1.29%
2023-01-06 0 1.550 1.550 1.560 1.540 1.570 218,000 337,910 1.5500 1.195 1.195 1.202 1.187 1.210 282,814 1.1948 -0.64%
2023-01-05 0 1.560 1.550 1.560 1.510 1.590 648,000 1,009,040 1.5572 1.202 1.195 1.202 1.164 1.226 840,659 1.2003 -1.89%
2023-01-04 0 1.590 1.570 1.590 1.540 1.590 261,000 407,290 1.5605 1.226 1.210 1.226 1.187 1.226 338,599 1.2029 1.92%
2023-01-03 0 1.560 1.550 1.560 1.560 1.580 146,000 228,030 1.5618 1.202 1.195 1.202 1.202 1.218 189,408 1.2039 -1.27%
2022-12-30 0 1.580 1.570 1.580 1.580 1.590 129,000 203,990 1.5813 1.218 1.210 1.218 1.218 1.226 167,353 1.2189 -0.63%
2022-12-29 0 1.590 1.570 1.590 1.560 1.590 142,000 223,940 1.5770 1.226 1.210 1.226 1.202 1.226 184,219 1.2156 0.00%
2022-12-28 0 1.590 1.580 1.590 1.560 1.610 180,000 285,480 1.5860 1.226 1.218 1.226 1.202 1.241 233,516 1.2225 0.00%
2022-12-23 0 1.590 1.570 1.590 1.550 1.590 111,000 173,910 1.5668 1.226 1.210 1.226 1.195 1.226 144,002 1.2077 -0.62%
2022-12-22 0 1.600 1.580 1.600 1.570 1.610 47,000 74,280 1.5804 1.233 1.218 1.233 1.210 1.241 60,974 1.2182 0.00%
2022-12-21 0 1.600 1.580 1.600 1.570 1.600 84,000 133,660 1.5912 1.233 1.218 1.233 1.210 1.233 108,974 1.2265 0.00%
2022-12-20 0 1.600 1.590 1.600 1.580 1.600 426,000 676,560 1.5882 1.233 1.226 1.233 1.218 1.233 552,656 1.2242 0.00%
2022-12-19 0 1.600 1.580 1.600 1.560 1.600 86,000 136,730 1.5899 1.233 1.218 1.233 1.202 1.233 111,569 1.2255 1.91%
2022-12-16 0 1.570 1.550 1.580 1.540 1.570 38,000 59,140 1.5563 1.210 1.195 1.218 1.187 1.210 49,298 1.1996 0.64%
2022-12-15 0 1.560 1.550 1.560 1.530 1.580 75,000 116,230 1.5497 1.202 1.195 1.202 1.179 1.218 97,299 1.1946 0.65%
2022-12-14 0 1.550 1.530 1.560 1.500 1.560 188,500 286,090 1.5177 1.195 1.179 1.202 1.156 1.202 244,544 1.1699 2.65%
2022-12-13 0 1.510 1.510 1.570 1.490 1.540 212,000 321,300 1.5156 1.164 1.164 1.210 1.149 1.187 275,030 1.1682 0.00%
2022-12-12 0 1.510 1.510 1.540 1.500 1.540 233,000 354,590 1.5218 1.164 1.164 1.187 1.156 1.187 302,274 1.1731 -2.58%
2022-12-09 0 1.550 1.530 1.550 1.520 1.550 14,000 21,670 1.5479 1.195 1.179 1.195 1.172 1.195 18,162 1.1931 1.31%
2022-12-08 0 1.530 1.530 1.550 1.500 1.590 457,000 699,200 1.5300 1.179 1.179 1.195 1.156 1.226 592,872 1.1793 -0.65%
2022-12-07 0 1.540 1.520 1.540 1.510 1.570 42,976 65,764 1.5302 1.187 1.172 1.187 1.164 1.210 55,753 1.1796 -1.91%
2022-12-06 0 1.570 1.560 1.580 1.560 1.570 81,000 126,570 1.5626 1.210 1.202 1.218 1.202 1.210 105,082 1.2045 2.61%
2022-12-05 0 1.530 1.510 1.530 1.500 1.550 229,000 347,260 1.5164 1.179 1.164 1.179 1.156 1.195 297,085 1.1689 2.00%
2022-12-02 0 1.500 1.470 1.500 1.470 1.520 51,000 76,200 1.4941 1.156 1.133 1.156 1.133 1.172 66,163 1.1517 2.04%
2022-12-01 0 1.470 1.470 1.490 1.450 1.530 297,000 442,400 1.4896 1.133 1.133 1.149 1.118 1.179 385,302 1.1482 -0.68%
2022-11-30 0 1.480 1.450 1.480 1.450 1.490 51,000 74,560 1.4620 1.141 1.118 1.141 1.118 1.149 66,163 1.1269 2.07%
2022-11-29 0 1.450 1.420 1.450 1.400 1.450 56,000 79,020 1.4111 1.118 1.095 1.118 1.079 1.118 72,650 1.0877 2.11%
2022-11-28 0 1.420 1.400 1.420 1.400 1.420 14,000 19,640 1.4029 1.095 1.079 1.095 1.079 1.095 18,162 1.0814 0.00%
2022-11-25 0 1.420 1.400 1.440 1.390 1.430 16,000 22,450 1.4031 1.095 1.079 1.110 1.071 1.102 20,757 1.0816 -1.39%
2022-11-24 0 1.440 1.410 1.450 1.380 1.490 99,000 141,270 1.4270 1.110 1.087 1.118 1.064 1.149 128,434 1.0999 -0.69%
2022-11-23 0 1.450 1.410 1.450 1.400 1.470 67,000 95,260 1.4218 1.118 1.087 1.118 1.079 1.133 86,920 1.0960 2.11%
2022-11-22 0 1.420 1.420 1.450 1.420 1.460 35,000 50,590 1.4454 1.095 1.095 1.118 1.095 1.125 45,406 1.1142 -1.39%
2022-11-21 0 1.440 1.420 1.450 1.410 1.460 92,000 132,910 1.4447 1.110 1.095 1.118 1.087 1.125 119,353 1.1136 0.00%
2022-11-18 0 1.440 1.440 1.460 1.400 1.470 237,000 341,180 1.4396 1.110 1.110 1.125 1.079 1.133 307,463 1.1097 2.86%
2022-11-17 0 1.400 1.380 1.410 1.360 1.400 83,000 113,950 1.3729 1.079 1.064 1.087 1.048 1.079 107,677 1.0583 -0.71%
2022-11-16 0 1.410 1.370 1.410 1.360 1.420 203,000 281,760 1.3880 1.087 1.056 1.087 1.048 1.095 263,355 1.0699 1.44%
2022-11-15 0 1.390 1.350 1.390 1.330 1.390 112,000 151,550 1.3531 1.071 1.041 1.071 1.025 1.071 145,299 1.0430 3.73%
2022-11-14 0 1.340 1.330 1.340 1.310 1.340 193,000 255,030 1.3214 1.033 1.025 1.033 1.010 1.033 250,382 1.0186 0.00%
2022-11-11 0 1.340 1.340 1.350 1.280 1.350 152,000 201,260 1.3241 1.033 1.033 1.041 0.987 1.041 197,192 1.0206 3.88%
2022-11-10 0 1.290 1.270 1.300 1.260 1.290 117,000 148,410 1.2685 0.994 0.979 1.002 0.971 0.994 151,786 0.9778 -0.77%
2022-11-09 0 1.300 1.300 1.320 1.300 1.300 3,000 3,900 1.3000 1.002 1.002 1.017 1.002 1.002 3,892 1.0021 0.78%
2022-11-08 0 1.290 1.290 1.320 1.290 1.340 120,000 158,300 1.3192 0.994 0.994 1.017 0.994 1.033 155,678 1.0168 -3.01%
2022-11-07 0 1.330 1.310 1.350 1.300 1.340 446,000 585,230 1.3122 1.025 1.010 1.041 1.002 1.033 578,602 1.0115 1.53%
2022-11-04 0 1.310 1.280 1.320 1.280 1.320 234,000 304,320 1.3005 1.010 0.987 1.017 0.987 1.017 303,571 1.0025 1.55%
2022-11-03 0 1.290 1.260 1.290 1.260 1.310 155,000 198,160 1.2785 0.994 0.971 0.994 0.971 1.010 201,084 0.9855 -0.77%
2022-11-02 0 1.300 1.280 1.320 1.270 1.320 230,000 299,030 1.3001 1.002 0.987 1.017 0.979 1.017 298,382 1.0022 0.00%
2022-11-01 0 1.300 1.270 1.300 1.250 1.310 232,000 299,410 1.2906 1.002 0.979 1.002 0.964 1.010 300,977 0.9948 2.36%
2022-10-31 0 1.270 1.250 1.270 1.250 1.320 168,000 212,360 1.2640 0.979 0.964 0.979 0.964 1.017 217,949 0.9744 0.00%
2022-10-28 0 1.270 1.270 1.290 1.270 1.310 31,000 39,590 1.2771 0.979 0.979 0.994 0.979 1.010 40,217 0.9844 -0.78%
2022-10-27 0 1.280 1.270 1.290 1.280 1.310 155,000 199,570 1.2875 0.987 0.979 0.994 0.987 1.010 201,084 0.9925 -0.78%
2022-10-26 0 1.290 1.290 1.330 1.290 1.310 59,000 76,970 1.3046 0.994 0.994 1.025 0.994 1.010 76,541 1.0056 2.38%
2022-10-25 0 1.260 1.260 1.300 1.250 1.330 186,010 238,822 1.2839 0.971 0.971 1.002 0.964 1.025 241,313 0.9897 -3.08%
2022-10-24 0 1.300 1.270 1.280 1.260 1.300 929,000 1,202,350 1.2942 1.002 0.979 0.987 0.971 1.002 1,205,204 0.9976 0.78%
2022-10-21 0 1.290 1.270 1.290 1.260 1.300 107,000 137,310 1.2833 0.994 0.979 0.994 0.971 1.002 138,813 0.9892 0.00%
2022-10-20 0 1.290 1.290 1.300 1.260 1.330 504,000 654,360 1.2983 0.994 0.994 1.002 0.971 1.025 653,846 1.0008 -3.01%
2022-10-19 0 1.330 1.320 1.340 1.300 1.360 264,000 351,150 1.3301 1.025 1.017 1.033 1.002 1.048 342,491 1.0253 -1.48%
2022-10-18 0 1.350 1.330 1.350 1.330 1.450 129,000 174,370 1.3517 1.041 1.025 1.041 1.025 1.118 167,353 1.0419 0.75%
2022-10-17 0 1.340 1.340 1.350 1.330 1.390 164,000 218,830 1.3343 1.033 1.033 1.041 1.025 1.071 212,759 1.0285 -0.74%
2022-10-14 0 1.350 1.340 1.350 1.340 1.360 92,000 124,500 1.3533 1.041 1.033 1.041 1.033 1.048 119,353 1.0431 1.50%
2022-10-13 0 1.330 1.330 1.340 1.330 1.360 293,988 394,624 1.3423 1.025 1.025 1.033 1.025 1.048 381,395 1.0347 -2.92%
2022-10-12 0 1.370 1.370 1.390 1.370 1.430 466,000 648,640 1.3919 1.056 1.056 1.071 1.056 1.102 604,548 1.0729 -2.84%
2022-10-11 0 1.410 1.410 1.450 1.410 1.410 8,000 11,280 1.4100 1.087 1.087 1.118 1.087 1.087 10,379 1.0869 -2.08%
2022-10-10 0 1.440 1.420 1.450 1.420 1.450 42,000 59,900 1.4262 1.110 1.095 1.118 1.095 1.118 54,487 1.0993 -0.69%
2022-10-07 0 1.450 1.440 1.450 1.400 1.460 203,000 291,010 1.4335 1.118 1.110 1.118 1.079 1.125 263,355 1.1050 -0.68%
2022-10-06 0 1.460 1.430 1.460 1.410 1.460 59,000 84,700 1.4356 1.125 1.102 1.125 1.087 1.125 76,541 1.1066 2.82%
2022-10-05 0 1.420 1.410 1.460 1.400 1.470 207,000 299,390 1.4463 1.095 1.087 1.125 1.079 1.133 268,544 1.1149 -2.07%
2022-10-03 0 1.450 1.390 1.450 1.380 1.450 29,000 40,440 1.3945 1.118 1.071 1.118 1.064 1.118 37,622 1.0749 3.57%
2022-09-30 0 1.400 1.400 1.430 1.370 1.450 371,000 515,950 1.3907 1.079 1.079 1.102 1.056 1.118 481,303 1.0720 0.00%
2022-09-29 0 1.400 1.400 1.430 1.400 1.440 174,000 244,890 1.4074 1.079 1.079 1.102 1.079 1.110 225,733 1.0849 0.00%
2022-09-28 0 1.400 1.400 1.420 1.400 1.450 222,000 314,020 1.4145 1.079 1.079 1.095 1.079 1.118 288,004 1.0903 -4.76%
2022-09-27 0 1.470 1.440 1.490 1.410 1.500 447,000 640,980 1.4340 1.133 1.110 1.149 1.087 1.156 579,899 1.1053 -2.00%
2022-09-26 0 1.500 1.470 1.510 1.440 1.500 812,000 1,208,690 1.4885 1.156 1.133 1.164 1.110 1.156 1,053,419 1.1474 4.17%
2022-09-23 0 1.440 1.440 1.500 1.430 1.450 128,000 185,390 1.4484 1.110 1.110 1.156 1.102 1.118 166,056 1.1164 0.70%
2022-09-22 0 1.430 1.430 1.440 1.410 1.480 708,000 1,016,210 1.4353 1.102 1.102 1.110 1.087 1.141 918,498 1.1064 -7.14%
2022-09-21 0 1.540 1.490 1.540 1.490 1.540 50,000 76,310 1.5262 1.187 1.149 1.187 1.149 1.187 64,866 1.1764 -0.65%
2022-09-20 0 1.550 1.490 1.550 1.450 1.550 536,000 802,680 1.4975 1.195 1.149 1.195 1.118 1.195 695,360 1.1543 5.44%
2022-09-19 0 1.470 1.470 1.480 1.460 1.510 383,000 569,490 1.4869 1.133 1.133 1.141 1.125 1.164 496,871 1.1462 -2.00%
2022-09-16 0 1.500 1.500 1.510 1.500 1.540 154,000 232,990 1.5129 1.156 1.156 1.164 1.156 1.187 199,786 1.1662 -1.32%
2022-09-15 0 1.520 1.520 1.540 1.520 1.550 203,000 310,350 1.5288 1.172 1.172 1.187 1.172 1.195 263,355 1.1784 -1.30%
2022-09-14 0 1.540 1.540 1.560 1.530 1.580 301,000 463,060 1.5384 1.187 1.187 1.202 1.179 1.218 390,491 1.1858 -2.53%
2022-09-13 0 1.580 1.570 1.590 1.560 1.600 64,000 100,570 1.5714 1.218 1.210 1.226 1.202 1.233 83,028 1.2113 1.94%
2022-09-09 0 1.550 1.550 1.560 1.550 1.580 173,000 271,219 1.5677 1.195 1.195 1.202 1.195 1.218 224,435 1.2085 0.00%
2022-09-08 0 1.550 1.550 1.560 1.540 1.580 127,000 197,520 1.5553 1.195 1.195 1.202 1.187 1.218 164,759 1.1988 0.00%
2022-09-07 0 1.550 1.540 1.560 1.530 1.570 224,000 346,050 1.5449 1.195 1.187 1.202 1.179 1.210 290,598 1.1908 -1.27%
2022-09-06 0 1.570 1.550 1.570 1.550 1.580 167,000 260,520 1.5600 1.210 1.195 1.210 1.195 1.218 216,651 1.2025 0.64%
2022-09-05 0 1.560 1.550 1.560 1.550 1.580 228,000 356,120 1.5619 1.202 1.195 1.202 1.195 1.218 295,787 1.2040 -0.64%
2022-09-02 0 1.570 1.570 1.590 1.560 1.610 265,000 418,310 1.5785 1.210 1.210 1.226 1.202 1.241 343,788 1.2168 -0.63%
2022-09-01 0 1.580 1.580 1.610 1.580 1.620 516,000 822,190 1.5934 1.218 1.218 1.241 1.218 1.249 669,414 1.2282 -1.86%
2022-08-31 0 1.610 1.610 1.620 1.600 1.630 77,000 124,010 1.6105 1.241 1.241 1.249 1.233 1.256 99,893 1.2414 -1.23%
2022-08-30 0 1.630 1.610 1.630 1.600 1.650 870,000 1,409,380 1.6200 1.256 1.241 1.256 1.233 1.272 1,128,663 1.2487 0.62%
2022-08-29 0 1.620 1.610 1.620 1.610 1.630 287,000 463,180 1.6139 1.249 1.241 1.249 1.241 1.256 372,329 1.2440 -1.82%
2022-08-26 0 1.650 1.620 1.660 1.610 1.660 843,000 1,389,620 1.6484 1.272 1.249 1.280 1.241 1.280 1,093,635 1.2706 2.48%
2022-08-25 0 1.610 1.610 1.630 1.600 1.650 1,095,000 1,793,450 1.6379 1.241 1.241 1.256 1.233 1.272 1,420,558 1.2625 2.55%
2022-08-24 0 1.570 1.560 1.580 1.560 1.600 196,000 307,190 1.5673 1.210 1.202 1.218 1.202 1.233 254,273 1.2081 0.00%
2022-08-23 0 1.570 1.560 1.580 1.560 1.580 328,000 515,120 1.5705 1.210 1.202 1.218 1.202 1.218 425,519 1.2106 -1.26%
2022-08-22 0 1.590 1.580 1.590 1.570 1.600 142,000 224,120 1.5783 1.226 1.218 1.226 1.210 1.233 184,219 1.2166 0.00%
2022-08-19 0 1.590 1.580 1.610 1.570 1.600 113,000 179,300 1.5867 1.226 1.218 1.241 1.210 1.233 146,596 1.2231 -1.24%
2022-08-18 0 1.610 1.580 1.620 1.580 1.620 223,000 352,920 1.5826 1.241 1.218 1.249 1.218 1.249 289,301 1.2199 0.62%
2022-08-17 0 1.600 1.600 1.610 1.530 1.650 2,554,000 4,039,710 1.5817 1.233 1.233 1.241 1.179 1.272 3,313,339 1.2192 0.63%
2022-08-16 0 1.590 1.590 1.620 1.590 1.630 325,000 522,190 1.6067 1.226 1.226 1.249 1.226 1.256 421,627 1.2385 -0.62%
2022-08-15 0 1.600 1.600 1.630 1.600 1.620 300,000 481,300 1.6043 1.233 1.233 1.256 1.233 1.249 389,194 1.2367 -0.62%
2022-08-12 0 1.610 1.610 1.630 1.600 1.640 88,000 142,000 1.6136 1.241 1.241 1.256 1.233 1.264 114,164 1.2438 0.00%
2022-08-11 0 1.610 1.610 1.630 1.600 1.630 216,000 349,650 1.6188 1.241 1.241 1.256 1.233 1.256 280,220 1.2478 1.26%
2022-08-10 0 1.590 1.590 1.610 1.590 1.620 585,000 939,130 1.6054 1.226 1.226 1.241 1.226 1.249 758,928 1.2374 -1.85%
2022-08-09 0 1.620 1.620 1.630 1.610 1.620 83,000 133,960 1.6140 1.249 1.249 1.256 1.241 1.249 107,677 1.2441 -0.61%
2022-08-08 0 1.630 1.610 1.640 1.610 1.650 59,000 95,990 1.6269 1.256 1.241 1.264 1.241 1.272 76,541 1.2541 -0.61%
2022-08-05 0 1.640 1.620 1.640 1.620 1.650 91,000 149,120 1.6387 1.264 1.249 1.264 1.249 1.272 118,056 1.2631 1.86%
2022-08-04 0 1.610 1.600 1.610 1.600 1.620 211,000 338,200 1.6028 1.241 1.233 1.241 1.233 1.249 273,733 1.2355 0.62%
2022-08-03 0 1.600 1.600 1.610 1.600 1.610 330,000 528,440 1.6013 1.233 1.233 1.241 1.233 1.241 428,113 1.2343 0.00%
2022-08-02 0 1.600 1.600 1.620 1.580 1.620 560,995 898,262 1.6012 1.233 1.233 1.249 1.218 1.249 727,786 1.2342 -1.23%
2022-08-01 0 1.620 1.620 1.640 1.610 1.670 465,000 760,060 1.6345 1.249 1.249 1.264 1.241 1.287 603,251 1.2599 0.00%
2022-07-29 0 1.620 1.620 1.650 1.610 1.630 248,000 402,100 1.6214 1.249 1.249 1.272 1.241 1.256 321,734 1.2498 0.62%
2022-07-28 0 1.610 1.610 1.640 1.610 1.640 355,000 576,530 1.6240 1.241 1.241 1.264 1.241 1.264 460,546 1.2518 -1.83%
2022-07-27 0 1.640 1.630 1.640 1.630 1.650 60,000 98,040 1.6340 1.264 1.256 1.264 1.256 1.272 77,839 1.2595 1.23%
2022-07-26 0 1.620 1.620 1.630 1.610 1.650 508,000 822,010 1.6181 1.249 1.249 1.256 1.241 1.272 659,035 1.2473 1.25%
2022-07-25 0 1.600 1.600 1.620 1.600 1.630 321,000 518,980 1.6168 1.233 1.233 1.249 1.233 1.256 416,438 1.2462 -1.23%
2022-07-22 0 1.620 1.620 1.650 1.620 1.660 130,000 213,850 1.6450 1.249 1.249 1.272 1.249 1.280 168,651 1.2680 0.00%
2022-07-21 0 1.620 1.620 1.640 1.620 1.640 151,000 244,640 1.6201 1.249 1.249 1.264 1.249 1.264 195,894 1.2488 0.00%
2022-07-20 0 1.620 1.620 1.680 1.620 1.640 173,000 281,750 1.6286 1.249 1.249 1.295 1.249 1.264 224,435 1.2554 -1.22%
2022-07-19 0 1.640 1.620 1.630 1.620 1.680 81,000 133,050 1.6426 1.264 1.249 1.256 1.249 1.295 105,082 1.2661 1.23%
2022-07-18 0 1.620 1.610 1.640 1.600 1.650 413,995 671,642 1.6223 1.249 1.241 1.264 1.233 1.272 537,081 1.2505 -1.22%
2022-07-15 0 1.640 1.620 1.640 1.610 1.640 338,000 546,920 1.6181 1.264 1.249 1.264 1.241 1.264 438,492 1.2473 1.23%
2022-07-14 0 1.620 1.620 1.640 1.620 1.670 241,000 396,740 1.6462 1.249 1.249 1.264 1.249 1.287 312,653 1.2689 -2.41%
2022-07-13 0 1.660 1.650 1.680 1.650 1.680 115,000 191,270 1.6632 1.280 1.272 1.295 1.272 1.295 149,191 1.2820 -1.19%
2022-07-12 0 1.680 1.680 1.700 1.630 1.720 526,000 886,720 1.6858 1.295 1.295 1.310 1.256 1.326 682,387 1.2994 1.82%
2022-07-11 0 1.650 1.640 1.660 1.640 1.700 393,000 651,870 1.6587 1.272 1.264 1.280 1.264 1.310 509,844 1.2786 -3.51%
2022-07-08 0 1.710 1.710 1.720 1.700 1.750 156,000 268,360 1.7203 1.318 1.318 1.326 1.310 1.349 202,381 1.3260 -1.72%
2022-07-07 0 1.740 1.720 1.750 1.720 1.750 237,000 408,550 1.7238 1.341 1.326 1.349 1.326 1.349 307,463 1.3288 0.58%
2022-07-06 0 1.730 1.730 1.750 1.700 1.770 968,000 1,679,500 1.7350 1.334 1.334 1.349 1.310 1.364 1,255,799 1.3374 -1.70%
2022-07-05 0 1.760 1.730 1.760 1.680 1.790 1,379,000 2,396,560 1.7379 1.357 1.334 1.357 1.295 1.380 1,788,995 1.3396 6.67%
2022-07-04 0 1.650 1.620 1.650 1.580 1.650 1,137,000 1,844,820 1.6225 1.272 1.249 1.272 1.218 1.272 1,475,045 1.2507 4.43%
2022-06-30 0 1.580 1.580 1.600 1.580 1.620 574,000 918,150 1.5996 1.218 1.218 1.233 1.218 1.249 744,658 1.2330 -0.63%
2022-06-29 0 1.590 1.580 1.590 1.580 1.610 1,180,000 1,880,350 1.5935 1.226 1.218 1.226 1.218 1.241 1,530,830 1.2283 -0.62%
2022-06-28 0 1.600 1.600 1.610 1.600 1.660 1,764,000 2,847,220 1.6141 1.233 1.233 1.241 1.233 1.280 2,288,461 1.2442 -3.03%
2022-06-27 0 1.650 1.650 1.670 1.650 1.690 708,000 1,181,320 1.6685 1.272 1.272 1.287 1.272 1.303 918,498 1.2861 -1.20%
2022-06-24 0 1.670 1.660 1.670 1.640 1.700 206,000 345,250 1.6760 1.287 1.280 1.287 1.264 1.310 267,247 1.2919 0.60%
2022-06-23 0 1.660 1.650 1.660 1.620 1.670 167,000 273,660 1.6387 1.280 1.272 1.280 1.249 1.287 216,651 1.2631 1.22%
2022-06-22 0 1.640 1.640 1.650 1.620 1.680 192,000 317,480 1.6535 1.264 1.264 1.272 1.249 1.295 249,084 1.2746 -2.38%
2022-06-21 0 1.680 1.670 1.680 1.620 1.680 240,000 397,290 1.6554 1.295 1.287 1.295 1.249 1.295 311,355 1.2760 1.20%
2022-06-20 0 1.660 1.630 1.660 1.600 1.660 323,000 521,680 1.6151 1.280 1.256 1.280 1.233 1.280 419,032 1.2450 0.61%
2022-06-17 0 1.650 1.630 1.650 1.610 1.650 583,000 943,370 1.6181 1.272 1.256 1.272 1.241 1.272 756,334 1.2473 3.12%
2022-06-16 0 1.600 1.590 1.600 1.590 1.700 2,800,000 4,577,920 1.6350 1.233 1.226 1.233 1.226 1.310 3,632,478 1.2603 -6.43%
2022-06-15 0 1.710 1.710 1.730 1.650 1.730 1,337,000 2,263,480 1.6930 1.318 1.318 1.334 1.272 1.334 1,734,508 1.3050 -1.16%
2022-06-14 0 1.730 1.700 1.730 1.680 1.790 856,000 1,467,810 1.7147 1.334 1.310 1.334 1.295 1.380 1,110,500 1.3218 1.76%
2022-06-13 0 1.700 1.700 1.720 1.700 1.740 462,000 794,100 1.7188 1.310 1.310 1.326 1.310 1.341 599,359 1.3249 -2.86%
2022-06-10 0 1.750 1.740 1.760 1.740 1.770 578,000 1,017,330 1.7601 1.349 1.341 1.357 1.341 1.364 749,847 1.3567 0.57%
2022-06-09 0 1.740 1.730 1.740 1.720 1.800 569,000 995,070 1.7488 1.341 1.334 1.341 1.326 1.387 738,171 1.3480 -0.57%
2022-06-08 0 1.750 1.760 1.780 1.700 1.850 1,518,000 2,661,600 1.7534 1.349 1.357 1.372 1.310 1.426 1,969,322 1.3515 -3.31%
2022-06-07 0 1.810 1.810 1.820 1.800 1.840 430,000 777,380 1.8079 1.395 1.395 1.403 1.387 1.418 557,845 1.3935 -1.09%
2022-06-06 0 1.830 1.830 1.840 1.830 1.860 256,000 471,770 1.8429 1.411 1.411 1.418 1.411 1.434 332,112 1.4205 -2.14%
2022-06-02 0 1.870 1.860 1.870 1.840 1.870 202,000 374,050 1.8517 1.441 1.434 1.441 1.418 1.441 262,057 1.4274 -1.06%
2022-06-01 0 1.890 1.860 1.880 1.830 1.900 346,000 644,010 1.8613 1.457 1.434 1.449 1.411 1.465 448,870 1.4347 2.16%
2022-05-31 0 1.990 1.980 1.990 1.960 2.000 885,000 1,756,250 1.9845 1.426 1.419 1.426 1.405 1.433 1,235,007 1.4221 1.02%
2022-05-30 0 1.970 1.970 1.980 1.940 2.000 848,000 1,680,540 1.9818 1.412 1.412 1.419 1.390 1.433 1,183,374 1.4201 1.55%
2022-05-27 0 1.940 1.940 1.980 1.920 1.980 483,000 938,070 1.9422 1.390 1.390 1.419 1.376 1.419 674,021 1.3918 -1.52%
2022-05-26 0 1.970 1.960 1.980 1.940 2.010 371,000 730,270 1.9684 1.412 1.405 1.419 1.390 1.440 517,726 1.4105 3.14%
2022-05-25 0 1.910 1.910 1.920 1.910 1.940 416,000 798,870 1.9204 1.369 1.369 1.376 1.369 1.390 580,523 1.3761 -0.52%
2022-05-24 0 1.920 1.920 1.970 1.920 1.990 284,000 554,710 1.9532 1.376 1.376 1.412 1.376 1.426 396,319 1.3997 -2.54%
2022-05-23 0 1.970 1.970 1.980 1.940 1.980 291,000 569,790 1.9580 1.412 1.412 1.419 1.390 1.419 406,087 1.4031 0.51%
2022-05-20 0 1.960 1.960 1.980 1.920 1.980 269,000 528,210 1.9636 1.405 1.405 1.419 1.376 1.419 375,386 1.4071 0.00%
2022-05-19 0 1.960 1.950 1.960 1.920 1.970 301,000 584,690 1.9425 1.405 1.397 1.405 1.376 1.412 420,042 1.3920 0.51%
2022-05-18 0 1.950 1.950 1.970 1.900 1.980 282,000 548,860 1.9463 1.397 1.397 1.412 1.362 1.419 393,528 1.3947 0.00%
2022-05-17 0 1.950 1.910 1.950 1.870 1.970 396,000 752,910 1.9013 1.397 1.369 1.397 1.340 1.412 552,613 1.3625 3.72%
2022-05-16 0 1.880 1.880 1.900 1.870 1.920 215,000 405,930 1.8880 1.347 1.347 1.362 1.340 1.376 300,030 1.3530 -1.57%
2022-05-13 0 1.910 1.870 1.910 1.870 1.910 570,000 1,075,940 1.8876 1.369 1.340 1.369 1.340 1.369 795,428 1.3527 1.60%
2022-05-12 0 1.880 1.880 1.900 1.880 1.950 787,000 1,490,630 1.8941 1.347 1.347 1.362 1.347 1.397 1,098,249 1.3573 -3.09%
2022-05-11 0 1.940 1.920 1.940 1.910 1.960 392,000 755,580 1.9275 1.390 1.376 1.390 1.369 1.405 547,032 1.3812 -1.02%
2022-05-10 0 1.960 1.930 1.960 1.860 1.960 591,000 1,124,910 1.9034 1.405 1.383 1.405 1.333 1.405 824,734 1.3640 2.08%
2022-05-06 0 1.920 1.910 1.930 1.900 1.950 979,000 1,875,700 1.9159 1.376 1.369 1.383 1.362 1.397 1,366,183 1.3729 -2.54%
2022-05-05 0 1.970 1.970 1.990 1.960 2.020 333,000 664,720 1.9962 1.412 1.412 1.426 1.405 1.448 464,698 1.4304 -1.50%
2022-05-04 0 2.000 2.000 2.020 1.990 2.020 280,000 559,600 1.9986 1.433 1.433 1.448 1.426 1.448 390,737 1.4322 -1.96%
2022-05-03 0 2.040 2.010 2.040 1.930 2.060 1,019,000 2,036,200 1.9982 1.462 1.440 1.462 1.383 1.476 1,422,003 1.4319 4.62%
2022-04-29 0 1.950 1.950 1.990 1.930 1.970 526,000 1,025,340 1.9493 1.397 1.397 1.426 1.383 1.412 734,027 1.3969 1.04%
2022-04-28 0 1.930 1.930 1.950 1.930 1.980 265,000 515,530 1.9454 1.383 1.383 1.397 1.383 1.419 369,804 1.3941 -2.03%
2022-04-27 0 1.970 1.950 1.970 1.920 1.970 417,809 811,700 1.9428 1.412 1.397 1.412 1.376 1.412 583,048 1.3922 0.51%
2022-04-26 0 1.960 1.950 1.960 1.930 2.050 420,000 824,080 1.9621 1.405 1.397 1.405 1.383 1.469 586,105 1.4060 0.00%
2022-04-25 0 1.960 1.930 1.980 1.910 1.990 549,000 1,064,230 1.9385 1.405 1.383 1.419 1.369 1.426 766,123 1.3891 0.00%
2022-04-22 0 1.960 1.960 2.020 1.950 2.010 1,334,763 2,629,027 1.9697 1.405 1.405 1.448 1.397 1.440 1,862,646 1.4114 -1.51%
2022-04-21 0 1.990 1.990 2.000 1.990 2.120 1,402,000 2,841,230 2.0266 1.426 1.426 1.433 1.426 1.519 1,956,475 1.4522 -5.24%
2022-04-20 0 2.100 2.090 2.100 2.070 2.120 266,000 560,050 2.1055 1.505 1.498 1.505 1.483 1.519 371,200 1.5088 1.45%
2022-04-19 0 2.070 2.070 2.080 2.050 2.110 673,000 1,393,910 2.0712 1.483 1.483 1.491 1.469 1.512 939,164 1.4842 -1.90%
2022-04-14 0 2.110 2.100 2.130 2.070 2.150 571,000 1,204,710 2.1098 1.512 1.505 1.526 1.483 1.541 796,824 1.5119 1.44%
2022-04-13 0 2.080 2.070 2.090 2.060 2.130 1,150,000 2,389,440 2.0778 1.491 1.483 1.498 1.476 1.526 1,604,812 1.4889 -2.35%
2022-04-12 0 2.130 2.090 2.130 2.050 2.130 483,000 1,010,200 2.0915 1.526 1.498 1.526 1.469 1.526 674,021 1.4988 0.47%
2022-04-11 0 2.120 2.100 2.120 2.100 2.200 821,000 1,744,430 2.1248 1.519 1.505 1.519 1.505 1.577 1,145,696 1.5226 -3.64%
2022-04-08 0 2.200 2.180 2.200 2.150 2.230 864,000 1,885,920 2.1828 1.577 1.562 1.577 1.541 1.598 1,205,702 1.5642 -0.45%
2022-04-07 0 2.210 2.170 2.210 2.170 2.320 960,000 2,132,950 2.2218 1.584 1.555 1.584 1.555 1.663 1,339,669 1.5921 -2.64%
2022-04-06 0 2.270 2.260 2.280 2.220 2.300 835,053 1,889,027 2.2622 1.627 1.620 1.634 1.591 1.648 1,165,307 1.6211 -0.87%
2022-04-04 0 2.290 2.290 2.300 2.110 2.340 3,662,000 8,315,670 2.2708 1.641 1.641 1.648 1.512 1.677 5,110,279 1.6272 7.01%
2022-04-01 0 2.140 2.120 2.140 2.020 2.160 1,667,000 3,491,800 2.0947 1.534 1.519 1.534 1.448 1.548 2,326,279 1.5010 -0.47%
2022-03-31 0 2.150 2.140 2.150 2.040 2.160 1,565,000 3,289,290 2.1018 1.541 1.534 1.541 1.462 1.548 2,183,940 1.5061 6.97%
2022-03-30 0 2.010 2.000 2.030 2.000 2.140 989,000 2,026,640 2.0492 1.440 1.433 1.455 1.433 1.534 1,380,138 1.4684 0.50%
2022-03-29 0 2.000 2.000 2.010 1.980 2.030 977,000 1,949,090 1.9950 1.433 1.433 1.440 1.419 1.455 1,363,392 1.4296 -1.48%
2022-03-28 0 2.030 2.010 2.030 1.980 2.060 909,000 1,835,440 2.0192 1.455 1.440 1.455 1.419 1.476 1,268,499 1.4469 0.00%
2022-03-25 0 2.030 2.020 2.030 2.020 2.160 1,811,000 3,769,640 2.0815 1.455 1.448 1.455 1.448 1.548 2,527,230 1.4916 -3.79%
2022-03-24 0 2.110 2.090 2.110 2.050 2.150 777,000 1,625,480 2.0920 1.512 1.498 1.512 1.469 1.541 1,084,295 1.4991 0.48%
2022-03-23 0 2.100 2.090 2.100 2.060 2.170 1,978,000 4,179,920 2.1132 1.505 1.498 1.505 1.476 1.555 2,760,276 1.5143 0.00%
2022-03-22 0 2.100 2.060 2.100 2.010 2.110 1,428,000 2,955,750 2.0699 1.505 1.476 1.505 1.440 1.512 1,992,758 1.4832 3.96%
2022-03-21 0 2.020 2.000 2.020 1.990 2.080 1,482,000 2,994,830 2.0208 1.448 1.433 1.448 1.426 1.491 2,068,114 1.4481 -1.94%
2022-03-18 0 2.060 2.020 2.060 1.960 2.120 1,575,000 3,190,230 2.0255 1.476 1.448 1.476 1.405 1.519 2,197,894 1.4515 0.98%
2022-03-17 0 2.040 2.020 2.050 2.010 2.230 4,700,000 9,794,660 2.0840 1.462 1.448 1.469 1.440 1.598 6,558,796 1.4934 -2.39%
2022-03-16 0 2.090 2.090 2.100 1.850 2.120 5,716,108 11,348,430 1.9853 1.498 1.498 1.505 1.326 1.519 7,976,763 1.4227 15.47%
2022-03-15 0 1.810 1.820 1.830 1.730 1.950 4,101,000 7,611,340 1.8560 1.297 1.304 1.311 1.240 1.397 5,722,899 1.3300 0.00%
2022-03-14 0 1.810 1.810 1.840 1.800 1.950 2,037,000 3,752,670 1.8423 1.297 1.297 1.319 1.290 1.397 2,842,610 1.3201 -5.73%
2022-03-11 0 1.920 1.920 1.930 1.800 1.950 1,818,000 3,412,610 1.8771 1.376 1.376 1.383 1.290 1.397 2,536,998 1.3451 2.13%
2022-03-10 0 1.880 1.880 1.910 1.880 1.950 1,157,000 2,211,720 1.9116 1.347 1.347 1.369 1.347 1.397 1,614,580 1.3698 -0.53%
2022-03-09 0 1.890 1.890 1.900 1.730 1.900 2,258,000 4,129,090 1.8286 1.354 1.354 1.362 1.240 1.362 3,151,013 1.3104 5.00%
2022-03-08 0 1.800 1.790 1.800 1.780 1.910 3,374,000 6,157,940 1.8251 1.290 1.283 1.290 1.276 1.369 4,708,378 1.3079 -6.25%
2022-03-07 0 1.920 1.900 1.920 1.880 1.980 3,365,000 6,471,470 1.9232 1.376 1.362 1.376 1.347 1.419 4,695,819 1.3781 -3.03%
2022-03-04 0 1.980 1.970 1.980 1.960 2.260 6,692,000 13,884,810 2.0748 1.419 1.412 1.419 1.405 1.620 9,338,609 1.4868 -14.66%
2022-03-03 0 2.320 2.280 2.320 2.250 2.400 2,195,000 5,026,930 2.2902 1.663 1.634 1.663 1.612 1.720 3,063,097 1.6411 -0.85%
2022-03-02 0 2.340 2.330 2.340 2.300 2.470 2,198,000 5,196,470 2.3642 1.677 1.670 1.677 1.648 1.770 3,067,284 1.6942 -5.26%
2022-03-01 0 2.470 2.460 2.470 2.450 2.550 2,267,000 5,684,200 2.5074 1.770 1.763 1.770 1.756 1.827 3,163,573 1.7968 -1.59%
2022-02-28 0 2.510 2.500 2.510 2.350 2.510 2,710,000 6,622,370 2.4437 1.799 1.791 1.799 1.684 1.799 3,781,774 1.7511 4.58%
2022-02-25 0 2.400 2.360 2.400 2.360 2.430 1,372,000 3,269,060 2.3827 1.720 1.691 1.720 1.691 1.741 1,914,610 1.7074 1.69%
2022-02-24 0 2.360 2.330 2.360 2.290 2.500 3,056,000 7,264,820 2.3772 1.691 1.670 1.691 1.641 1.791 4,264,613 1.7035 -5.60%
2022-02-23 0 2.500 2.490 2.510 2.420 2.530 2,210,000 5,493,760 2.4859 1.791 1.784 1.799 1.734 1.813 3,084,030 1.7814 1.21%
2022-02-22 0 2.470 2.460 2.470 2.300 2.500 2,006,000 4,813,880 2.3997 1.770 1.763 1.770 1.648 1.791 2,799,350 1.7196 3.78%
2022-02-21 0 2.380 2.370 2.380 2.230 2.390 1,478,000 3,428,560 2.3197 1.705 1.698 1.705 1.598 1.713 2,062,532 1.6623 0.42%
2022-02-18 0 2.370 2.360 2.370 2.360 2.560 3,591,000 8,742,080 2.4344 1.698 1.691 1.698 1.691 1.834 5,011,199 1.7445 -5.58%
2022-02-17 0 2.510 2.500 2.510 2.390 2.550 5,634,000 14,027,680 2.4898 1.799 1.791 1.799 1.713 1.827 7,862,182 1.7842 5.91%
2022-02-16 0 2.370 2.370 2.390 2.310 2.470 1,733,000 4,128,590 2.3823 1.698 1.698 1.713 1.655 1.770 2,418,382 1.7072 -0.84%
2022-02-15 0 2.390 2.360 2.390 2.280 2.480 2,658,000 6,285,990 2.3649 1.713 1.691 1.713 1.634 1.777 3,709,209 1.6947 -1.65%
2022-02-14 0 2.430 2.400 2.430 2.340 2.550 5,480,000 13,360,040 2.4380 1.741 1.720 1.741 1.677 1.827 7,647,277 1.7470 0.00%
2022-02-11 0 2.430 2.430 2.440 2.140 2.460 12,910,000 30,414,500 2.3559 1.741 1.741 1.748 1.534 1.763 18,015,757 1.6882 12.50%
2022-02-10 0 2.160 2.120 2.160 2.130 2.180 1,017,000 2,181,630 2.1452 1.548 1.519 1.548 1.526 1.562 1,419,212 1.5372 0.47%
2022-02-09 0 2.150 2.140 2.160 2.090 2.160 2,526,000 5,377,350 2.1288 1.541 1.534 1.548 1.498 1.548 3,525,004 1.5255 3.86%
2022-02-08 0 2.070 2.070 2.080 2.040 2.140 773,000 1,601,130 2.0713 1.483 1.483 1.491 1.462 1.534 1,078,713 1.4843 -0.96%
2022-02-07 0 2.090 2.100 2.120 2.070 2.170 1,395,000 2,952,450 2.1165 1.498 1.505 1.519 1.483 1.555 1,946,707 1.5166 0.48%
2022-02-04 0 2.080 2.070 2.100 2.060 2.170 571,000 1,194,900 2.0926 1.491 1.483 1.505 1.476 1.555 796,824 1.4996 -1.89%
2022-01-31 0 2.120 2.050 2.120 2.060 2.150 1,271,000 2,686,770 2.1139 1.519 1.469 1.519 1.476 1.541 1,773,666 1.5148 3.92%
2022-01-28 0 2.040 2.030 2.040 1.960 2.040 1,330,000 2,675,210 2.0114 1.462 1.455 1.462 1.405 1.462 1,856,000 1.4414 4.62%
2022-01-27 0 1.950 1.940 1.950 1.890 2.020 2,690,000 5,199,070 1.9327 1.397 1.390 1.397 1.354 1.448 3,753,864 1.3850 -2.01%
2022-01-26 0 1.990 1.990 2.000 1.980 2.150 2,762,000 5,605,960 2.0297 1.426 1.426 1.433 1.419 1.541 3,854,339 1.4545 -4.78%
2022-01-25 0 2.090 2.060 2.090 1.990 2.220 3,387,000 7,168,512 2.1165 1.498 1.476 1.498 1.426 1.591 4,726,520 1.5167 -3.69%
2022-01-24 0 2.170 2.160 2.170 2.140 2.230 2,814,000 6,163,680 2.1904 1.555 1.548 1.555 1.534 1.598 3,926,905 1.5696 -2.25%
2022-01-21 0 2.220 2.200 2.220 2.120 2.250 5,274,000 11,543,210 2.1887 1.591 1.577 1.591 1.519 1.612 7,359,807 1.5684 3.26%
2022-01-20 0 2.150 2.140 2.150 2.050 2.180 3,759,000 8,004,970 2.1295 1.541 1.534 1.541 1.469 1.562 5,245,641 1.5260 3.86%
2022-01-19 0 2.070 2.060 2.070 2.020 2.070 1,005,000 2,064,620 2.0543 1.483 1.476 1.483 1.448 1.483 1,402,466 1.4721 0.98%
2022-01-18 0 2.050 2.050 2.070 2.040 2.090 826,000 1,702,400 2.0610 1.469 1.469 1.483 1.462 1.498 1,152,674 1.4769 0.99%
2022-01-17 0 2.030 2.030 2.050 2.030 2.140 2,811,000 5,859,980 2.0847 1.455 1.455 1.469 1.455 1.534 3,922,718 1.4939 -1.46%
2022-01-14 0 2.060 2.030 2.060 2.010 2.080 1,191,000 2,439,020 2.0479 1.476 1.455 1.476 1.440 1.491 1,662,027 1.4675 0.98%
2022-01-13 0 2.040 2.030 2.040 1.990 2.080 2,641,598 5,399,721 2.0441 1.462 1.455 1.462 1.426 1.491 3,686,320 1.4648 0.00%
2022-01-12 0 2.040 2.010 2.040 1.990 2.070 1,339,000 2,707,360 2.0219 1.462 1.440 1.462 1.426 1.483 1,868,559 1.4489 0.00%
2022-01-11 0 2.040 2.010 2.040 1.930 2.050 2,104,000 4,197,410 1.9950 1.462 1.440 1.462 1.383 1.469 2,936,108 1.4296 0.00%
2022-01-10 0 2.040 2.020 2.040 1.960 2.120 4,140,000 8,436,320 2.0378 1.462 1.448 1.462 1.405 1.519 5,777,323 1.4602 0.99%
2022-01-07 0 2.020 2.020 2.030 1.990 2.160 10,020,000 20,780,080 2.0739 1.448 1.448 1.455 1.426 1.548 13,982,795 1.4861 4.12%
2022-01-06 0 1.940 1.920 1.940 1.840 2.030 11,826,134 23,024,127 1.9469 1.390 1.376 1.390 1.319 1.455 16,503,235 1.3951 6.01%
2022-01-05 0 1.830 1.800 1.830 1.680 1.970 15,049,000 27,978,580 1.8592 1.311 1.290 1.311 1.204 1.412 21,000,707 1.3323 10.91%
2022-01-04 0 1.650 1.640 1.670 1.630 1.670 1,311,000 2,150,640 1.6405 1.182 1.175 1.197 1.168 1.197 1,829,485 1.1755 -1.20%
2022-01-03 0 1.670 1.650 1.670 1.650 1.750 163,000 276,400 1.6957 1.197 1.182 1.197 1.182 1.254 227,465 1.2151 0.00%
2021-12-31 0 1.670 1.670 1.680 1.650 1.690 81,000 135,770 1.6762 1.197 1.197 1.204 1.182 1.211 113,035 1.2011 0.60%
2021-12-30 0 1.660 1.660 1.670 1.660 1.680 74,000 124,030 1.6761 1.190 1.190 1.197 1.190 1.204 103,266 1.2011 -0.60%
2021-12-29 0 1.670 1.650 1.670 1.660 1.680 178,000 298,790 1.6786 1.197 1.182 1.197 1.190 1.204 248,397 1.2029 0.60%
2021-12-28 0 1.660 1.650 1.660 1.630 1.670 302,000 501,080 1.6592 1.190 1.182 1.190 1.168 1.197 421,438 1.1890 1.84%
2021-12-24 0 1.630 1.630 1.650 1.620 1.660 79,000 128,640 1.6284 1.168 1.168 1.182 1.161 1.190 110,244 1.1669 -0.61%
2021-12-23 0 1.640 1.640 1.650 1.640 1.660 66,000 108,610 1.6456 1.175 1.175 1.182 1.175 1.190 92,102 1.1792 -0.61%
2021-12-22 0 1.650 1.650 1.660 1.650 1.680 255,000 422,230 1.6558 1.182 1.182 1.190 1.182 1.204 355,850 1.1865 -0.60%
2021-12-21 0 1.660 1.660 1.670 1.660 1.680 227,000 377,770 1.6642 1.190 1.190 1.197 1.190 1.204 316,776 1.1925 0.00%
2021-12-20 0 1.660 1.660 1.680 1.650 1.690 170,000 285,350 1.6785 1.190 1.190 1.204 1.182 1.211 237,233 1.2028 -0.60%
2021-12-17 0 1.670 1.670 1.680 1.660 1.690 14,000 23,430 1.6736 1.197 1.197 1.204 1.190 1.211 19,537 1.1993 -0.60%
2021-12-16 0 1.680 1.680 1.690 1.680 1.700 61,000 102,960 1.6879 1.204 1.204 1.211 1.204 1.218 85,125 1.2095 -0.59%
2021-12-15 0 1.690 1.690 1.700 1.680 1.700 75,000 126,830 1.6911 1.211 1.211 1.218 1.204 1.218 104,662 1.2118 -1.74%
2021-12-14 0 1.720 1.700 1.720 1.650 1.770 391,000 666,880 1.7056 1.233 1.218 1.233 1.182 1.268 545,636 1.2222 1.18%
2021-12-13 0 1.700 1.680 1.700 1.680 1.700 135,000 227,420 1.6846 1.218 1.204 1.218 1.204 1.218 188,391 1.2072 1.80%
2021-12-10 0 1.670 1.670 1.690 1.660 1.680 20,000 33,250 1.6625 1.197 1.197 1.211 1.190 1.204 27,910 1.1913 -0.60%
2021-12-09 0 1.680 1.680 1.690 1.680 1.690 90,000 151,930 1.6881 1.204 1.204 1.211 1.204 1.211 125,594 1.2097 -0.59%
2021-12-08 0 1.690 1.670 1.690 1.670 1.720 376,000 635,400 1.6899 1.211 1.197 1.211 1.197 1.233 524,704 1.2110 1.20%
2021-12-07 0 1.670 1.670 1.700 1.660 1.700 160,000 269,490 1.6843 1.197 1.197 1.218 1.190 1.218 223,278 1.2070 0.60%
2021-12-06 0 1.660 1.660 1.690 1.660 1.690 104,000 174,650 1.6793 1.190 1.190 1.211 1.190 1.211 145,131 1.2034 -2.35%
2021-12-03 0 1.700 1.650 1.700 1.620 1.720 612,000 1,017,030 1.6618 1.218 1.182 1.218 1.161 1.233 854,039 1.1908 0.00%
2021-12-02 0 1.700 1.690 1.700 1.690 1.730 175,000 297,470 1.6998 1.218 1.211 1.218 1.211 1.240 244,210 1.2181 -0.58%
2021-12-01 0 1.710 1.690 1.710 1.690 1.730 185,000 314,020 1.6974 1.225 1.211 1.225 1.211 1.240 258,165 1.2164 -0.58%
2021-11-30 0 1.720 1.680 1.720 1.680 1.800 522,000 891,200 1.7073 1.233 1.204 1.233 1.204 1.290 728,445 1.2234 0.58%
2021-11-29 0 1.710 1.700 1.710 1.690 1.730 475,000 810,030 1.7053 1.225 1.218 1.225 1.211 1.240 662,857 1.2220 0.59%
2021-11-26 0 1.700 1.680 1.700 1.680 1.700 324,000 546,600 1.6870 1.218 1.204 1.218 1.204 1.218 452,138 1.2089 0.00%
2021-11-25 0 1.700 1.680 1.700 1.680 1.710 845,000 1,428,710 1.6908 1.218 1.204 1.218 1.204 1.225 1,179,188 1.2116 -1.73%
2021-11-24 0 1.730 1.700 1.730 1.700 1.730 426,000 728,740 1.7107 1.240 1.218 1.240 1.218 1.240 594,478 1.2258 1.17%
2021-11-23 0 1.710 1.710 1.720 1.710 1.740 250,000 431,180 1.7247 1.225 1.225 1.233 1.225 1.247 348,872 1.2359 -1.72%
2021-11-22 0 1.740 1.740 1.760 1.740 1.760 219,000 382,550 1.7468 1.247 1.247 1.261 1.247 1.261 305,612 1.2518 -0.57%
2021-11-19 0 1.750 1.750 1.780 1.730 1.780 127,000 223,180 1.7573 1.254 1.254 1.276 1.240 1.276 177,227 1.2593 -0.57%
2021-11-18 0 1.760 1.720 1.760 1.730 1.780 191,000 333,770 1.7475 1.261 1.233 1.261 1.240 1.276 266,538 1.2522 1.15%
2021-11-17 0 1.740 1.740 1.760 1.740 1.760 408,000 714,090 1.7502 1.247 1.247 1.261 1.247 1.261 569,359 1.2542 -1.14%
2021-11-16 0 1.760 1.750 1.770 1.730 1.760 194,000 340,920 1.7573 1.261 1.254 1.268 1.240 1.261 270,725 1.2593 -1.12%
2021-11-15 0 1.780 1.750 1.790 1.750 1.780 49,000 86,280 1.7608 1.276 1.254 1.283 1.254 1.276 68,379 1.2618 0.56%
2021-11-12 0 1.770 1.770 1.780 1.770 1.800 65,000 115,180 1.7720 1.268 1.268 1.276 1.268 1.290 90,707 1.2698 -1.67%
2021-11-11 0 1.800 1.780 1.800 1.780 1.820 242,000 436,580 1.8040 1.290 1.276 1.290 1.276 1.304 337,708 1.2928 0.56%
2021-11-10 0 1.790 1.770 1.790 1.730 1.800 727,000 1,294,550 1.7807 1.283 1.268 1.283 1.240 1.290 1,014,520 1.2760 2.29%
2021-11-09 0 1.750 1.740 1.760 1.740 1.760 43,000 75,500 1.7558 1.254 1.247 1.261 1.247 1.261 60,006 1.2582 0.00%
2021-11-08 0 1.750 1.750 1.780 1.730 1.800 91,000 160,010 1.7584 1.254 1.254 1.276 1.240 1.290 126,989 1.2600 -0.57%
2021-11-05 0 1.760 1.730 1.770 1.720 1.780 282,000 491,980 1.7446 1.261 1.240 1.268 1.233 1.276 393,528 1.2502 -1.12%
2021-11-04 0 1.780 1.750 1.780 1.740 1.780 1,102,000 1,941,150 1.7615 1.276 1.254 1.276 1.247 1.276 1,537,828 1.2623 1.14%
2021-11-03 0 1.760 1.760 1.780 1.720 1.800 817,000 1,454,370 1.7801 1.261 1.261 1.276 1.233 1.290 1,140,114 1.2756 0.57%
2021-11-02 0 1.750 1.740 1.750 1.740 1.830 217,000 385,150 1.7749 1.254 1.247 1.254 1.247 1.311 302,821 1.2719 -1.13%
2021-11-01 0 1.770 1.760 1.800 1.750 1.850 585,000 1,040,970 1.7794 1.268 1.261 1.290 1.254 1.326 816,361 1.2751 -0.56%
2021-10-29 0 1.780 1.760 1.780 1.750 1.800 621,000 1,103,170 1.7764 1.276 1.261 1.276 1.254 1.290 866,598 1.2730 1.14%
2021-10-28 0 1.760 1.760 1.780 1.750 1.780 57,000 100,930 1.7707 1.261 1.261 1.276 1.254 1.276 79,543 1.2689 -1.12%
2021-10-27 0 1.780 1.760 1.780 1.740 1.810 1,053,000 1,860,820 1.7672 1.276 1.261 1.276 1.247 1.297 1,469,449 1.2663 1.14%
2021-10-26 0 1.760 1.750 1.760 1.760 1.800 149,000 264,820 1.7773 1.261 1.254 1.261 1.261 1.290 207,928 1.2736 0.00%
2021-10-25 0 1.760 1.740 1.760 1.730 1.770 482,000 847,360 1.7580 1.261 1.247 1.261 1.240 1.268 672,625 1.2598 0.57%
2021-10-22 0 1.750 1.740 1.750 1.720 1.760 916,000 1,602,170 1.7491 1.254 1.247 1.254 1.233 1.261 1,278,268 1.2534 1.74%
2021-10-21 0 1.720 1.720 1.730 1.720 1.740 182,000 313,380 1.7219 1.233 1.233 1.240 1.233 1.247 253,979 1.2339 0.00%
2021-10-20 0 1.720 1.720 1.730 1.720 1.750 915,000 1,586,910 1.7343 1.233 1.233 1.240 1.233 1.254 1,276,872 1.2428 0.00%
2021-10-19 0 1.720 1.720 1.730 1.690 1.730 689,000 1,178,690 1.7107 1.233 1.233 1.240 1.211 1.240 961,492 1.2259 0.58%
2021-10-18 0 1.710 1.710 1.720 1.660 1.710 864,000 1,471,840 1.7035 1.225 1.225 1.233 1.190 1.225 1,205,702 1.2207 0.59%
2021-10-15 0 1.700 1.700 1.710 1.690 1.720 411,000 700,430 1.7042 1.218 1.218 1.225 1.211 1.233 573,546 1.2212 0.00%
2021-10-12 0 1.700 1.690 1.700 1.690 1.720 524,000 886,640 1.6921 1.218 1.211 1.218 1.211 1.233 731,236 1.2125 0.59%
2021-10-11 0 1.690 1.690 1.700 1.660 1.690 863,000 1,456,150 1.6873 1.211 1.211 1.218 1.190 1.211 1,204,307 1.2091 3.05%
2021-10-08 0 1.640 1.630 1.640 1.630 1.680 120,000 199,230 1.6603 1.175 1.168 1.175 1.168 1.204 167,459 1.1897 0.00%
2021-10-07 0 1.640 1.630 1.650 1.610 1.640 182,000 295,390 1.6230 1.175 1.168 1.182 1.154 1.175 253,979 1.1630 1.23%
2021-10-06 0 1.620 1.610 1.620 1.600 1.620 78,000 125,570 1.6099 1.161 1.154 1.161 1.147 1.161 108,848 1.1536 0.62%
2021-10-05 0 1.610 1.600 1.620 1.570 1.620 482,000 768,670 1.5948 1.154 1.147 1.161 1.125 1.161 672,625 1.1428 2.55%
2021-10-04 0 1.570 1.570 1.600 1.570 1.620 414,000 659,070 1.5920 1.125 1.125 1.147 1.125 1.161 577,732 1.1408 -1.26%
2021-09-30 0 1.590 1.590 1.600 1.590 1.640 296,000 473,490 1.5996 1.139 1.139 1.147 1.139 1.175 413,065 1.1463 -0.62%
2021-09-29 0 1.600 1.600 1.620 1.600 1.630 294,000 474,290 1.6132 1.147 1.147 1.161 1.147 1.168 410,274 1.1560 -1.23%
2021-09-28 0 1.620 1.620 1.680 1.620 1.650 119,000 194,320 1.6329 1.161 1.161 1.204 1.161 1.182 166,063 1.1702 -1.82%
2021-09-27 0 1.650 1.640 1.650 1.640 1.740 364,000 611,010 1.6786 1.182 1.175 1.182 1.175 1.247 507,958 1.2029 -2.94%
2021-09-24 0 1.700 1.700 1.710 1.690 1.740 1,049,000 1,786,440 1.7030 1.218 1.218 1.225 1.211 1.247 1,463,867 1.2204 0.59%
2021-09-23 0 1.690 1.690 1.710 1.660 1.710 832,000 1,407,055 1.6912 1.211 1.211 1.225 1.190 1.225 1,161,046 1.2119 1.81%
2021-09-21 0 1.660 1.650 1.660 1.630 1.660 247,000 405,600 1.6421 1.190 1.182 1.190 1.168 1.190 344,686 1.1767 0.61%
2021-09-20 0 1.650 1.640 1.660 1.650 1.710 539,000 896,420 1.6631 1.182 1.175 1.190 1.182 1.225 752,168 1.1918 -3.51%
2021-09-17 0 1.710 1.700 1.720 1.700 1.740 638,000 1,087,630 1.7047 1.225 1.218 1.233 1.218 1.247 890,322 1.2216 0.00%
2021-09-16 0 1.710 1.710 1.720 1.690 1.750 1,818,000 3,118,150 1.7152 1.225 1.225 1.233 1.211 1.254 2,536,998 1.2291 0.59%
2021-09-15 0 1.700 1.700 1.710 1.680 1.740 1,916,000 3,281,740 1.7128 1.218 1.218 1.225 1.204 1.247 2,673,756 1.2274 1.80%
2021-09-14 0 1.670 1.670 1.680 1.650 1.710 2,100,000 3,528,990 1.6805 1.197 1.197 1.204 1.182 1.225 2,930,526 1.2042 2.45%
2021-09-13 0 1.630 1.620 1.630 1.590 1.670 1,529,000 2,495,680 1.6322 1.168 1.161 1.168 1.139 1.197 2,133,702 1.1696 2.52%
2021-09-10 0 1.590 1.580 1.600 1.570 1.600 524,000 831,760 1.5873 1.139 1.132 1.147 1.125 1.147 731,236 1.1375 1.92%
2021-09-09 0 1.560 1.560 1.570 1.540 1.580 315,000 491,060 1.5589 1.118 1.118 1.125 1.104 1.132 439,579 1.1171 -0.64%
2021-09-08 0 1.570 1.570 1.590 1.550 1.590 178,000 281,110 1.5793 1.125 1.125 1.139 1.111 1.139 248,397 1.1317 0.00%
2021-09-07 0 1.570 1.570 1.580 1.570 1.610 178,000 282,640 1.5879 1.125 1.125 1.132 1.125 1.154 248,397 1.1379 -1.26%
2021-09-06 0 1.590 1.590 1.600 1.570 1.600 319,000 502,870 1.5764 1.139 1.139 1.147 1.125 1.147 445,161 1.1296 0.63%
2021-09-03 0 1.580 1.570 1.580 1.550 1.580 270,000 424,150 1.5709 1.132 1.125 1.132 1.111 1.132 376,782 1.1257 0.00%
2021-09-02 0 1.580 1.570 1.580 1.550 1.580 221,000 345,330 1.5626 1.132 1.125 1.132 1.111 1.132 308,403 1.1197 0.32%
2021-09-01 0 1.600 1.600 1.620 1.580 1.620 432,000 691,170 1.5999 1.129 1.129 1.143 1.115 1.143 612,420 1.1286 -0.62%
2021-08-31 0 1.610 1.600 1.620 1.570 1.610 445,000 713,900 1.6043 1.136 1.129 1.143 1.107 1.136 630,849 1.1316 0.00%
2021-08-30 0 1.610 1.610 1.620 1.580 1.620 544,000 874,560 1.6076 1.136 1.136 1.143 1.115 1.143 771,196 1.1340 0.62%
2021-08-27 0 1.600 1.590 1.600 1.560 1.600 404,000 639,240 1.5823 1.129 1.122 1.129 1.100 1.129 572,726 1.1161 3.90%
2021-08-26 0 1.540 1.540 1.550 1.530 1.580 565,000 876,300 1.5510 1.086 1.086 1.093 1.079 1.115 800,966 1.0941 -1.91%
2021-08-25 0 1.570 1.560 1.570 1.510 1.580 467,000 725,080 1.5526 1.107 1.100 1.107 1.065 1.115 662,037 1.0952 1.95%
2021-08-24 0 1.540 1.530 1.540 1.510 1.580 1,645,000 2,526,780 1.5360 1.086 1.079 1.086 1.065 1.115 2,332,016 1.0835 -1.28%
2021-08-23 0 1.560 1.550 1.560 1.530 1.610 1,736,000 2,708,390 1.5601 1.100 1.093 1.100 1.079 1.136 2,461,022 1.1005 1.96%
2021-08-20 0 1.530 1.520 1.530 1.500 1.600 3,288,000 5,041,450 1.5333 1.079 1.072 1.079 1.058 1.129 4,661,198 1.0816 -5.56%
2021-08-19 0 1.620 1.610 1.620 1.610 1.640 434,000 705,090 1.6246 1.143 1.136 1.143 1.136 1.157 615,255 1.1460 1.25%
2021-08-18 0 1.600 1.590 1.600 1.590 1.640 688,000 1,108,990 1.6119 1.129 1.122 1.129 1.122 1.157 975,336 1.1370 -1.23%
2021-08-17 0 1.620 1.600 1.620 1.600 1.690 927,000 1,513,950 1.6332 1.143 1.129 1.143 1.129 1.192 1,314,152 1.1520 -2.41%
2021-08-16 0 1.660 1.650 1.660 1.620 1.720 2,136,000 3,556,100 1.6648 1.171 1.164 1.171 1.143 1.213 3,028,077 1.1744 1.84%
2021-08-13 0 1.630 1.620 1.630 1.580 1.630 1,124,000 1,804,540 1.6055 1.150 1.143 1.150 1.115 1.150 1,593,426 1.1325 3.82%
2021-08-12 0 1.570 1.570 1.580 1.560 1.590 431,000 678,690 1.5747 1.107 1.107 1.115 1.100 1.122 611,002 1.1108 -0.63%
2021-08-11 0 1.580 1.580 1.600 1.580 1.650 831,000 1,332,730 1.6038 1.115 1.115 1.129 1.115 1.164 1,178,058 1.1313 0.00%
2021-08-10 0 1.580 1.570 1.580 1.560 1.580 265,000 417,550 1.5757 1.115 1.107 1.115 1.100 1.115 375,674 1.1115 0.64%
2021-08-09 0 1.570 1.570 1.580 1.560 1.590 113,000 177,180 1.5680 1.107 1.107 1.115 1.100 1.122 160,193 1.1060 0.00%
2021-08-06 0 1.570 1.570 1.590 1.560 1.590 119,000 187,380 1.5746 1.107 1.107 1.122 1.100 1.122 168,699 1.1107 -0.63%
2021-08-05 0 1.580 1.570 1.580 1.570 1.600 345,000 545,110 1.5800 1.115 1.107 1.115 1.107 1.129 489,086 1.1145 -1.25%
2021-08-04 0 1.600 1.580 1.600 1.550 1.600 173,000 270,800 1.5653 1.129 1.115 1.129 1.093 1.129 245,252 1.1042 2.56%
2021-08-03 0 1.560 1.550 1.560 1.540 1.580 590,000 920,040 1.5594 1.100 1.093 1.100 1.086 1.115 836,407 1.1000 -0.64%
2021-08-02 0 1.570 1.560 1.570 1.560 1.580 606,000 951,150 1.5696 1.107 1.100 1.107 1.100 1.115 859,089 1.1072 -1.26%
2021-07-30 0 1.590 1.570 1.590 1.550 1.590 222,000 348,470 1.5697 1.122 1.107 1.122 1.093 1.122 314,716 1.1073 2.58%
2021-07-29 0 1.550 1.540 1.550 1.540 1.590 678,000 1,053,350 1.5536 1.093 1.086 1.093 1.086 1.122 961,159 1.0959 1.31%
2021-07-28 0 1.530 1.530 1.540 1.520 1.620 991,000 1,524,510 1.5384 1.079 1.079 1.086 1.072 1.143 1,404,880 1.0852 0.66%
2021-07-27 0 1.520 1.510 1.520 1.510 1.620 1,241,000 1,940,510 1.5637 1.072 1.065 1.072 1.065 1.143 1,759,290 1.1030 -2.56%
2021-07-26 0 1.560 1.560 1.590 1.550 1.650 2,195,000 3,470,730 1.5812 1.100 1.100 1.122 1.093 1.164 3,111,718 1.1154 -6.02%
2021-07-23 0 1.660 1.640 1.660 1.640 1.680 346,000 572,930 1.6559 1.171 1.157 1.171 1.157 1.185 490,503 1.1680 0.00%
2021-07-22 0 1.660 1.630 1.660 1.630 1.660 352,000 578,840 1.6444 1.171 1.150 1.171 1.150 1.171 499,009 1.1600 1.84%
2021-07-21 0 1.630 1.630 1.640 1.630 1.650 213,000 347,720 1.6325 1.150 1.150 1.157 1.150 1.164 301,957 1.1516 0.00%
2021-07-20 0 1.630 1.640 1.650 1.620 1.670 669,000 1,096,820 1.6395 1.150 1.157 1.164 1.143 1.178 948,401 1.1565 -1.81%
2021-07-19 0 1.660 1.660 1.670 1.660 1.710 805,000 1,351,670 1.6791 1.171 1.171 1.178 1.171 1.206 1,141,200 1.1844 -2.92%
2021-07-16 0 1.710 1.700 1.710 1.700 1.720 188,000 321,660 1.7110 1.206 1.199 1.206 1.199 1.213 266,516 1.2069 -0.58%
2021-07-15 0 1.720 1.700 1.720 1.700 1.720 459,000 786,790 1.7141 1.213 1.199 1.213 1.199 1.213 650,696 1.2092 0.58%
2021-07-14 0 1.710 1.710 1.720 1.710 1.730 693,000 1,192,360 1.7206 1.206 1.206 1.213 1.206 1.220 982,424 1.2137 -0.58%
2021-07-13 0 1.720 1.710 1.720 1.710 1.740 1,572,200 2,703,614 1.7196 1.213 1.206 1.213 1.206 1.227 2,228,812 1.2130 0.58%
2021-07-12 0 1.710 1.710 1.720 1.710 1.760 421,000 730,850 1.7360 1.206 1.206 1.213 1.206 1.242 596,826 1.2246 0.00%
2021-07-09 0 1.710 1.690 1.710 1.680 1.710 310,000 527,590 1.7019 1.206 1.192 1.206 1.185 1.206 439,468 1.2005 1.79%
2021-07-08 0 1.680 1.680 1.700 1.680 1.750 853,000 1,469,570 1.7228 1.185 1.185 1.199 1.185 1.234 1,209,246 1.2153 -2.89%
2021-07-07 0 1.730 1.720 1.730 1.720 1.740 263,000 455,610 1.7324 1.220 1.213 1.220 1.213 1.227 372,839 1.2220 -0.57%
2021-07-06 0 1.740 1.730 1.740 1.730 1.740 211,000 365,950 1.7344 1.227 1.220 1.227 1.220 1.227 299,122 1.2234 0.00%
2021-07-05 0 1.740 1.740 1.750 1.730 1.760 426,000 740,160 1.7375 1.227 1.227 1.234 1.220 1.242 603,914 1.2256 -1.14%
2021-07-02 0 1.760 1.750 1.760 1.740 1.790 625,000 1,099,190 1.7587 1.242 1.234 1.242 1.227 1.263 886,024 1.2406 -0.56%
2021-06-30 0 1.770 1.760 1.770 1.760 1.770 165,000 291,080 1.7641 1.249 1.242 1.249 1.242 1.249 233,910 1.2444 -0.56%
2021-06-29 0 1.780 1.770 1.780 1.760 1.780 154,000 272,380 1.7687 1.256 1.249 1.256 1.242 1.256 218,316 1.2476 1.14%
2021-06-28 0 1.760 1.760 1.780 1.760 1.790 129,000 229,880 1.7820 1.242 1.242 1.256 1.242 1.263 182,875 1.2570 0.00%
2021-06-25 0 1.760 1.760 1.780 1.760 1.780 836,000 1,477,470 1.7673 1.242 1.242 1.256 1.242 1.256 1,185,146 1.2467 -1.12%
2021-06-24 0 1.780 1.770 1.780 1.780 1.800 503,000 896,240 1.7818 1.256 1.249 1.256 1.256 1.270 713,072 1.2569 -1.11%
2021-06-23 0 1.800 1.790 1.800 1.790 1.810 349,000 627,460 1.7979 1.270 1.263 1.270 1.263 1.277 494,756 1.2682 -0.55%
2021-06-22 0 1.810 1.790 1.810 1.790 1.850 340,000 614,610 1.8077 1.277 1.263 1.277 1.263 1.305 481,997 1.2751 -0.55%
2021-06-21 0 1.820 1.810 1.820 1.810 1.860 834,000 1,520,030 1.8226 1.284 1.277 1.284 1.277 1.312 1,182,311 1.2856 1.11%
2021-06-18 0 1.800 1.790 1.800 1.790 1.810 324,000 584,730 1.8047 1.270 1.263 1.270 1.263 1.277 459,315 1.2730 -0.55%
2021-06-17 0 1.810 1.790 1.810 1.780 1.810 561,000 1,007,290 1.7955 1.277 1.263 1.277 1.256 1.277 795,296 1.2666 0.56%
2021-06-16 0 1.800 1.790 1.800 1.790 1.810 512,000 921,160 1.7991 1.270 1.263 1.270 1.263 1.277 725,831 1.2691 -0.55%
2021-06-15 0 1.810 1.800 1.810 1.790 1.840 3,259,000 5,895,790 1.8091 1.277 1.270 1.277 1.263 1.298 4,620,086 1.2761 1.69%
2021-06-11 0 1.780 1.770 1.780 1.770 1.800 1,184,000 2,109,470 1.7816 1.256 1.249 1.256 1.249 1.270 1,678,485 1.2568 0.00%
2021-06-10 0 1.780 1.770 1.780 1.770 1.820 676,000 1,211,390 1.7920 1.256 1.249 1.256 1.249 1.284 958,324 1.2641 -0.56%
2021-06-09 0 1.790 1.790 1.800 1.780 1.810 1,265,000 2,276,210 1.7994 1.263 1.263 1.270 1.256 1.277 1,793,314 1.2693 0.00%
2021-06-08 0 1.790 1.780 1.790 1.780 1.810 438,000 786,410 1.7955 1.263 1.256 1.263 1.256 1.277 620,926 1.2665 0.00%
2021-06-07 0 1.790 1.780 1.790 1.760 1.810 246,000 439,090 1.7849 1.263 1.256 1.263 1.242 1.277 348,739 1.2591 0.56%
2021-06-04 0 1.780 1.770 1.780 1.760 1.820 677,000 1,206,200 1.7817 1.256 1.249 1.256 1.242 1.284 959,742 1.2568 -1.11%
2021-06-03 0 1.800 1.800 1.810 1.800 1.830 431,000 780,510 1.8109 1.270 1.270 1.277 1.270 1.291 611,002 1.2774 -1.10%
2021-06-02 0 1.960 1.940 1.960 1.920 1.970 944,000 1,839,670 1.9488 1.284 1.271 1.284 1.258 1.290 1,441,194 1.2765 0.51%
2021-06-01 0 1.950 1.940 1.950 1.940 1.960 1,148,000 2,242,240 1.9532 1.277 1.271 1.277 1.271 1.284 1,752,638 1.2794 -0.51%
2021-05-31 0 1.960 1.940 1.960 1.950 1.990 527,000 1,033,260 1.9606 1.284 1.271 1.284 1.277 1.303 804,565 1.2842 -0.51%
2021-05-28 0 1.970 1.960 1.970 1.950 1.990 634,000 1,247,600 1.9678 1.290 1.284 1.290 1.277 1.303 967,920 1.2889 2.07%
2021-05-27 0 1.930 1.930 1.950 1.930 1.960 757,000 1,474,920 1.9484 1.264 1.264 1.277 1.264 1.284 1,155,703 1.2762 -0.52%
2021-05-26 0 1.940 1.930 1.940 1.930 1.950 177,000 342,050 1.9325 1.271 1.264 1.271 1.264 1.277 270,224 1.2658 0.00%
2021-05-25 0 1.940 1.930 1.940 1.920 1.950 449,000 865,280 1.9271 1.271 1.264 1.271 1.258 1.277 685,483 1.2623 0.52%
2021-05-24 0 1.930 1.920 1.960 1.920 1.970 486,000 946,750 1.9480 1.264 1.258 1.284 1.258 1.290 741,971 1.2760 -1.03%
2021-05-21 0 1.950 1.940 1.950 1.920 1.970 866,000 1,687,300 1.9484 1.277 1.271 1.277 1.258 1.290 1,322,112 1.2762 1.04%
2021-05-20 0 1.930 1.930 1.940 1.930 1.950 1,758,000 3,411,280 1.9404 1.264 1.264 1.271 1.264 1.277 2,683,918 1.2710 1.05%
2021-05-18 0 1.910 1.900 1.910 1.900 1.930 116,000 222,570 1.9187 1.251 1.245 1.251 1.245 1.264 177,096 1.2568 0.53%
2021-05-17 0 1.900 1.890 1.920 1.880 1.920 302,000 570,960 1.8906 1.245 1.238 1.258 1.231 1.258 461,060 1.2384 0.00%
2021-05-14 0 1.900 1.900 1.920 1.880 1.900 463,000 876,050 1.8921 1.245 1.245 1.258 1.231 1.245 706,857 1.2394 0.00%
2021-05-13 0 1.900 1.900 1.920 1.890 1.920 395,000 752,280 1.9045 1.245 1.245 1.258 1.238 1.258 603,042 1.2475 -0.52%
2021-05-12 0 1.910 1.900 1.920 1.890 1.910 354,000 674,220 1.9046 1.251 1.245 1.258 1.238 1.251 540,448 1.2475 0.00%
2021-05-11 0 1.910 1.910 1.920 1.900 1.920 1,052,000 2,006,300 1.9071 1.251 1.251 1.258 1.245 1.258 1,606,076 1.2492 0.00%
2021-05-10 0 1.910 1.910 1.930 1.900 1.930 457,000 872,910 1.9101 1.251 1.251 1.264 1.245 1.264 697,697 1.2511 0.00%
2021-05-07 0 1.910 1.910 1.920 1.900 1.930 367,000 702,230 1.9134 1.251 1.251 1.258 1.245 1.264 560,295 1.2533 0.53%
2021-05-06 0 1.900 1.900 1.910 1.890 1.930 465,000 887,750 1.9091 1.245 1.245 1.251 1.238 1.264 709,910 1.2505 -1.04%
2021-05-05 0 1.920 1.920 1.930 1.900 1.940 339,000 654,640 1.9311 1.258 1.258 1.264 1.245 1.271 517,547 1.2649 0.00%
2021-05-04 0 1.920 1.900 1.920 1.880 1.920 225,000 430,040 1.9113 1.258 1.245 1.258 1.231 1.258 343,505 1.2519 2.13%
2021-05-03 0 1.880 1.880 1.890 1.880 1.910 853,000 1,613,040 1.8910 1.231 1.231 1.238 1.231 1.251 1,302,265 1.2386 -1.57%
2021-04-30 0 1.910 1.910 1.930 1.900 1.930 323,000 617,890 1.9130 1.251 1.251 1.264 1.245 1.264 493,120 1.2530 -1.04%
2021-04-29 0 1.930 1.920 1.930 1.920 1.940 43,000 82,990 1.9300 1.264 1.258 1.264 1.258 1.271 65,648 1.2642 0.52%
2021-04-28 0 1.920 1.920 1.940 1.910 1.940 305,000 587,170 1.9251 1.258 1.258 1.271 1.251 1.271 465,640 1.2610 -0.52%
2021-04-27 0 1.930 1.900 1.930 1.900 1.930 628,000 1,203,870 1.9170 1.264 1.245 1.264 1.245 1.264 958,760 1.2557 0.52%
2021-04-26 0 1.920 1.910 1.920 1.910 1.920 247,000 472,840 1.9143 1.258 1.251 1.258 1.251 1.258 377,092 1.2539 0.52%
2021-04-23 0 1.910 1.910 1.920 1.900 1.920 236,000 450,650 1.9095 1.251 1.251 1.258 1.245 1.258 360,298 1.2508 -1.04%
2021-04-22 0 1.930 1.900 1.930 1.900 1.960 1,233,000 2,360,600 1.9145 1.264 1.245 1.264 1.245 1.284 1,882,407 1.2540 1.05%
2021-04-21 0 1.910 1.910 1.920 1.900 1.950 938,000 1,790,980 1.9094 1.251 1.251 1.258 1.245 1.277 1,432,034 1.2507 -1.55%
2021-04-20 0 1.940 1.940 1.950 1.920 1.960 470,052 910,651 1.9373 1.271 1.271 1.277 1.258 1.284 717,623 1.2690 -0.51%
2021-04-19 0 1.950 1.940 1.960 1.940 1.980 663,000 1,298,040 1.9578 1.277 1.271 1.284 1.271 1.297 1,012,194 1.2824 0.00%
2021-04-16 0 1.950 1.940 1.950 1.910 1.950 311,000 599,450 1.9275 1.277 1.271 1.277 1.251 1.277 474,800 1.2625 2.09%
2021-04-15 0 1.910 1.910 1.940 1.910 1.940 640,000 1,229,530 1.9211 1.251 1.251 1.271 1.251 1.271 977,081 1.2584 -1.04%
2021-04-14 0 1.930 1.930 1.950 1.930 1.960 535,000 1,041,170 1.9461 1.264 1.264 1.277 1.264 1.284 816,778 1.2747 -1.53%
2021-04-13 0 1.960 1.940 1.960 1.940 1.990 761,000 1,490,930 1.9592 1.284 1.271 1.284 1.271 1.303 1,161,810 1.2833 0.51%
2021-04-12 0 1.950 1.940 1.950 1.940 2.010 721,000 1,409,250 1.9546 1.277 1.271 1.277 1.271 1.317 1,100,742 1.2803 0.00%
2021-04-09 0 1.950 1.930 1.950 1.920 1.960 642,000 1,243,660 1.9372 1.277 1.264 1.277 1.258 1.284 980,134 1.2689 0.52%
2021-04-08 0 1.940 1.930 1.970 1.910 1.960 618,000 1,197,970 1.9385 1.271 1.264 1.290 1.251 1.284 943,493 1.2697 -1.02%
2021-04-07 0 1.960 1.950 1.960 1.950 2.040 758,000 1,497,670 1.9758 1.284 1.277 1.284 1.277 1.336 1,157,230 1.2942 0.51%
2021-04-01 0 1.950 1.940 1.950 1.940 1.970 811,000 1,584,390 1.9536 1.277 1.271 1.277 1.271 1.290 1,238,144 1.2796 0.00%
2021-03-31 0 1.950 1.920 1.950 1.920 1.960 397,000 765,190 1.9274 1.277 1.258 1.277 1.258 1.284 606,095 1.2625 0.52%
2021-03-30 0 1.940 1.940 1.950 1.880 2.000 996,000 1,936,800 1.9446 1.271 1.271 1.277 1.231 1.310 1,520,582 1.2737 3.19%
2021-03-29 0 1.880 1.880 1.900 1.850 1.950 1,710,000 3,251,410 1.9014 1.231 1.231 1.245 1.212 1.277 2,610,637 1.2454 -2.08%
2021-03-26 0 1.920 1.920 1.930 1.910 1.950 483,000 928,450 1.9223 1.258 1.258 1.264 1.251 1.277 737,390 1.2591 0.00%
2021-03-25 0 1.920 1.910 1.920 1.870 1.990 3,306,000 6,297,270 1.9048 1.258 1.251 1.258 1.225 1.303 5,047,232 1.2477 -4.00%
2021-03-24 0 2.000 1.980 2.030 1.980 2.050 1,282,000 2,577,440 2.0105 1.310 1.297 1.330 1.297 1.343 1,957,214 1.3169 0.50%
2021-03-23 0 1.990 1.990 2.000 1.980 2.060 695,000 1,390,600 2.0009 1.303 1.303 1.310 1.297 1.349 1,061,048 1.3106 -2.45%
2021-03-22 0 2.040 2.040 2.060 2.030 2.090 599,000 1,229,550 2.0527 1.336 1.336 1.349 1.330 1.369 914,486 1.3445 -0.49%
2021-03-19 0 2.050 2.040 2.050 2.040 2.090 999,000 2,059,550 2.0616 1.343 1.336 1.343 1.336 1.369 1,525,162 1.3504 -1.44%
2021-03-18 0 2.080 2.080 2.100 2.030 2.150 2,307,000 4,823,580 2.0908 1.362 1.362 1.376 1.330 1.408 3,522,070 1.3695 2.97%
2021-03-17 0 2.020 2.020 2.030 2.020 2.070 414,000 840,810 2.0309 1.323 1.323 1.330 1.323 1.356 632,049 1.3303 -0.49%
2021-03-16 0 2.030 2.030 2.040 2.020 2.070 336,000 682,620 2.0316 1.330 1.330 1.336 1.323 1.356 512,967 1.3307 0.50%
2021-03-15 0 2.020 2.010 2.020 1.990 2.070 708,000 1,438,540 2.0318 1.323 1.317 1.323 1.303 1.356 1,080,895 1.3309 -0.49%
2021-03-12 0 2.030 2.020 2.050 1.980 2.100 2,297,000 4,676,330 2.0358 1.330 1.323 1.343 1.297 1.376 3,506,803 1.3335 2.53%
2021-03-11 0 1.980 1.970 1.980 1.940 2.000 1,134,000 2,245,820 1.9804 1.297 1.290 1.297 1.271 1.310 1,731,265 1.2972 3.66%
2021-03-10 0 1.910 1.900 1.920 1.890 1.940 651,000 1,243,830 1.9106 1.251 1.245 1.258 1.238 1.271 993,874 1.2515 2.69%
2021-03-09 0 1.860 1.860 1.880 1.860 1.940 1,999,000 3,746,220 1.8740 1.218 1.218 1.231 1.218 1.271 3,051,850 1.2275 -1.59%
2021-03-08 0 1.890 1.890 1.900 1.860 1.990 1,910,000 3,650,090 1.9110 1.238 1.238 1.245 1.218 1.303 2,915,975 1.2518 -1.56%
2021-03-05 0 1.920 1.910 1.930 1.900 2.000 1,670,000 3,233,220 1.9361 1.258 1.251 1.264 1.245 1.310 2,549,570 1.2681 -4.48%
2021-03-04 0 2.010 1.990 2.020 1.950 2.050 1,816,000 3,614,260 1.9902 1.317 1.303 1.323 1.277 1.343 2,772,466 1.3036 -1.47%
2021-03-03 0 2.040 2.030 2.040 2.010 2.070 1,350,000 2,764,610 2.0479 1.336 1.330 1.336 1.317 1.356 2,061,029 1.3414 2.00%
2021-03-02 0 2.000 1.990 2.000 1.990 2.180 2,250,000 4,588,340 2.0393 1.310 1.303 1.310 1.303 1.428 3,435,049 1.3357 -5.66%
2021-03-01 0 2.120 2.110 2.120 1.930 2.140 2,650,000 5,492,900 2.0728 1.389 1.382 1.389 1.264 1.402 4,045,724 1.3577 9.84%
2021-02-26 0 1.930 1.920 1.930 1.910 2.000 1,903,000 3,712,690 1.9510 1.264 1.258 1.264 1.251 1.310 2,905,288 1.2779 -4.93%
2021-02-25 0 2.030 2.030 2.050 2.030 2.080 1,542,000 3,164,180 2.0520 1.330 1.330 1.343 1.330 1.362 2,354,153 1.3441 1.00%
2021-02-24 0 2.010 2.010 2.030 1.980 2.270 5,509,000 11,380,380 2.0658 1.317 1.317 1.330 1.297 1.487 8,410,526 1.3531 -12.23%
2021-02-23 0 2.290 2.280 2.290 2.030 2.330 3,865,000 8,333,810 2.1562 1.500 1.493 1.500 1.330 1.526 5,900,650 1.4124 7.01%
2021-02-22 0 2.140 2.130 2.140 2.100 2.280 4,540,000 9,885,770 2.1775 1.402 1.395 1.402 1.376 1.493 6,931,165 1.4263 0.94%
2021-02-19 0 2.120 2.120 2.150 2.030 2.190 3,567,440 7,489,527 2.0994 1.389 1.389 1.408 1.330 1.434 5,446,369 1.3751 -2.75%
2021-02-18 0 2.180 2.150 2.180 2.120 2.410 5,621,000 12,416,140 2.2089 1.428 1.408 1.428 1.389 1.579 8,581,515 1.4468 -6.84%
2021-02-17 0 2.340 2.340 2.350 2.330 2.660 16,257,030 39,609,371 2.4364 1.533 1.533 1.539 1.526 1.742 24,819,418 1.5959 0.00%
2021-02-16 0 2.340 2.340 2.360 1.830 2.550 43,339,000 96,295,230 2.2219 1.533 1.533 1.546 1.199 1.670 66,165,145 1.4554 29.28%
2021-02-11 0 1.810 1.790 1.810 1.770 1.810 1,800,000 3,229,630 1.7942 1.186 1.172 1.186 1.159 1.186 2,748,039 1.1752 2.84%
2021-02-10 0 1.760 1.750 1.770 1.750 1.800 792,000 1,401,790 1.7699 1.153 1.146 1.159 1.146 1.179 1,209,137 1.1593 -0.56%
2021-02-09 0 1.770 1.750 1.770 1.740 1.800 1,371,000 2,423,260 1.7675 1.159 1.146 1.159 1.140 1.179 2,093,090 1.1577 -0.56%
2021-02-08 0 1.780 1.780 1.790 1.780 1.810 958,000 1,722,230 1.7977 1.166 1.166 1.172 1.166 1.186 1,462,567 1.1775 -0.56%
2021-02-05 0 1.790 1.770 1.800 1.750 1.840 1,922,000 3,454,790 1.7975 1.172 1.159 1.179 1.146 1.205 2,934,295 1.1774 1.70%
2021-02-04 0 1.760 1.760 1.770 1.740 1.810 621,000 1,099,690 1.7708 1.153 1.153 1.159 1.140 1.186 948,073 1.1599 -1.12%
2021-02-03 0 1.780 1.790 1.800 1.760 1.830 1,285,214 2,312,325 1.7992 1.166 1.172 1.179 1.153 1.199 1,962,121 1.1785 -0.56%
2021-02-02 0 1.790 1.770 1.800 1.700 1.840 2,042,000 3,601,860 1.7639 1.172 1.159 1.179 1.114 1.205 3,117,498 1.1554 5.29%
2021-02-01 0 1.700 1.690 1.700 1.670 1.710 875,000 1,480,160 1.6916 1.114 1.107 1.114 1.094 1.120 1,335,852 1.1080 -1.16%
2021-01-29 0 1.720 1.700 1.720 1.680 1.760 1,312,000 2,258,190 1.7212 1.127 1.114 1.127 1.100 1.153 2,003,015 1.1274 2.38%
2021-01-28 0 1.680 1.670 1.680 1.660 1.700 1,077,000 1,808,810 1.6795 1.100 1.094 1.100 1.087 1.114 1,644,243 1.1001 -2.89%
2021-01-27 0 1.730 1.700 1.730 1.650 1.780 1,761,000 2,985,840 1.6955 1.133 1.114 1.133 1.081 1.166 2,688,498 1.1106 -1.70%
2021-01-26 0 1.760 1.750 1.760 1.710 1.870 1,954,000 3,454,080 1.7677 1.153 1.146 1.153 1.120 1.225 2,983,149 1.1579 -5.38%
2021-01-25 0 1.860 1.850 1.860 1.820 1.950 2,290,000 4,277,410 1.8679 1.218 1.212 1.218 1.192 1.277 3,496,116 1.2235 -3.63%
2021-01-22 0 1.930 1.930 1.950 1.850 1.990 10,823,000 20,845,110 1.9260 1.264 1.264 1.277 1.212 1.303 16,523,348 1.2616 4.32%
2021-01-21 0 1.850 1.850 1.860 1.620 1.900 9,790,554 17,572,034 1.7948 1.212 1.212 1.218 1.061 1.245 14,947,125 1.1756 8.82%
2021-01-20 0 1.700 1.700 1.710 1.570 1.720 6,895,000 11,558,740 1.6764 1.114 1.114 1.120 1.028 1.127 10,526,516 1.0981 8.97%
2021-01-19 0 1.560 1.560 1.570 1.540 1.590 541,000 846,570 1.5648 1.022 1.022 1.028 1.009 1.041 825,938 1.0250 0.00%
2021-01-18 0 1.560 1.560 1.570 1.520 1.590 1,111,000 1,720,050 1.5482 1.022 1.022 1.028 0.996 1.041 1,696,151 1.0141 -3.70%
2021-01-15 0 1.620 1.610 1.620 1.580 1.640 1,363,000 2,189,690 1.6065 1.061 1.055 1.061 1.035 1.074 2,080,876 1.0523 2.53%
2021-01-14 0 1.580 1.570 1.580 1.560 1.600 622,000 982,090 1.5789 1.035 1.028 1.035 1.022 1.048 949,600 1.0342 0.00%
2021-01-13 0 1.580 1.570 1.590 1.560 1.640 2,128,000 3,372,950 1.5850 1.035 1.028 1.041 1.022 1.074 3,248,793 1.0382 -2.47%
2021-01-12 0 1.620 1.610 1.630 1.410 1.670 5,259,000 8,274,010 1.5733 1.061 1.055 1.068 0.924 1.094 8,028,854 1.0305 13.29%
2021-01-11 0 1.430 1.410 1.430 1.400 1.430 514,000 722,150 1.4050 0.937 0.924 0.937 0.917 0.937 784,718 0.9203 2.14%
2021-01-08 0 1.400 1.400 1.410 1.390 1.420 203,000 284,410 1.4010 0.917 0.917 0.924 0.910 0.930 309,918 0.9177 -1.41%
2021-01-07 0 1.420 1.410 1.420 1.400 1.420 225,000 318,020 1.4134 0.930 0.924 0.930 0.917 0.930 343,505 0.9258 0.00%
2021-01-06 0 1.420 1.400 1.420 1.400 1.420 40,000 56,370 1.4093 0.930 0.917 0.930 0.917 0.930 61,068 0.9231 0.71%
2021-01-05 0 1.410 1.400 1.410 1.400 1.440 381,000 537,200 1.4100 0.924 0.917 0.924 0.917 0.943 581,668 0.9236 -1.40%
2021-01-04 0 1.430 1.420 1.430 1.400 1.440 525,053 738,262 1.4061 0.937 0.930 0.937 0.917 0.943 801,592 0.9210 1.42%
2020-12-31 0 1.410 1.410 1.430 1.410 1.430 49,000 69,970 1.4280 0.924 0.924 0.937 0.924 0.937 74,808 0.9353 -1.40%
2020-12-30 0 1.430 1.420 1.440 1.400 1.440 229,000 323,510 1.4127 0.937 0.930 0.943 0.917 0.943 349,612 0.9253 0.00%
2020-12-29 0 1.430 1.430 1.440 1.400 1.430 146,000 207,750 1.4229 0.937 0.937 0.943 0.917 0.937 222,896 0.9320 1.42%
2020-12-28 0 1.410 1.410 1.450 1.410 1.450 89,000 127,120 1.4283 0.924 0.924 0.950 0.924 0.950 135,875 0.9356 0.71%
2020-12-24 0 1.400 1.400 1.430 1.400 1.400 4,000 5,600 1.4000 0.917 0.917 0.937 0.917 0.917 6,107 0.9170 -2.10%
2020-12-23 0 1.430 1.430 1.440 1.380 1.440 166,000 235,630 1.4195 0.937 0.937 0.943 0.904 0.943 253,430 0.9298 1.42%
2020-12-22 0 1.410 1.410 1.420 1.400 1.420 434,000 609,540 1.4045 0.924 0.924 0.930 0.917 0.930 662,583 0.9199 -0.70%
2020-12-21 0 1.420 1.420 1.430 1.420 1.450 67,000 95,730 1.4288 0.930 0.930 0.937 0.930 0.950 102,288 0.9359 -0.70%
2020-12-18 0 1.430 1.430 1.450 1.430 1.450 83,000 119,340 1.4378 0.937 0.937 0.950 0.937 0.950 126,715 0.9418 0.70%
2020-12-17 0 1.420 1.420 1.450 1.420 1.420 16,000 22,720 1.4200 0.930 0.930 0.950 0.930 0.930 24,427 0.9301 -2.07%
2020-12-16 0 1.450 1.420 1.450 1.410 1.450 490,000 698,340 1.4252 0.950 0.930 0.950 0.924 0.950 748,077 0.9335 0.69%
2020-12-15 0 1.440 1.440 1.460 1.440 1.450 34,001 49,101 1.4441 0.943 0.943 0.956 0.943 0.950 51,909 0.9459 -1.37%
2020-12-14 0 1.460 1.450 1.460 1.450 1.470 193,000 281,990 1.4611 0.956 0.950 0.956 0.950 0.963 294,651 0.9570 0.00%
2020-12-11 0 1.460 1.460 1.470 1.440 1.470 51,000 74,360 1.4580 0.956 0.956 0.963 0.943 0.963 77,861 0.9550 1.39%
2020-12-10 0 1.440 1.440 1.460 1.440 1.470 76,000 109,880 1.4458 0.943 0.943 0.956 0.943 0.963 116,028 0.9470 -0.69%
2020-12-09 0 1.450 1.440 1.470 1.440 1.480 123,000 178,090 1.4479 0.950 0.943 0.963 0.943 0.969 187,783 0.9484 0.00%
2020-12-08 0 1.450 1.450 1.480 1.440 1.480 73,000 106,760 1.4625 0.950 0.950 0.969 0.943 0.969 111,448 0.9579 -0.68%
2020-12-07 0 1.460 1.460 1.470 1.460 1.490 296,000 434,570 1.4681 0.956 0.956 0.963 0.956 0.976 451,900 0.9617 -1.35%
2020-12-04 0 1.480 1.480 1.510 1.480 1.500 135,000 201,240 1.4907 0.969 0.969 0.989 0.969 0.983 206,103 0.9764 -1.99%
2020-12-03 0 1.510 1.500 1.510 1.500 1.510 46,000 69,010 1.5002 0.989 0.983 0.989 0.983 0.989 70,228 0.9827 2.03%
2020-12-02 0 1.480 1.480 1.500 1.460 1.550 163,000 242,250 1.4862 0.969 0.969 0.983 0.956 1.015 248,850 0.9735 -1.33%
2020-12-01 0 1.500 1.460 1.500 1.460 1.510 382,000 572,860 1.4996 0.983 0.956 0.983 0.956 0.989 583,195 0.9823 2.04%
2020-11-30 0 1.470 1.460 1.470 1.460 1.500 357,000 530,260 1.4853 0.963 0.956 0.963 0.956 0.983 545,028 0.9729 -1.34%
2020-11-27 0 1.490 1.470 1.500 1.450 1.500 360,000 529,330 1.4704 0.976 0.963 0.983 0.950 0.983 549,608 0.9631 2.76%
2020-11-26 0 1.450 1.440 1.460 1.440 1.450 336,000 486,870 1.4490 0.950 0.943 0.956 0.943 0.950 512,967 0.9491 0.69%
2020-11-25 0 1.440 1.440 1.450 1.440 1.460 118,000 170,680 1.4464 0.943 0.943 0.950 0.943 0.956 180,149 0.9474 0.00%
2020-11-24 0 1.440 1.430 1.450 1.430 1.450 1,040,000 1,496,530 1.4390 0.943 0.937 0.950 0.937 0.950 1,587,756 0.9425 -0.69%
2020-11-23 0 1.450 1.420 1.450 1.430 1.450 209,000 300,280 1.4367 0.950 0.930 0.950 0.937 0.950 319,078 0.9411 0.00%
2020-11-20 0 1.450 1.440 1.470 1.430 1.470 614,000 894,380 1.4566 0.950 0.943 0.963 0.937 0.963 937,387 0.9541 0.00%
2020-11-19 0 1.450 1.440 1.450 1.440 1.470 242,000 350,380 1.4479 0.950 0.943 0.950 0.943 0.963 369,459 0.9484 -1.36%
2020-11-18 0 1.470 1.430 1.470 1.430 1.470 194,000 278,920 1.4377 0.963 0.937 0.963 0.937 0.963 296,178 0.9417 1.38%
2020-11-17 0 1.450 1.440 1.460 1.390 1.500 418,000 602,930 1.4424 0.950 0.943 0.956 0.910 0.983 638,156 0.9448 -1.36%
2020-11-16 0 1.470 1.450 1.470 1.450 1.480 200,000 291,170 1.4559 0.963 0.950 0.963 0.950 0.969 305,338 0.9536 0.00%
2020-11-13 0 1.470 1.450 1.470 1.440 1.490 352,000 512,080 1.4548 0.963 0.950 0.963 0.943 0.976 537,394 0.9529 1.38%
2020-11-12 0 1.450 1.440 1.450 1.440 1.500 139,000 200,830 1.4448 0.950 0.943 0.950 0.943 0.983 212,210 0.9464 0.69%
2020-11-11 0 1.440 1.430 1.440 1.410 1.450 73,000 104,640 1.4334 0.943 0.937 0.943 0.924 0.950 111,448 0.9389 0.70%
2020-11-10 0 1.430 1.420 1.440 1.420 1.430 45,000 64,300 1.4289 0.937 0.930 0.943 0.930 0.937 68,701 0.9359 0.00%
2020-11-09 0 1.430 1.420 1.430 1.420 1.430 368,000 526,210 1.4299 0.937 0.930 0.937 0.930 0.937 561,821 0.9366 0.00%
2020-11-06 0 1.430 1.410 1.430 1.410 1.440 167,000 238,630 1.4289 0.937 0.924 0.937 0.924 0.943 254,957 0.9360 -0.69%
2020-11-05 0 1.440 1.420 1.450 1.430 1.450 52,000 74,850 1.4394 0.943 0.930 0.950 0.937 0.950 79,388 0.9428 0.00%
2020-11-04 0 1.440 1.430 1.440 1.440 1.450 34,000 48,980 1.4406 0.943 0.937 0.943 0.943 0.950 51,907 0.9436 0.70%
2020-11-03 0 1.430 1.420 1.430 1.420 1.430 309,000 441,450 1.4286 0.937 0.930 0.937 0.930 0.937 471,747 0.9358 0.70%
2020-11-02 0 1.420 1.420 1.430 1.420 1.450 512,000 733,900 1.4334 0.930 0.930 0.937 0.930 0.950 781,664 0.9389 0.00%
2020-10-30 0 1.420 1.420 1.430 1.420 1.430 318,000 454,300 1.4286 0.930 0.930 0.937 0.930 0.937 485,487 0.9358 -0.70%
2020-10-29 0 1.430 1.430 1.440 1.420 1.430 195,000 278,750 1.4295 0.937 0.937 0.943 0.930 0.937 297,704 0.9363 0.70%
2020-10-28 0 1.420 1.420 1.440 1.420 1.450 327,000 469,180 1.4348 0.930 0.930 0.943 0.930 0.950 499,227 0.9398 -1.39%
2020-10-27 0 1.440 1.430 1.440 1.420 1.450 117,000 167,380 1.4306 0.943 0.937 0.943 0.930 0.950 178,623 0.9371 0.00%
2020-10-23 0 1.440 1.440 1.450 1.440 1.460 200,000 288,030 1.4402 0.943 0.943 0.950 0.943 0.956 305,338 0.9433 0.00%
2020-10-22 0 1.440 1.440 1.450 1.440 1.450 140,000 201,830 1.4416 0.943 0.943 0.950 0.943 0.950 213,736 0.9443 0.00%
2020-10-21 0 1.440 1.440 1.450 1.440 1.450 133,000 191,710 1.4414 0.943 0.943 0.950 0.943 0.950 203,050 0.9442 0.00%
2020-10-20 0 1.440 1.430 1.450 1.430 1.460 276,000 397,340 1.4396 0.943 0.937 0.950 0.937 0.956 421,366 0.9430 0.00%
2020-10-19 0 1.440 1.440 1.450 1.430 1.470 533,000 774,740 1.4535 0.943 0.943 0.950 0.937 0.963 813,725 0.9521 0.00%
2020-10-16 0 1.440 1.440 1.450 1.430 1.440 100,000 143,930 1.4393 0.943 0.943 0.950 0.937 0.943 152,669 0.9428 0.00%
2020-10-15 0 1.440 1.440 1.450 1.430 1.440 240,000 344,440 1.4352 0.943 0.943 0.950 0.937 0.943 366,405 0.9401 0.70%
2020-10-14 0 1.430 1.430 1.440 1.430 1.430 43,000 61,490 1.4300 0.937 0.937 0.943 0.937 0.937 65,648 0.9367 -0.69%
2020-10-12 0 1.440 1.430 1.440 1.420 1.440 354,000 507,660 1.4341 0.943 0.937 0.943 0.930 0.943 540,448 0.9393 0.70%
2020-10-09 0 1.430 1.420 1.440 1.410 1.430 949,000 1,351,080 1.4237 0.937 0.930 0.943 0.924 0.937 1,448,827 0.9325 2.88%
2020-10-08 0 1.390 1.390 1.400 1.390 1.400 279,000 388,350 1.3919 0.910 0.910 0.917 0.910 0.917 425,946 0.9117 -0.71%
2020-10-07 0 1.400 1.390 1.400 1.390 1.430 325,000 456,420 1.4044 0.917 0.910 0.917 0.910 0.937 496,174 0.9199 0.72%
2020-10-06 0 1.390 1.370 1.400 1.380 1.400 281,000 391,610 1.3936 0.910 0.897 0.917 0.904 0.917 428,999 0.9128 0.00%
2020-10-05 0 1.390 1.370 1.390 1.370 1.390 275,000 376,800 1.3702 0.910 0.897 0.910 0.897 0.910 419,839 0.8975 1.46%
2020-09-30 0 1.370 1.370 1.380 1.370 1.380 157,000 215,830 1.3747 0.897 0.897 0.904 0.897 0.904 239,690 0.9005 0.00%
2020-09-29 0 1.370 1.360 1.370 1.360 1.390 283,000 385,480 1.3621 0.897 0.891 0.897 0.891 0.910 432,053 0.8922 -1.44%
2020-09-28 0 1.390 1.380 1.390 1.360 1.390 39,000 54,140 1.3882 0.910 0.904 0.910 0.891 0.910 59,541 0.9093 2.96%
2020-09-25 0 1.350 1.350 1.370 1.350 1.390 518,000 710,880 1.3724 0.884 0.884 0.897 0.884 0.910 790,825 0.8989 -0.74%
2020-09-24 0 1.360 1.360 1.390 1.350 1.390 907,000 1,243,300 1.3708 0.891 0.891 0.910 0.884 0.910 1,384,706 0.8979 -2.86%
2020-09-23 0 1.400 1.400 1.410 1.380 1.400 101,000 141,210 1.3981 0.917 0.917 0.924 0.904 0.917 154,196 0.9158 0.72%
2020-09-22 0 1.390 1.380 1.400 1.380 1.400 202,000 281,060 1.3914 0.910 0.904 0.917 0.904 0.917 308,391 0.9114 -1.42%
2020-09-21 0 1.410 1.400 1.410 1.400 1.430 129,000 181,480 1.4068 0.924 0.917 0.924 0.917 0.937 196,943 0.9215 0.71%
2020-09-18 0 1.400 1.400 1.420 1.400 1.410 109,000 152,620 1.4002 0.917 0.917 0.930 0.917 0.924 166,409 0.9171 0.00%
2020-09-17 0 1.400 1.400 1.420 1.390 1.410 79,000 110,610 1.4001 0.917 0.917 0.930 0.910 0.924 120,608 0.9171 0.72%
2020-09-16 0 1.390 1.390 1.430 1.390 1.430 323,000 456,070 1.4120 0.910 0.910 0.937 0.910 0.937 493,120 0.9249 -1.42%
2020-09-15 0 1.410 1.410 1.420 1.410 1.420 180,000 254,970 1.4165 0.924 0.924 0.930 0.924 0.930 274,804 0.9278 0.00%
2020-09-14 0 1.410 1.410 1.420 1.410 1.430 366,000 519,640 1.4198 0.924 0.924 0.930 0.924 0.937 558,768 0.9300 -0.70%
2020-09-11 0 1.420 1.410 1.420 1.420 1.430 466,000 663,170 1.4231 0.930 0.924 0.930 0.930 0.937 711,437 0.9322 -0.70%
2020-09-10 0 1.430 1.420 1.430 1.420 1.430 355,000 504,930 1.4223 0.937 0.930 0.937 0.930 0.937 541,974 0.9316 0.70%
2020-09-09 0 1.420 1.420 1.430 1.410 1.440 306,000 437,680 1.4303 0.930 0.930 0.937 0.924 0.943 467,167 0.9369 -1.39%
2020-09-08 0 1.440 1.440 1.450 1.430 1.470 226,000 325,280 1.4393 0.943 0.943 0.950 0.937 0.963 345,032 0.9428 0.00%
2020-09-07 0 1.440 1.440 1.460 1.440 1.470 174,000 253,200 1.4552 0.943 0.943 0.956 0.943 0.963 265,644 0.9532 0.00%
2020-09-04 0 1.440 1.430 1.440 1.410 1.440 360,000 511,650 1.4213 0.943 0.937 0.943 0.924 0.943 549,608 0.9309 -0.69%
2020-09-03 0 1.450 1.440 1.450 1.440 1.470 592,000 860,590 1.4537 0.950 0.943 0.950 0.943 0.963 903,799 0.9522 0.69%
2020-09-02 0 1.440 1.440 1.460 1.440 1.490 541,000 791,300 1.4627 0.943 0.943 0.956 0.943 0.976 825,938 0.9581 -2.70%
2020-09-01 0 1.480 1.480 1.500 1.480 1.490 283,000 419,420 1.4820 0.969 0.969 0.983 0.969 0.976 432,053 0.9708 -1.33%
2020-08-31 0 1.500 1.480 1.500 1.480 1.510 124,000 185,790 1.4983 0.983 0.969 0.983 0.969 0.989 189,309 0.9814 0.67%
2020-08-28 0 1.520 1.510 1.520 1.510 1.520 421,000 636,430 1.5117 0.976 0.970 0.976 0.970 0.976 655,677 0.9706 1.33%
2020-08-27 0 1.500 1.500 1.510 1.470 1.530 570,000 850,350 1.4918 0.963 0.963 0.970 0.944 0.982 887,733 0.9579 -1.96%
2020-08-26 0 1.530 1.510 1.530 1.480 1.540 863,000 1,296,370 1.5022 0.982 0.970 0.982 0.950 0.989 1,344,060 0.9645 2.00%
2020-08-25 0 1.500 1.500 1.510 1.500 1.520 284,000 427,680 1.5059 0.963 0.963 0.970 0.963 0.976 442,309 0.9669 -0.66%
2020-08-24 0 1.510 1.510 1.520 1.510 1.540 285,000 433,900 1.5225 0.970 0.970 0.976 0.970 0.989 443,867 0.9775 -1.95%
2020-08-21 0 1.540 1.540 1.550 1.530 1.550 561,000 865,350 1.5425 0.989 0.989 0.995 0.982 0.995 873,717 0.9904 0.65%
2020-08-20 0 1.530 1.500 1.530 1.490 1.530 466,000 699,740 1.5016 0.982 0.963 0.982 0.957 0.982 725,761 0.9641 2.00%
2020-08-19 0 1.500 1.490 1.510 1.490 1.510 158,000 236,920 1.4995 0.963 0.957 0.970 0.957 0.970 246,073 0.9628 -1.96%
2020-08-18 0 1.530 1.500 1.530 1.440 1.550 1,603,000 2,411,780 1.5045 0.982 0.963 0.982 0.925 0.995 2,496,556 0.9660 -3.77%
2020-08-17 0 1.590 1.590 1.600 1.580 1.600 1,053,000 1,676,960 1.5926 1.021 1.021 1.027 1.014 1.027 1,639,971 1.0226 1.92%
2020-08-14 0 1.560 1.550 1.560 1.560 1.590 273,000 429,200 1.5722 1.002 0.995 1.002 1.002 1.021 425,178 1.0095 0.65%
2020-08-13 0 1.550 1.530 1.550 1.550 1.590 219,000 341,810 1.5608 0.995 0.982 0.995 0.995 1.021 341,077 1.0022 1.31%
2020-08-12 0 1.530 1.530 1.540 1.500 1.550 543,000 827,840 1.5246 0.982 0.982 0.989 0.963 0.995 845,683 0.9789 -1.29%
2020-08-11 0 1.550 1.530 1.550 1.530 1.580 666,000 1,034,040 1.5526 0.995 0.982 0.995 0.982 1.014 1,037,246 0.9969 -0.64%
2020-08-10 0 1.560 1.560 1.570 1.530 1.560 1,421,000 2,212,120 1.5567 1.002 1.002 1.008 0.982 1.002 2,213,104 0.9996 0.65%
2020-08-07 0 1.550 1.540 1.550 1.510 1.680 7,511,000 12,075,520 1.6077 0.995 0.989 0.995 0.970 1.079 11,697,834 1.0323 -1.27%
2020-08-06 0 1.570 1.570 1.580 1.550 1.600 1,647,000 2,604,090 1.5811 1.008 1.008 1.014 0.995 1.027 2,565,082 1.0152 1.29%
2020-08-05 0 1.550 1.550 1.580 1.550 1.600 284,000 447,710 1.5764 0.995 0.995 1.014 0.995 1.027 442,309 1.0122 0.65%
2020-08-04 0 1.540 1.540 1.550 1.530 1.560 351,000 545,100 1.5530 0.989 0.989 0.995 0.982 1.002 546,657 0.9972 1.32%
2020-08-03 0 1.520 1.520 1.540 1.510 1.590 375,000 573,960 1.5306 0.976 0.976 0.989 0.970 1.021 584,035 0.9827 0.66%
2020-07-31 0 1.510 1.500 1.510 1.490 1.550 738,000 1,107,230 1.5003 0.970 0.963 0.970 0.957 0.995 1,149,381 0.9633 1.34%
2020-07-30 0 1.490 1.480 1.500 1.480 1.500 324,000 481,410 1.4858 0.957 0.950 0.963 0.950 0.963 504,606 0.9540 1.36%
2020-07-29 0 1.470 1.470 1.480 1.470 1.480 101,000 148,730 1.4726 0.944 0.944 0.950 0.944 0.950 157,300 0.9455 -1.34%
2020-07-28 0 1.490 1.480 1.490 1.490 1.500 436,000 649,740 1.4902 0.957 0.950 0.957 0.957 0.963 679,038 0.9569 0.68%
2020-07-27 0 1.480 1.460 1.480 1.440 1.520 548,000 823,700 1.5031 0.950 0.937 0.950 0.925 0.976 853,470 0.9651 -1.33%
2020-07-24 0 1.500 1.500 1.510 1.500 1.570 1,147,000 1,764,760 1.5386 0.963 0.963 0.970 0.963 1.008 1,786,369 0.9879 -2.60%
2020-07-23 0 1.540 1.530 1.550 1.510 1.540 271,000 414,450 1.5293 0.989 0.982 0.995 0.970 0.989 422,063 0.9820 -1.28%
2020-07-22 0 1.560 1.550 1.570 1.540 1.630 1,233,000 1,958,080 1.5881 1.002 0.995 1.008 0.989 1.047 1,920,308 1.0197 1.96%
2020-07-21 0 1.530 1.510 1.530 1.480 1.530 220,000 329,830 1.4992 0.982 0.970 0.982 0.950 0.982 342,634 0.9626 4.08%
2020-07-20 0 1.470 1.470 1.480 1.460 1.490 566,000 832,750 1.4713 0.944 0.944 0.950 0.937 0.957 881,504 0.9447 -1.34%
2020-07-17 0 1.490 1.490 1.500 1.470 1.510 405,000 604,240 1.4920 0.957 0.957 0.963 0.944 0.970 630,758 0.9580 -2.61%
2020-07-16 0 1.530 1.510 1.530 1.500 1.600 377,000 578,130 1.5335 0.982 0.970 0.982 0.963 1.027 587,150 0.9846 -4.38%
2020-07-15 0 1.600 1.600 1.610 1.600 1.610 5,153,000 8,245,220 1.6001 1.027 1.027 1.034 1.027 1.034 8,025,421 1.0274 0.63%
2020-07-14 0 1.590 1.570 1.580 1.540 1.620 2,959,000 4,694,880 1.5866 1.021 1.008 1.014 0.989 1.040 4,608,427 1.0188 -3.64%
2020-07-13 0 1.650 1.640 1.650 1.630 1.710 16,294,000 27,307,120 1.6759 1.059 1.053 1.059 1.047 1.098 25,376,716 1.0761 0.61%
2020-07-10 0 1.640 1.610 1.640 1.450 1.640 5,787,000 9,129,410 1.5776 1.053 1.034 1.053 0.931 1.053 9,012,830 1.0129 13.10%
2020-07-09 0 1.450 1.420 1.450 1.390 1.450 1,389,000 1,947,960 1.4024 0.931 0.912 0.931 0.892 0.931 2,163,266 0.9005 4.32%
2020-07-08 0 1.390 1.390 1.400 1.380 1.410 545,000 758,840 1.3924 0.892 0.892 0.899 0.886 0.905 848,798 0.8940 -1.42%
2020-07-07 0 1.410 1.390 1.410 1.400 1.430 339,000 479,250 1.4137 0.905 0.892 0.905 0.899 0.918 527,968 0.9077 -1.40%
2020-07-06 0 1.430 1.420 1.440 1.420 1.440 751,000 1,077,030 1.4341 0.918 0.912 0.925 0.912 0.925 1,169,628 0.9208 0.70%
2020-07-03 0 1.420 1.400 1.420 1.400 1.430 323,000 457,770 1.4172 0.912 0.899 0.912 0.899 0.918 503,049 0.9100 2.16%
2020-07-02 0 1.390 1.390 1.400 1.390 1.410 381,000 532,260 1.3970 0.892 0.892 0.899 0.892 0.905 593,380 0.8970 0.00%
2020-06-30 0 1.390 1.370 1.390 1.380 1.400 460,000 635,190 1.3808 0.892 0.880 0.892 0.886 0.899 716,416 0.8866 1.46%
2020-06-29 0 1.370 1.370 1.380 1.370 1.390 300,000 413,490 1.3783 0.880 0.880 0.886 0.880 0.892 467,228 0.8850 -2.14%
2020-06-26 0 1.400 1.400 1.410 1.400 1.410 191,000 267,420 1.4001 0.899 0.899 0.905 0.899 0.905 297,469 0.8990 -1.41%
2020-06-24 0 1.420 1.400 1.420 - - 0 0 - 0.912 0.899 0.912 - - 0 - -0.70%
2020-06-23 0 1.430 1.410 1.430 1.400 1.430 503,000 711,650 1.4148 0.918 0.905 0.918 0.899 0.918 783,386 0.9084 1.42%
2020-06-22 0 1.410 1.410 1.420 1.410 1.440 81,000 114,440 1.4128 0.905 0.905 0.912 0.905 0.925 126,152 0.9072 -2.08%
2020-06-19 0 1.440 1.430 1.440 1.420 1.440 197,000 281,280 1.4278 0.925 0.918 0.925 0.912 0.925 306,813 0.9168 0.00%
2020-06-18 0 1.440 1.410 1.440 1.410 1.440 137,000 195,830 1.4294 0.925 0.905 0.925 0.905 0.925 213,368 0.9178 1.41%
2020-06-17 0 1.420 1.420 1.440 1.410 1.440 260,000 372,870 1.4341 0.912 0.912 0.925 0.905 0.925 404,931 0.9208 0.00%
2020-06-16 0 1.420 1.410 1.430 1.400 1.430 332,000 469,130 1.4130 0.912 0.905 0.918 0.899 0.918 517,066 0.9073 0.71%
2020-06-15 0 1.410 1.400 1.410 1.400 1.420 180,000 254,290 1.4127 0.905 0.899 0.905 0.899 0.912 280,337 0.9071 0.00%
2020-06-12 0 1.410 1.400 1.410 1.400 1.420 282,000 396,590 1.4063 0.905 0.899 0.905 0.899 0.912 439,194 0.9030 -1.40%
2020-06-11 0 1.430 1.420 1.430 1.420 1.440 128,000 182,610 1.4266 0.918 0.912 0.918 0.912 0.925 199,351 0.9160 -0.69%
2020-06-10 0 1.440 1.420 1.450 1.410 1.440 169,000 241,160 1.4270 0.925 0.912 0.931 0.905 0.925 263,205 0.9162 -0.69%
2020-06-09 0 1.450 1.440 1.450 1.440 1.460 115,000 165,850 1.4422 0.931 0.925 0.931 0.925 0.937 179,104 0.9260 0.69%
2020-06-08 0 1.440 1.430 1.440 1.430 1.460 249,000 357,690 1.4365 0.925 0.918 0.925 0.918 0.937 387,799 0.9224 -1.37%
2020-06-05 0 1.460 1.440 1.460 1.420 1.460 995,000 1,429,640 1.4368 0.937 0.925 0.937 0.912 0.937 1,549,640 0.9226 2.10%
2020-06-04 0 1.430 1.400 1.430 1.400 1.470 575,000 816,790 1.4205 0.918 0.899 0.918 0.899 0.944 895,521 0.9121 -0.00%
2020-06-03 0 1.590 1.590 1.610 1.590 1.640 1,803,000 2,911,330 1.6147 0.918 0.918 0.930 0.918 0.947 3,122,227 0.9325 -1.24%
2020-06-02 0 1.610 1.600 1.620 1.550 1.620 1,231,000 1,944,860 1.5799 0.930 0.924 0.936 0.895 0.936 2,131,704 0.9124 4.55%
2020-06-01 0 1.540 1.540 1.550 1.530 1.550 433,000 665,720 1.5375 0.889 0.889 0.895 0.884 0.895 749,819 0.8878 1.99%
2020-05-29 0 1.510 1.510 1.540 1.500 1.520 292,000 441,230 1.5111 0.872 0.872 0.889 0.866 0.878 505,652 0.8726 -0.66%
2020-05-28 0 1.520 1.500 1.520 1.500 1.540 463,000 700,970 1.5140 0.878 0.866 0.878 0.866 0.889 801,770 0.8743 -0.65%
2020-05-27 0 1.530 1.520 1.530 1.520 1.540 578,000 884,360 1.5300 0.884 0.878 0.884 0.878 0.889 1,000,914 0.8836 0.00%
2020-05-26 0 1.530 1.520 1.530 1.520 1.540 920,000 1,408,760 1.5313 0.884 0.878 0.884 0.878 0.889 1,593,150 0.8843 0.00%
2020-05-25 0 1.530 1.520 1.530 1.490 1.530 168,000 255,160 1.5188 0.884 0.878 0.884 0.860 0.884 290,923 0.8771 0.00%
2020-05-22 0 1.530 1.500 1.530 1.480 1.530 591,000 889,060 1.5043 0.884 0.866 0.884 0.855 0.884 1,023,426 0.8687 0.00%
2020-05-21 0 1.530 1.520 1.530 1.520 1.540 546,000 835,590 1.5304 0.884 0.878 0.884 0.878 0.889 945,500 0.8838 0.00%
2020-05-20 0 1.530 1.520 1.530 1.520 1.540 951,000 1,455,050 1.5300 0.884 0.878 0.884 0.878 0.889 1,646,832 0.8835 0.00%
2020-05-19 0 1.530 1.530 1.540 1.520 1.540 541,000 827,220 1.5291 0.884 0.884 0.889 0.878 0.889 936,841 0.8830 0.00%
2020-05-18 0 1.530 1.520 1.530 1.530 1.540 298,000 457,080 1.5338 0.884 0.878 0.884 0.884 0.889 516,042 0.8857 -0.65%
2020-05-15 0 1.540 1.530 1.540 1.530 1.550 331,000 509,790 1.5402 0.889 0.884 0.889 0.884 0.895 573,188 0.8894 0.00%
2020-05-14 0 1.540 1.540 1.550 1.540 1.550 240,000 371,810 1.5492 0.889 0.889 0.895 0.889 0.895 415,604 0.8946 -0.65%
2020-05-13 0 1.550 1.540 1.550 - - 0 0 - 0.895 0.889 0.895 - - 0 - 0.00%
2020-05-12 0 1.550 1.540 1.550 1.540 1.550 197,000 305,150 1.5490 0.895 0.889 0.895 0.889 0.895 341,142 0.8945 0.00%
2020-05-11 0 1.550 1.540 1.550 1.550 1.580 614,000 952,070 1.5506 0.895 0.889 0.895 0.895 0.912 1,063,254 0.8954 0.00%
2020-05-08 0 1.550 1.540 1.550 1.540 1.550 226,000 349,940 1.5484 0.895 0.889 0.895 0.889 0.895 391,361 0.8942 0.65%
2020-05-07 0 1.540 1.530 1.540 1.540 1.610 546,000 841,330 1.5409 0.889 0.884 0.889 0.889 0.930 945,500 0.8898 0.00%
2020-05-06 0 1.540 1.540 1.550 1.540 1.570 242,000 373,750 1.5444 0.889 0.889 0.895 0.889 0.907 419,068 0.8919 0.00%
2020-05-05 0 1.540 1.540 1.550 1.540 1.560 155,000 240,200 1.5497 0.889 0.889 0.895 0.889 0.901 268,411 0.8949 0.65%
2020-05-04 0 1.530 1.520 1.540 1.520 1.550 534,000 818,320 1.5324 0.884 0.878 0.889 0.878 0.895 924,720 0.8849 -0.65%
2020-04-29 0 1.540 1.530 1.540 1.530 1.550 2,201,000 3,392,450 1.5413 0.889 0.884 0.889 0.884 0.895 3,811,438 0.8901 -0.65%
2020-04-28 0 1.550 1.540 1.550 1.540 1.550 364,000 561,250 1.5419 0.895 0.889 0.895 0.889 0.895 630,333 0.8904 0.00%
2020-04-27 0 1.550 1.540 1.550 1.550 1.560 1,856,000 2,876,870 1.5500 0.895 0.889 0.895 0.895 0.901 3,214,007 0.8951 0.65%
2020-04-24 0 1.540 1.540 1.550 1.540 1.550 332,000 512,480 1.5436 0.889 0.889 0.895 0.889 0.895 574,919 0.8914 -0.65%
2020-04-23 0 1.550 1.540 1.550 1.540 1.560 507,000 784,270 1.5469 0.895 0.889 0.895 0.889 0.901 877,964 0.8933 0.00%
2020-04-22 0 1.550 1.540 1.550 1.540 1.560 292,000 451,820 1.5473 0.895 0.889 0.895 0.889 0.901 505,652 0.8935 0.00%
2020-04-21 0 1.550 1.540 1.550 1.530 1.550 861,000 1,332,490 1.5476 0.895 0.889 0.895 0.884 0.895 1,490,980 0.8937 0.00%
2020-04-20 0 1.550 1.550 1.560 1.550 1.570 1,042,000 1,624,910 1.5594 0.895 0.895 0.901 0.895 0.907 1,804,415 0.9005 -0.64%
2020-04-17 0 1.560 1.560 1.570 1.540 1.600 1,895,000 2,966,490 1.5654 0.901 0.901 0.907 0.889 0.924 3,281,542 0.9040 -0.64%
2020-04-16 0 1.570 1.560 1.570 1.550 1.580 1,218,000 1,911,850 1.5697 0.907 0.901 0.907 0.895 0.912 2,109,192 0.9064 -0.63%
2020-04-15 0 1.580 1.570 1.580 1.570 1.660 2,244,000 3,594,480 1.6018 0.912 0.907 0.912 0.907 0.959 3,885,900 0.9250 1.28%
2020-04-14 0 1.560 1.560 1.570 1.540 1.580 323,000 500,060 1.5482 0.901 0.901 0.907 0.889 0.912 559,334 0.8940 0.65%
2020-04-09 0 1.550 1.550 1.560 1.550 1.580 594,000 925,620 1.5583 0.895 0.895 0.901 0.895 0.912 1,028,621 0.8999 0.00%
2020-04-08 0 1.550 1.530 1.550 1.530 1.550 68,000 104,850 1.5419 0.895 0.884 0.895 0.884 0.895 117,755 0.8904 1.31%
2020-04-07 0 1.530 1.530 1.540 1.500 1.550 783,000 1,200,170 1.5328 0.884 0.884 0.889 0.866 0.895 1,355,909 0.8851 0.00%
2020-04-06 0 1.530 1.500 1.530 1.450 1.530 368,000 556,760 1.5129 0.884 0.866 0.884 0.837 0.884 637,260 0.8737 0.66%
2020-04-03 0 1.520 1.500 1.520 1.500 1.550 393,000 596,410 1.5176 0.878 0.866 0.878 0.866 0.895 680,552 0.8764 -0.65%
2020-04-02 0 1.530 1.530 1.550 1.520 1.560 237,000 362,670 1.5303 0.884 0.884 0.895 0.878 0.901 410,409 0.8837 0.00%
2020-04-01 0 1.530 1.500 1.530 1.530 1.560 616,000 958,760 1.5564 0.884 0.866 0.884 0.884 0.901 1,066,718 0.8988 -0.65%
2020-03-31 0 1.540 1.520 1.540 1.510 1.550 745,000 1,135,980 1.5248 0.889 0.878 0.889 0.872 0.895 1,290,105 0.8805 1.99%
2020-03-30 0 1.510 1.490 1.510 1.480 1.530 265,000 397,960 1.5017 0.872 0.860 0.872 0.855 0.884 458,896 0.8672 -0.66%
2020-03-27 0 1.520 1.500 1.520 1.500 1.530 453,000 686,190 1.5148 0.878 0.866 0.878 0.866 0.884 784,453 0.8747 0.00%
2020-03-26 0 1.520 1.500 1.520 1.500 1.540 472,000 715,050 1.5149 0.878 0.866 0.878 0.866 0.889 817,355 0.8748 0.00%
2020-03-25 0 1.520 1.510 1.520 1.470 1.530 1,386,000 2,087,150 1.5059 0.878 0.872 0.878 0.849 0.884 2,400,115 0.8696 4.11%
2020-03-24 0 1.460 1.460 1.470 1.320 1.460 4,411,000 6,121,400 1.3878 0.843 0.843 0.849 0.762 0.843 7,638,461 0.8014 10.61%
2020-03-23 0 1.320 1.250 1.320 1.280 1.340 2,829,000 3,689,935 1.3043 0.762 0.722 0.762 0.739 0.774 4,898,936 0.7532 -5.04%
2020-03-20 0 1.390 1.330 1.390 1.320 1.410 279,000 385,850 1.3830 0.803 0.768 0.803 0.762 0.814 483,140 0.7986 2.21%
2020-03-19 0 1.360 1.360 1.380 1.290 1.420 1,033,000 1,402,570 1.3578 0.785 0.785 0.797 0.745 0.820 1,788,830 0.7841 -6.21%
2020-03-18 0 1.450 1.430 1.450 1.440 1.600 1,595,000 2,379,320 1.4917 0.837 0.826 0.837 0.832 0.924 2,762,037 0.8614 -2.68%
2020-03-17 0 1.490 1.490 1.520 1.440 1.550 715,000 1,067,630 1.4932 0.860 0.860 0.878 0.832 0.895 1,238,154 0.8623 -5.70%
2020-03-16 0 1.580 1.560 1.580 1.560 1.580 280,000 439,490 1.5696 0.912 0.901 0.912 0.901 0.912 484,872 0.9064 -0.63%
2020-03-13 0 1.590 1.580 1.590 1.570 1.620 365,000 581,090 1.5920 0.918 0.912 0.918 0.907 0.936 632,065 0.9194 -1.85%
2020-03-12 0 1.620 1.610 1.620 1.580 1.660 438,000 704,330 1.6081 0.936 0.930 0.936 0.912 0.959 758,478 0.9286 -3.57%
2020-03-11 0 1.680 1.660 1.680 1.600 1.710 68,000 113,070 1.6628 0.970 0.959 0.970 0.924 0.987 117,755 0.9602 0.00%
2020-03-10 0 1.680 1.660 1.680 1.630 1.690 294,000 488,540 1.6617 0.970 0.959 0.970 0.941 0.976 509,115 0.9596 3.70%
2020-03-09 0 1.620 1.620 1.650 1.620 1.650 265,000 433,770 1.6369 0.936 0.936 0.953 0.936 0.953 458,896 0.9452 -3.57%
2020-03-06 0 1.680 1.680 1.690 1.650 1.690 172,000 288,610 1.6780 0.970 0.970 0.976 0.953 0.976 297,850 0.9690 0.00%
2020-03-05 0 1.680 1.660 1.680 1.630 1.700 857,000 1,420,180 1.6572 0.970 0.959 0.970 0.941 0.982 1,484,054 0.9570 -1.18%
2020-03-04 0 1.700 1.680 1.700 1.690 1.700 201,000 340,800 1.6955 0.982 0.970 0.982 0.976 0.982 348,069 0.9791 0.00%
2020-03-03 0 1.700 1.680 1.710 1.680 1.710 47,000 79,100 1.6830 0.982 0.970 0.987 0.970 0.987 81,389 0.9719 1.19%
2020-03-02 0 1.680 1.680 1.700 1.670 1.690 74,000 124,760 1.6859 0.970 0.970 0.982 0.964 0.976 128,145 0.9736 0.00%
2020-02-28 0 1.680 1.660 1.690 1.660 1.720 343,000 573,180 1.6711 0.970 0.959 0.976 0.959 0.993 593,968 0.9650 -2.33%
2020-02-27 0 1.720 1.700 1.720 1.680 1.720 246,000 417,570 1.6974 0.993 0.982 0.993 0.970 0.993 425,994 0.9802 -0.58%
2020-02-26 0 1.730 1.700 1.730 1.690 1.730 99,000 169,700 1.7141 0.999 0.982 0.999 0.976 0.999 171,437 0.9899 -1.14%
2020-02-25 0 1.750 1.720 1.750 1.720 1.750 171,000 295,380 1.7274 1.011 0.993 1.011 0.993 1.011 296,118 0.9975 0.57%
2020-02-24 0 1.740 1.720 1.740 1.710 1.760 118,000 204,120 1.7298 1.005 0.993 1.005 0.987 1.016 204,339 0.9989 2.35%
2020-02-21 0 1.700 1.690 1.700 1.680 1.730 401,000 682,350 1.7016 0.982 0.976 0.982 0.970 0.999 694,406 0.9826 -0.58%
2020-02-20 0 1.710 1.700 1.710 1.690 1.710 635,000 1,079,190 1.6995 0.987 0.982 0.987 0.976 0.987 1,099,620 0.9814 3.01%
2020-02-19 0 1.660 1.660 1.720 1.660 1.750 645,000 1,098,740 1.7035 0.959 0.959 0.993 0.959 1.011 1,116,937 0.9837 -2.35%
2020-02-18 0 1.700 1.690 1.700 1.700 1.730 769,000 1,321,220 1.7181 0.982 0.976 0.982 0.982 0.999 1,331,665 0.9922 -1.16%
2020-02-17 0 1.720 1.710 1.720 1.690 1.730 695,000 1,194,130 1.7182 0.993 0.987 0.993 0.976 0.999 1,203,521 0.9922 0.58%
2020-02-14 0 1.710 1.700 1.710 1.700 1.710 867,000 1,478,040 1.7048 0.987 0.982 0.987 0.982 0.987 1,501,371 0.9845 0.59%
2020-02-13 0 1.700 1.690 1.700 1.680 1.720 3,061,000 5,184,640 1.6938 0.982 0.976 0.982 0.970 0.993 5,300,687 0.9781 1.19%
2020-02-12 0 1.680 1.660 1.680 1.660 1.700 520,000 871,410 1.6758 0.970 0.959 0.970 0.959 0.982 900,476 0.9677 0.00%
2020-02-11 0 1.680 1.670 1.680 1.660 1.690 888,000 1,488,210 1.6759 0.970 0.964 0.970 0.959 0.976 1,537,736 0.9678 0.60%
2020-02-10 0 1.670 1.660 1.670 1.670 1.680 501,000 838,090 1.6728 0.964 0.959 0.964 0.964 0.970 867,574 0.9660 0.00%
2020-02-07 0 1.670 1.660 1.670 1.670 1.700 257,000 430,550 1.6753 0.964 0.959 0.964 0.964 0.982 445,043 0.9674 -1.76%
2020-02-06 0 1.700 1.690 1.700 1.690 1.710 388,000 659,450 1.6996 0.982 0.976 0.982 0.976 0.987 671,894 0.9815 0.00%
2020-02-05 0 1.700 1.690 1.700 1.700 1.700 188,000 319,600 1.7000 0.982 0.976 0.982 0.982 0.982 325,557 0.9817 0.00%
2020-02-04 0 1.700 1.660 1.700 1.680 1.720 309,087 526,705 1.7041 0.982 0.959 0.982 0.970 0.993 535,241 0.9841 -0.58%
2020-02-03 0 1.710 1.670 1.710 1.700 1.720 368,000 629,720 1.7112 0.987 0.964 0.987 0.982 0.993 637,260 0.9882 -0.58%
2020-01-31 0 1.720 1.710 1.720 1.680 1.720 320,000 546,250 1.7070 0.993 0.987 0.993 0.970 0.993 554,139 0.9858 2.38%
2020-01-30 0 1.680 1.680 1.690 1.680 1.710 348,000 589,850 1.6950 0.970 0.970 0.976 0.970 0.987 602,626 0.9788 -1.75%
2020-01-29 0 1.710 1.710 1.720 1.700 1.770 419,000 722,340 1.7240 0.987 0.987 0.993 0.982 1.022 725,576 0.9955 -3.39%
2020-01-24 0 1.770 1.770 1.800 - - 0 0 - 1.022 1.022 1.039 - - 0 - 1.14%
2020-01-23 0 1.750 1.750 1.800 1.750 1.800 260,000 463,220 1.7816 1.011 1.011 1.039 1.011 1.039 450,238 1.0288 -2.78%
2020-01-22 0 1.800 1.800 1.820 1.790 1.810 94,000 169,070 1.7986 1.039 1.039 1.051 1.034 1.045 162,778 1.0387 0.00%
2020-01-21 0 1.800 1.780 1.800 1.780 1.830 212,000 381,580 1.7999 1.039 1.028 1.039 1.028 1.057 367,117 1.0394 0.00%
2020-01-20 0 1.800 1.800 1.820 1.800 1.820 86,100 156,086 1.8128 1.039 1.039 1.051 1.039 1.051 149,098 1.0469 -1.64%
2020-01-17 0 1.830 1.800 1.820 1.800 1.830 178,000 322,780 1.8134 1.057 1.039 1.051 1.039 1.057 308,240 1.0472 0.00%
2020-01-16 0 1.830 1.820 1.830 1.810 1.850 208,000 379,940 1.8266 1.057 1.051 1.057 1.045 1.068 360,190 1.0548 0.00%
2020-01-15 0 1.830 1.820 1.830 1.790 1.830 1,171,000 2,124,200 1.8140 1.057 1.051 1.057 1.034 1.057 2,027,803 1.0475 1.67%
2020-01-14 0 1.800 1.800 1.820 1.780 1.820 172,000 311,310 1.8099 1.039 1.039 1.051 1.028 1.051 297,850 1.0452 -0.55%
2020-01-13 0 1.810 1.800 1.810 1.780 1.810 476,000 855,010 1.7962 1.045 1.039 1.045 1.028 1.045 824,282 1.0373 0.56%
2020-01-10 0 1.800 1.780 1.800 1.780 1.800 412,000 738,690 1.7929 1.039 1.028 1.039 1.028 1.039 713,454 1.0354 0.56%
2020-01-09 0 1.790 1.790 1.800 1.760 1.800 877,000 1,563,000 1.7822 1.034 1.034 1.039 1.016 1.039 1,518,687 1.0292 -0.56%
2020-01-08 0 1.800 1.780 1.800 1.770 1.800 302,000 541,150 1.7919 1.039 1.028 1.039 1.022 1.039 522,969 1.0348 1.69%
2020-01-07 0 1.770 1.770 1.790 1.760 1.810 657,000 1,167,060 1.7763 1.022 1.022 1.034 1.016 1.045 1,137,717 1.0258 -0.56%
2020-01-06 0 1.780 1.760 1.780 1.750 1.790 232,000 409,120 1.7634 1.028 1.016 1.028 1.011 1.034 401,751 1.0183 -0.56%
2020-01-03 0 1.790 1.770 1.790 1.770 1.800 300,000 533,560 1.7785 1.034 1.022 1.034 1.022 1.039 519,505 1.0271 0.00%
2020-01-02 0 1.790 1.780 1.790 1.740 1.790 273,000 480,500 1.7601 1.034 1.028 1.034 1.005 1.034 472,750 1.0164 -0.56%
2019-12-31 0 1.800 1.770 1.800 1.770 1.800 41,000 73,450 1.7915 1.039 1.022 1.039 1.022 1.039 70,999 1.0345 0.56%
2019-12-30 0 1.790 1.770 1.790 1.770 1.800 386,000 687,730 1.7817 1.034 1.022 1.034 1.022 1.039 668,430 1.0289 0.56%
2019-12-27 0 1.780 1.790 1.800 1.780 1.800 307,000 549,095 1.7886 1.028 1.034 1.039 1.028 1.039 531,627 1.0329 2.30%
2019-12-24 0 1.740 1.740 1.760 1.740 1.780 583,000 1,023,710 1.7559 1.005 1.005 1.016 1.005 1.028 1,009,572 1.0140 -0.57%
2019-12-23 0 1.750 1.750 1.780 1.750 1.770 619,000 1,088,280 1.7581 1.011 1.011 1.028 1.011 1.022 1,071,913 1.0153 0.00%
2019-12-20 0 1.750 1.750 1.760 1.740 1.770 631,009 1,109,415 1.7582 1.011 1.011 1.016 1.005 1.022 1,092,709 1.0153 -0.57%
2019-12-19 0 1.760 1.760 1.770 1.760 1.790 512,000 905,000 1.7676 1.016 1.016 1.022 1.016 1.034 886,623 1.0207 0.00%
2019-12-18 0 1.760 1.760 1.780 1.760 1.800 875,000 1,557,610 1.7801 1.016 1.016 1.028 1.016 1.039 1,515,224 1.0280 -0.56%
2019-12-17 0 1.770 1.760 1.770 1.770 1.780 593,000 1,053,670 1.7768 1.022 1.016 1.022 1.022 1.028 1,026,889 1.0261 0.00%
2019-12-16 0 1.770 1.770 1.780 1.760 1.790 226,000 400,420 1.7718 1.022 1.022 1.028 1.016 1.034 391,361 1.0231 0.57%
2019-12-13 0 1.760 1.760 1.770 1.750 1.780 587,000 1,035,470 1.7640 1.016 1.016 1.022 1.011 1.028 1,016,499 1.0187 0.00%
2019-12-12 0 1.760 1.760 1.770 1.750 1.800 475,000 838,250 1.7647 1.016 1.016 1.022 1.011 1.039 822,550 1.0191 -0.56%
2019-12-11 0 1.770 1.760 1.770 1.740 1.770 228,000 401,520 1.7611 1.022 1.016 1.022 1.005 1.022 394,824 1.0170 0.00%
2019-12-10 0 1.770 1.760 1.780 1.730 1.780 311,000 549,120 1.7657 1.022 1.016 1.028 0.999 1.028 538,554 1.0196 0.00%
2019-12-09 0 1.770 1.750 1.770 1.730 1.770 262,000 460,540 1.7578 1.022 1.011 1.022 0.999 1.022 453,701 1.0151 -0.56%
2019-12-06 0 1.780 1.760 1.770 - - 0 0 - 1.028 1.016 1.022 - - 0 - 0.00%
2019-12-05 0 1.780 1.760 1.780 1.770 1.790 189,000 336,240 1.7790 1.028 1.016 1.028 1.022 1.034 327,288 1.0274 -0.56%
2019-12-04 0 1.790 1.750 1.790 1.750 1.790 193,000 342,050 1.7723 1.034 1.011 1.034 1.011 1.034 334,215 1.0234 2.87%
2019-12-03 0 1.740 1.740 1.760 1.730 1.780 511,000 895,370 1.7522 1.005 1.005 1.016 0.999 1.028 884,891 1.0118 -2.25%
2019-12-02 0 1.780 1.750 1.780 1.750 1.800 1,867,000 3,293,010 1.7638 1.028 1.011 1.028 1.011 1.039 3,233,055 1.0185 1.14%
2019-11-29 0 1.760 1.760 1.770 1.750 1.800 329,000 582,850 1.7716 1.016 1.016 1.022 1.011 1.039 569,724 1.0230 -1.68%
2019-11-28 0 1.790 1.780 1.790 1.790 1.810 184,000 330,490 1.7961 1.034 1.028 1.034 1.034 1.045 318,630 1.0372 -2.72%
2019-11-27 0 1.840 1.780 1.840 1.770 1.840 298,000 533,550 1.7904 1.063 1.028 1.063 1.022 1.063 516,042 1.0339 3.37%
2019-11-26 0 1.780 1.760 1.780 1.770 1.800 330,000 589,970 1.7878 1.028 1.016 1.028 1.022 1.039 571,456 1.0324 0.00%
2019-11-25 0 1.780 1.790 1.800 1.770 1.810 81,000 144,440 1.7832 1.028 1.034 1.039 1.022 1.045 140,266 1.0298 -1.66%
2019-11-22 0 1.810 1.770 1.810 1.690 1.830 77,000 137,440 1.7849 1.045 1.022 1.045 0.976 1.057 133,340 1.0308 -1.09%
2019-11-21 0 1.830 1.770 1.840 1.800 1.840 44,000 79,770 1.8130 1.057 1.022 1.063 1.039 1.063 76,194 1.0469 -0.54%
2019-11-20 0 1.840 1.750 1.840 1.830 1.840 58,000 106,350 1.8336 1.063 1.011 1.063 1.057 1.063 100,438 1.0589 -0.54%
2019-11-19 0 1.850 1.780 1.850 1.690 1.850 2,135,000 3,682,140 1.7247 1.068 1.028 1.068 0.976 1.068 3,697,147 0.9959 3.35%
2019-11-18 0 1.790 1.700 1.790 1.720 1.790 36,000 63,560 1.7656 1.034 0.982 1.034 0.993 1.034 62,341 1.0196 6.55%
2019-11-15 0 1.680 1.680 1.750 1.660 1.760 4,789,000 8,068,590 1.6848 0.970 0.970 1.011 0.959 1.016 8,293,037 0.9729 0.60%
2019-11-14 0 1.670 1.670 1.690 1.670 1.750 2,520,000 4,308,820 1.7098 0.964 0.964 0.976 0.964 1.011 4,363,845 0.9874 -4.02%
2019-11-13 0 1.740 1.730 1.750 1.720 1.790 1,747,000 3,052,670 1.7474 1.005 0.999 1.011 0.993 1.034 3,025,253 1.0091 -2.79%
2019-11-12 0 1.790 1.790 1.800 1.790 1.830 898,000 1,617,580 1.8013 1.034 1.034 1.039 1.034 1.057 1,555,053 1.0402 -2.19%
2019-11-11 0 1.830 1.830 1.850 1.780 1.870 899,000 1,625,380 1.8080 1.057 1.057 1.068 1.028 1.080 1,556,784 1.0441 -2.14%
2019-11-08 0 1.870 1.860 1.870 1.870 1.900 204,000 382,980 1.8774 1.080 1.074 1.080 1.080 1.097 353,264 1.0841 -0.53%
2019-11-07 0 1.880 1.870 1.900 1.880 1.940 239,000 451,430 1.8888 1.086 1.080 1.097 1.086 1.120 413,873 1.0907 -2.08%
2019-11-06 0 1.920 1.920 1.930 1.910 1.940 281,000 540,630 1.9240 1.109 1.109 1.115 1.103 1.120 486,603 1.1110 -1.54%
2019-11-05 0 1.950 1.950 1.960 1.910 1.950 294,000 568,960 1.9352 1.126 1.126 1.132 1.103 1.126 509,115 1.1175 2.63%
2019-11-04 0 1.900 1.890 1.970 1.890 1.900 364,000 690,800 1.8978 1.097 1.091 1.138 1.091 1.097 630,333 1.0959 0.00%
2019-11-01 0 1.900 1.880 1.900 1.880 1.900 73,000 137,550 1.8842 1.097 1.086 1.097 1.086 1.097 126,413 1.0881 1.60%
2019-10-31 0 1.870 1.860 1.870 1.850 1.880 163,000 304,530 1.8683 1.080 1.074 1.080 1.068 1.086 282,265 1.0789 1.63%
2019-10-30 0 1.840 1.840 1.870 1.840 1.870 283,000 522,080 1.8448 1.063 1.063 1.080 1.063 1.080 490,067 1.0653 -1.08%
2019-10-29 0 1.860 1.860 1.880 1.860 1.880 148,000 276,840 1.8705 1.074 1.074 1.086 1.074 1.086 256,289 1.0802 -1.06%
2019-10-28 0 1.880 1.860 1.900 1.840 1.900 253,000 472,810 1.8688 1.086 1.074 1.097 1.063 1.097 438,116 1.0792 0.53%
2019-10-25 0 1.870 1.860 1.880 1.860 1.890 87,000 163,700 1.8816 1.080 1.074 1.086 1.074 1.091 150,657 1.0866 -0.53%
2019-10-24 0 1.880 1.860 1.900 1.870 1.890 30,000 56,300 1.8767 1.086 1.074 1.097 1.080 1.091 51,951 1.0837 0.53%
2019-10-23 0 1.870 1.850 1.890 1.870 1.890 7,000 13,140 1.8771 1.080 1.068 1.091 1.080 1.091 12,122 1.0840 0.00%
2019-10-22 0 1.870 1.860 1.900 1.860 1.890 60,000 112,430 1.8738 1.080 1.074 1.097 1.074 1.091 103,901 1.0821 -0.53%
2019-10-21 0 1.880 1.860 1.900 1.870 1.890 17,000 31,820 1.8718 1.086 1.074 1.097 1.080 1.091 29,439 1.0809 0.53%
2019-10-18 0 1.870 1.860 1.880 1.860 1.880 38,000 70,910 1.8661 1.080 1.074 1.086 1.074 1.086 65,804 1.0776 0.00%
2019-10-17 0 1.870 1.850 1.880 1.850 1.880 128,000 238,120 1.8603 1.080 1.068 1.086 1.068 1.086 221,656 1.0743 -0.53%
2019-10-16 0 1.880 1.860 1.880 1.880 1.880 32,000 60,160 1.8800 1.086 1.074 1.086 1.086 1.086 55,414 1.0856 0.00%
2019-10-15 0 1.880 1.880 1.900 1.880 1.900 141,000 265,100 1.8801 1.086 1.086 1.097 1.086 1.097 244,168 1.0857 -0.53%
2019-10-14 0 1.890 1.870 1.900 1.860 1.900 130,000 243,190 1.8707 1.091 1.080 1.097 1.074 1.097 225,119 1.0803 1.07%
2019-10-11 0 1.870 1.860 1.870 1.850 1.870 148,000 275,150 1.8591 1.080 1.074 1.080 1.068 1.080 256,289 1.0736 0.54%
2019-10-10 0 1.860 1.850 1.860 1.850 1.870 124,000 231,370 1.8659 1.074 1.068 1.074 1.068 1.080 214,729 1.0775 0.54%
2019-10-09 0 1.850 1.850 1.870 1.850 1.880 36,000 67,550 1.8764 1.068 1.068 1.080 1.068 1.086 62,341 1.0836 -1.07%
2019-10-08 0 1.870 1.850 1.880 1.850 1.890 160,000 300,890 1.8806 1.080 1.068 1.086 1.068 1.091 277,070 1.0860 1.08%
2019-10-04 0 1.850 1.850 1.880 1.820 1.900 146,000 269,000 1.8425 1.068 1.068 1.086 1.051 1.097 252,826 1.0640 -1.07%
2019-10-03 0 1.870 1.860 1.890 1.860 1.870 21,000 39,260 1.8695 1.080 1.074 1.091 1.074 1.080 36,365 1.0796 -1.58%
2019-10-02 0 1.900 1.870 1.910 1.900 1.940 418,000 796,570 1.9057 1.097 1.080 1.103 1.097 1.120 723,844 1.1005 2.15%
2019-09-30 0 1.860 1.850 1.890 1.850 1.890 26,000 48,750 1.8750 1.074 1.068 1.091 1.068 1.091 45,024 1.0828 -1.06%
2019-09-27 0 1.880 1.860 1.890 1.860 1.900 10,000 18,700 1.8700 1.086 1.074 1.091 1.074 1.097 17,317 1.0799 0.00%
2019-09-26 0 1.880 1.860 1.900 - - 0 0 - 1.086 1.074 1.097 - - 0 - 0.00%
2019-09-25 0 1.880 1.880 1.890 1.850 1.900 43,000 80,570 1.8737 1.086 1.086 1.091 1.068 1.097 74,462 1.0820 0.53%
2019-09-24 0 1.870 1.860 1.880 1.870 1.890 59,000 111,040 1.8820 1.080 1.074 1.086 1.080 1.091 102,169 1.0868 -1.06%
2019-09-23 0 1.890 1.870 1.890 1.870 1.900 51,000 96,410 1.8904 1.091 1.080 1.091 1.080 1.097 88,316 1.0916 -0.53%
2019-09-20 0 1.900 1.860 1.900 1.870 1.900 64,000 121,280 1.8950 1.097 1.074 1.097 1.080 1.097 110,828 1.0943 1.60%
2019-09-19 0 1.870 1.860 1.870 1.850 1.890 32,000 59,610 1.8628 1.080 1.074 1.080 1.068 1.091 55,414 1.0757 1.08%
2019-09-18 0 1.850 1.850 1.870 1.820 1.900 132,000 245,300 1.8583 1.068 1.068 1.080 1.051 1.097 228,582 1.0731 0.00%
2019-09-17 0 1.850 1.850 1.880 1.800 1.930 319,000 595,020 1.8653 1.068 1.068 1.086 1.039 1.115 552,407 1.0771 -3.14%
2019-09-16 0 1.910 1.900 1.950 - - 0 0 - 1.103 1.097 1.126 - - 0 - 0.00%
2019-09-13 0 1.910 1.910 1.920 1.910 1.920 91,000 173,950 1.9115 1.103 1.103 1.109 1.103 1.109 157,583 1.1039 -1.04%
2019-09-12 0 1.930 1.930 1.950 1.920 1.960 78,000 150,860 1.9341 1.115 1.115 1.126 1.109 1.132 135,071 1.1169 -0.52%
2019-09-11 0 1.940 1.910 1.940 1.930 1.950 21,000 40,830 1.9443 1.120 1.103 1.120 1.115 1.126 36,365 1.1228 0.52%
2019-09-10 0 1.930 1.910 1.930 1.930 1.960 70,000 135,790 1.9399 1.115 1.103 1.115 1.115 1.132 121,218 1.1202 -1.03%
2019-09-09 0 1.950 1.940 1.950 1.950 1.960 230,000 448,620 1.9505 1.126 1.120 1.126 1.126 1.132 398,287 1.1264 0.52%
2019-09-06 0 1.940 1.900 1.940 1.900 1.950 376,000 731,160 1.9446 1.120 1.097 1.120 1.097 1.126 651,113 1.1229 0.00%
2019-09-05 0 1.940 1.910 1.950 1.900 1.940 447,000 860,330 1.9247 1.120 1.103 1.126 1.097 1.120 774,063 1.1114 2.11%
2019-09-04 0 1.900 1.900 1.930 1.900 1.940 375,000 722,790 1.9274 1.097 1.097 1.115 1.097 1.120 649,382 1.1130 0.00%
2019-09-03 0 1.900 1.890 1.900 1.850 1.910 155,000 293,280 1.8921 1.097 1.091 1.097 1.068 1.103 268,411 1.0927 2.70%
2019-09-02 0 1.850 1.830 1.860 1.830 1.880 349,000 643,580 1.8441 1.068 1.057 1.074 1.057 1.086 604,358 1.0649 -1.07%
2019-08-30 0 1.870 1.870 1.880 1.870 1.910 381,000 719,350 1.8881 1.080 1.080 1.086 1.080 1.103 659,772 1.0903 0.54%
2019-08-29 0 1.900 1.900 1.920 1.900 1.940 523,000 1,004,050 1.9198 1.074 1.074 1.085 1.074 1.097 925,148 1.0853 -2.06%
2019-08-28 0 1.940 1.910 1.940 1.900 1.960 128,000 248,220 1.9392 1.097 1.080 1.097 1.074 1.108 226,422 1.0963 -0.51%
2019-08-27 0 1.950 1.920 1.950 1.920 1.970 326,000 635,300 1.9488 1.102 1.085 1.102 1.085 1.114 576,670 1.1017 0.00%
2019-08-26 0 1.950 1.940 1.980 1.910 1.960 432,000 840,790 1.9463 1.102 1.097 1.119 1.080 1.108 764,176 1.1003 -1.02%
2019-08-23 0 1.970 1.950 1.970 1.950 1.980 283,000 554,780 1.9604 1.114 1.102 1.114 1.102 1.119 500,606 1.1082 1.55%
2019-08-22 0 1.940 1.940 1.960 1.930 1.960 123,000 238,840 1.9418 1.097 1.097 1.108 1.091 1.108 217,578 1.0977 0.00%
2019-08-21 0 1.940 1.920 1.950 1.910 1.950 474,000 915,530 1.9315 1.097 1.085 1.102 1.080 1.102 838,471 1.0919 -0.51%
2019-08-20 0 1.950 1.920 1.930 1.920 1.960 100,000 193,350 1.9335 1.102 1.085 1.091 1.085 1.108 176,893 1.0930 1.56%
2019-08-19 0 1.920 1.920 1.930 1.880 1.970 1,076,000 2,065,200 1.9193 1.085 1.085 1.091 1.063 1.114 1,903,363 1.0850 2.67%
2019-08-16 0 1.870 1.860 1.870 1.840 1.870 386,000 716,940 1.8574 1.057 1.051 1.057 1.040 1.057 682,805 1.0500 1.08%
2019-08-15 0 1.850 1.840 1.860 1.830 1.860 428,000 787,230 1.8393 1.046 1.040 1.051 1.035 1.051 757,100 1.0398 -1.07%
2019-08-14 0 1.870 1.860 1.870 1.830 1.870 450,000 832,230 1.8494 1.057 1.051 1.057 1.035 1.057 796,016 1.0455 0.54%
2019-08-13 0 1.860 1.850 1.860 1.830 1.870 777,000 1,436,390 1.8486 1.051 1.046 1.051 1.035 1.057 1,374,455 1.0451 -0.53%
2019-08-12 0 1.870 1.870 1.910 1.870 1.910 59,000 110,510 1.8731 1.057 1.057 1.080 1.057 1.080 104,367 1.0589 -2.60%
2019-08-09 0 1.920 1.890 1.920 1.880 1.930 60,000 115,020 1.9170 1.085 1.068 1.085 1.063 1.091 106,136 1.0837 -0.52%
2019-08-08 0 1.930 1.930 1.950 1.930 1.950 123,000 238,210 1.9367 1.091 1.091 1.102 1.091 1.102 217,578 1.0948 2.12%
2019-08-07 0 1.890 1.880 1.910 1.860 1.920 115,000 215,070 1.8702 1.068 1.063 1.080 1.051 1.085 203,426 1.0572 1.07%
2019-08-06 0 1.870 1.850 1.890 1.850 1.870 166,000 309,360 1.8636 1.057 1.046 1.068 1.046 1.057 293,642 1.0535 -0.53%
2019-08-05 0 1.880 1.880 1.890 1.850 1.890 458,000 857,090 1.8714 1.063 1.063 1.068 1.046 1.068 810,168 1.0579 -1.05%
2019-08-02 0 1.900 1.900 1.910 1.890 1.920 140,000 265,930 1.8995 1.074 1.074 1.080 1.068 1.085 247,650 1.0738 -1.04%
2019-08-01 0 1.920 1.920 1.940 1.890 1.940 156,000 297,990 1.9102 1.085 1.085 1.097 1.068 1.097 275,952 1.0799 -0.52%
2019-07-31 0 1.930 1.920 1.930 1.920 1.940 21,000 40,350 1.9214 1.091 1.085 1.091 1.085 1.097 37,147 1.0862 -0.52%
2019-07-30 0 1.940 1.930 1.940 1.940 1.940 6,000 11,640 1.9400 1.097 1.091 1.097 1.097 1.097 10,614 1.0967 0.52%
2019-07-29 0 1.930 1.930 1.940 1.930 1.950 56,000 108,310 1.9341 1.091 1.091 1.097 1.091 1.102 99,060 1.0934 -0.52%
2019-07-26 0 1.940 1.920 1.940 1.910 1.940 39,000 74,620 1.9133 1.097 1.085 1.097 1.080 1.097 68,988 1.0816 1.04%
2019-07-25 0 1.920 1.920 1.930 1.900 1.920 134,000 256,270 1.9125 1.085 1.085 1.091 1.074 1.085 237,036 1.0811 0.52%
2019-07-24 0 1.910 1.910 1.920 1.910 1.930 8,000 15,380 1.9225 1.080 1.080 1.085 1.080 1.091 14,151 1.0868 -1.04%
2019-07-23 0 1.930 1.900 1.940 1.910 1.930 78,000 149,820 1.9208 1.091 1.074 1.097 1.080 1.091 137,976 1.0858 0.00%
2019-07-22 0 1.930 1.920 1.930 1.930 1.950 85,000 165,330 1.9451 1.091 1.085 1.091 1.091 1.102 150,359 1.0996 -1.03%
2019-07-19 0 1.950 1.950 1.960 1.950 1.970 67,000 130,910 1.9539 1.102 1.102 1.108 1.102 1.114 118,518 1.1046 -0.51%
2019-07-18 0 1.960 1.950 1.960 1.960 1.990 56,000 110,500 1.9732 1.108 1.102 1.108 1.108 1.125 99,060 1.1155 -1.51%
2019-07-17 0 1.990 1.980 2.000 1.970 2.000 664,000 1,312,720 1.9770 1.125 1.119 1.131 1.114 1.131 1,174,566 1.1176 0.51%
2019-07-16 0 1.980 1.960 1.980 1.960 1.980 27,000 53,000 1.9630 1.119 1.108 1.119 1.108 1.119 47,761 1.1097 0.51%
2019-07-15 0 1.970 1.960 1.990 1.970 2.000 50,000 98,770 1.9754 1.114 1.108 1.125 1.114 1.131 88,446 1.1167 0.00%
2019-07-12 0 1.970 1.940 1.970 1.940 1.980 191,000 375,990 1.9685 1.114 1.097 1.114 1.097 1.119 337,865 1.1128 0.00%
2019-07-11 0 1.970 1.960 1.990 1.920 2.030 362,000 713,270 1.9704 1.114 1.108 1.125 1.085 1.148 640,351 1.1139 1.55%
2019-07-10 0 1.940 1.940 1.960 1.920 1.950 128,000 248,080 1.9381 1.097 1.097 1.108 1.085 1.102 226,422 1.0957 -0.51%
2019-07-09 0 1.950 1.920 1.950 - - 0 0 - 1.102 1.085 1.102 - - 0 - 0.00%
2019-07-08 0 1.950 1.920 1.950 1.920 1.950 85,000 164,340 1.9334 1.102 1.085 1.102 1.085 1.102 150,359 1.0930 0.52%
2019-07-05 0 1.940 1.930 1.940 1.940 1.940 8,000 15,520 1.9400 1.097 1.091 1.097 1.097 1.097 14,151 1.0967 1.04%
2019-07-04 0 1.920 1.920 1.930 1.910 1.950 81,000 156,040 1.9264 1.085 1.085 1.091 1.080 1.102 143,283 1.0890 0.00%
2019-07-03 0 1.920 1.920 1.950 1.910 1.950 169,000 328,310 1.9427 1.085 1.085 1.102 1.080 1.102 298,948 1.0982 -1.03%
2019-07-02 0 1.940 1.930 1.940 1.930 1.980 208,000 405,070 1.9475 1.097 1.091 1.097 1.091 1.119 367,936 1.1009 1.57%
2019-06-28 0 1.910 1.910 1.930 1.890 1.930 177,000 336,330 1.9002 1.080 1.080 1.091 1.068 1.091 313,100 1.0742 -0.52%
2019-06-27 0 1.920 1.910 1.920 1.900 1.920 53,000 101,440 1.9140 1.085 1.080 1.085 1.074 1.085 93,753 1.0820 1.05%
2019-06-26 0 1.900 1.900 1.910 1.900 1.920 29,000 55,250 1.9052 1.074 1.074 1.080 1.074 1.085 51,299 1.0770 -1.04%
2019-06-25 0 1.920 1.910 1.930 1.900 1.930 250,000 475,610 1.9024 1.085 1.080 1.091 1.074 1.091 442,231 1.0755 1.05%
2019-06-24 0 1.900 1.900 1.910 1.900 1.930 483,000 923,480 1.9120 1.074 1.074 1.080 1.074 1.091 854,391 1.0809 -2.06%
2019-06-21 0 1.940 1.920 1.940 1.940 1.950 17,000 33,000 1.9412 1.097 1.085 1.097 1.097 1.102 30,072 1.0974 0.00%
2019-06-20 0 1.940 1.920 1.940 1.940 1.940 65,000 126,100 1.9400 1.097 1.085 1.097 1.097 1.097 114,980 1.0967 0.00%
2019-06-19 0 1.940 1.910 1.930 1.930 1.950 312,000 604,830 1.9386 1.097 1.080 1.091 1.091 1.102 551,905 1.0959 0.52%
2019-06-18 0 1.930 1.930 1.950 1.930 1.950 42,000 81,510 1.9407 1.091 1.091 1.102 1.091 1.102 74,295 1.0971 -0.52%
2019-06-17 0 1.940 1.890 1.940 1.930 1.980 207,000 405,670 1.9598 1.097 1.068 1.097 1.091 1.119 366,167 1.1079 0.52%
2019-06-14 0 1.930 1.930 1.940 1.910 1.940 50,000 95,820 1.9164 1.091 1.091 1.097 1.080 1.097 88,446 1.0834 -0.52%
2019-06-13 0 1.940 1.900 1.940 1.900 1.970 142,000 274,100 1.9303 1.097 1.074 1.097 1.074 1.114 251,187 1.0912 -0.51%
2019-06-12 0 1.950 1.920 1.950 1.940 1.950 46,000 89,490 1.9454 1.102 1.085 1.102 1.097 1.102 81,371 1.0998 -0.51%
2019-06-11 0 1.960 1.940 1.960 1.940 1.960 105,000 204,500 1.9476 1.108 1.097 1.108 1.097 1.108 185,737 1.1010 1.55%
2019-06-10 0 1.930 1.910 1.960 1.930 1.960 102,000 198,090 1.9421 1.091 1.080 1.108 1.091 1.108 180,430 1.0979 -1.53%
2019-06-06 0 1.960 1.930 1.960 1.930 1.970 162,000 316,440 1.9533 1.108 1.091 1.108 1.091 1.114 286,566 1.1042 3.16%
2019-06-05 0 1.900 1.900 1.930 1.900 1.990 287,000 559,660 1.9500 1.074 1.074 1.091 1.074 1.125 507,682 1.1024 -1.55%
2019-06-04 0 2.090 2.050 2.090 2.070 2.110 244,000 509,540 2.0883 1.091 1.070 1.091 1.081 1.101 467,400 1.0902 0.00%
2019-06-03 0 2.090 2.080 2.090 2.080 2.090 85,000 177,290 2.0858 1.091 1.086 1.091 1.086 1.091 162,824 1.0888 0.48%
2019-05-31 0 2.080 2.070 2.080 2.070 2.140 381,000 791,610 2.0777 1.086 1.081 1.086 1.081 1.117 729,833 1.0846 -0.95%
2019-05-30 0 2.100 2.090 2.120 2.070 2.140 662,000 1,395,640 2.1082 1.096 1.091 1.107 1.081 1.117 1,268,109 1.1006 1.45%
2019-05-29 0 2.070 2.060 2.070 2.060 2.100 323,000 671,980 2.0804 1.081 1.075 1.081 1.075 1.096 618,730 1.0861 -0.48%
2019-05-28 0 2.080 2.070 2.100 2.070 2.150 323,000 676,660 2.0949 1.086 1.081 1.096 1.081 1.122 618,730 1.0936 1.96%
2019-05-27 0 2.040 2.030 2.060 2.040 2.090 112,000 231,920 2.0707 1.065 1.060 1.075 1.065 1.091 214,544 1.0810 0.49%
2019-05-24 0 2.030 2.030 2.050 2.030 2.070 621,000 1,266,440 2.0394 1.060 1.060 1.070 1.060 1.081 1,189,570 1.0646 -0.98%
2019-05-23 0 2.050 2.040 2.050 2.030 2.080 244,000 500,140 2.0498 1.070 1.065 1.070 1.060 1.086 467,400 1.0700 -0.97%
2019-05-22 0 2.070 2.070 2.080 2.070 2.090 159,000 330,960 2.0815 1.081 1.081 1.086 1.081 1.091 304,576 1.0866 0.00%
2019-05-21 0 2.070 2.070 2.080 2.060 2.100 522,000 1,084,790 2.0781 1.081 1.081 1.086 1.075 1.096 999,928 1.0849 -1.43%
2019-05-20 0 2.100 2.090 2.100 2.080 2.120 397,000 836,360 2.1067 1.096 1.091 1.096 1.086 1.107 760,482 1.0998 -0.94%
2019-05-17 0 2.120 2.110 2.130 2.110 2.140 226,000 480,200 2.1248 1.107 1.101 1.112 1.101 1.117 432,919 1.1092 0.47%
2019-05-16 0 2.110 2.100 2.110 2.100 2.140 130,000 274,310 2.1101 1.101 1.096 1.101 1.096 1.117 249,024 1.1015 -1.40%
2019-05-15 0 2.140 2.130 2.140 2.120 2.140 261,000 556,480 2.1321 1.117 1.112 1.117 1.107 1.117 499,964 1.1130 0.94%
2019-05-14 0 2.120 2.110 2.120 2.100 2.140 297,000 629,270 2.1188 1.107 1.101 1.107 1.096 1.117 568,925 1.1061 -1.40%
2019-05-10 0 2.150 2.150 2.180 2.150 2.190 64,000 138,990 2.1717 1.122 1.122 1.138 1.122 1.143 122,597 1.1337 0.00%
2019-05-09 0 2.150 2.150 2.160 2.150 2.200 534,000 1,155,580 2.1640 1.122 1.122 1.128 1.122 1.148 1,022,915 1.1297 -2.27%
2019-05-08 0 2.200 2.200 2.210 2.180 2.220 63,000 137,810 2.1875 1.148 1.148 1.154 1.138 1.159 120,681 1.1419 0.46%
2019-05-07 0 2.190 2.180 2.200 2.180 2.220 78,000 170,990 2.1922 1.143 1.138 1.148 1.138 1.159 149,415 1.1444 0.46%
2019-05-06 0 2.180 2.190 2.200 2.180 2.220 218,000 477,080 2.1884 1.138 1.143 1.148 1.138 1.159 417,595 1.1424 -2.24%
2019-05-03 0 2.230 2.220 2.250 2.200 2.250 215,000 476,530 2.2164 1.164 1.159 1.175 1.148 1.175 411,848 1.1571 0.45%
2019-05-02 0 2.220 2.220 2.260 2.200 2.290 255,000 571,520 2.2413 1.159 1.159 1.180 1.148 1.195 488,471 1.1700 0.91%
2019-04-30 0 2.200 2.200 2.220 2.200 2.220 133,000 293,820 2.2092 1.148 1.148 1.159 1.148 1.159 254,771 1.1533 -1.35%
2019-04-29 0 2.230 2.210 2.230 2.220 2.250 379,000 844,680 2.2287 1.164 1.154 1.164 1.159 1.175 726,002 1.1635 0.45%
2019-04-26 0 2.220 2.220 2.230 2.220 2.250 266,000 593,810 2.2324 1.159 1.159 1.164 1.159 1.175 509,542 1.1654 -0.89%
2019-04-25 0 2.240 2.240 2.250 2.240 2.270 449,000 1,008,780 2.2467 1.169 1.169 1.175 1.169 1.185 860,092 1.1729 -1.32%
2019-04-24 0 2.270 2.270 2.280 2.260 2.300 85,000 193,000 2.2706 1.185 1.185 1.190 1.180 1.201 162,824 1.1853 -0.44%
2019-04-23 0 2.280 2.280 2.290 2.260 2.300 243,000 555,660 2.2867 1.190 1.190 1.195 1.180 1.201 465,484 1.1937 0.88%
2019-04-18 0 2.260 2.260 2.270 2.260 2.270 180,000 407,350 2.2631 1.180 1.180 1.185 1.180 1.185 344,803 1.1814 0.00%
2019-04-17 0 2.260 2.260 2.270 2.260 2.290 205,000 464,930 2.2680 1.180 1.180 1.185 1.180 1.195 392,692 1.1840 -0.88%
2019-04-16 0 2.280 2.270 2.280 2.260 2.280 54,000 122,820 2.2744 1.190 1.185 1.190 1.180 1.190 103,441 1.1873 0.44%
2019-04-15 0 2.270 2.260 2.270 2.260 2.290 209,000 473,190 2.2641 1.185 1.180 1.185 1.180 1.195 400,354 1.1819 -0.87%
2019-04-12 0 2.290 2.280 2.290 2.260 2.290 734,000 1,667,870 2.2723 1.195 1.190 1.195 1.180 1.195 1,406,030 1.1862 0.88%
2019-04-11 0 2.270 2.260 2.270 2.240 2.290 282,000 637,730 2.2615 1.185 1.180 1.185 1.169 1.195 540,191 1.1806 -0.44%
2019-04-10 0 2.280 2.270 2.280 2.250 2.290 602,000 1,363,620 2.2651 1.190 1.185 1.190 1.175 1.195 1,153,174 1.1825 0.88%
2019-04-09 0 2.260 2.260 2.280 2.260 2.330 1,143,000 2,612,750 2.2859 1.180 1.180 1.190 1.180 1.216 2,189,499 1.1933 -1.31%
2019-04-08 0 2.290 2.290 2.310 2.280 2.320 407,000 937,330 2.3030 1.195 1.195 1.206 1.190 1.211 779,638 1.2023 0.44%
2019-04-04 0 2.280 2.280 2.300 2.280 2.320 607,552 1,397,277 2.2998 1.190 1.190 1.201 1.190 1.211 1,163,809 1.2006 -0.87%
2019-04-03 0 2.300 2.290 2.300 2.290 2.320 559,000 1,286,110 2.3007 1.201 1.195 1.201 1.195 1.211 1,070,805 1.2011 0.00%
2019-04-02 0 2.300 2.300 2.310 2.290 2.340 484,000 1,115,090 2.3039 1.201 1.201 1.206 1.195 1.222 927,137 1.2027 -1.29%
2019-04-01 0 2.330 2.320 2.330 2.300 2.330 457,000 1,056,050 2.3108 1.216 1.211 1.216 1.201 1.216 875,416 1.2063 1.30%
2019-03-29 0 2.300 2.300 2.310 2.300 2.370 846,000 1,966,660 2.3247 1.201 1.201 1.206 1.201 1.237 1,620,574 1.2136 -1.29%
2019-03-28 0 2.330 2.330 2.340 2.330 2.360 353,000 827,550 2.3443 1.216 1.216 1.222 1.216 1.232 676,197 1.2238 -0.85%
2019-03-27 0 2.350 2.350 2.360 2.330 2.370 399,000 939,590 2.3549 1.227 1.227 1.232 1.216 1.237 764,313 1.2293 0.43%
2019-03-26 0 2.340 2.340 2.360 2.290 2.390 458,000 1,075,880 2.3491 1.222 1.222 1.232 1.195 1.248 877,332 1.2263 -0.85%
2019-03-25 0 2.360 2.360 2.380 2.360 2.400 748,000 1,777,200 2.3759 1.232 1.232 1.242 1.232 1.253 1,432,848 1.2403 -0.42%
2019-03-22 0 2.370 2.370 2.380 2.340 2.400 576,000 1,366,720 2.3728 1.237 1.237 1.242 1.222 1.253 1,103,369 1.2387 0.42%
2019-03-21 0 2.360 2.350 2.370 2.340 2.370 485,000 1,144,080 2.3589 1.232 1.227 1.237 1.222 1.237 929,052 1.2314 -0.84%
2019-03-20 0 2.380 2.370 2.380 2.330 2.390 1,928,000 4,569,950 2.3703 1.242 1.237 1.242 1.216 1.248 3,693,222 1.2374 2.15%
2019-03-19 0 2.330 2.320 2.330 2.280 2.350 282,000 653,950 2.3190 1.216 1.211 1.216 1.190 1.227 540,191 1.2106 2.19%
2019-03-18 0 2.280 2.270 2.290 2.270 2.400 1,968,000 4,574,690 2.3245 1.190 1.185 1.195 1.185 1.253 3,769,845 1.2135 -1.30%
2019-03-15 0 2.310 2.310 2.320 2.260 2.430 1,108,000 2,583,340 2.3315 1.206 1.206 1.211 1.180 1.269 2,122,454 1.2171 -4.15%
2019-03-14 0 2.410 2.410 2.420 2.340 2.430 1,685,000 4,039,260 2.3972 1.258 1.258 1.263 1.222 1.269 3,227,738 1.2514 2.99%
2019-03-13 0 2.340 2.330 2.340 2.320 2.350 587,000 1,370,020 2.3339 1.222 1.216 1.222 1.211 1.227 1,124,441 1.2184 1.74%
2019-03-12 0 2.300 2.300 2.320 2.240 2.340 1,375,000 3,178,510 2.3116 1.201 1.201 1.211 1.169 1.222 2,633,911 1.2068 3.14%
2019-03-11 0 2.230 2.230 2.250 2.190 2.240 745,000 1,660,550 2.2289 1.164 1.164 1.175 1.143 1.169 1,427,101 1.1636 1.36%
2019-03-08 0 2.200 2.200 2.230 2.190 2.250 990,000 2,189,050 2.2112 1.148 1.148 1.164 1.143 1.175 1,896,416 1.1543 -0.45%
2019-03-07 0 2.210 2.210 2.240 2.210 2.260 970,000 2,170,460 2.2376 1.154 1.154 1.169 1.154 1.180 1,858,105 1.1681 0.00%
2019-03-06 0 2.210 2.200 2.210 2.120 2.220 1,017,000 2,205,760 2.1689 1.154 1.148 1.154 1.107 1.159 1,948,136 1.1322 3.76%
2019-03-05 0 2.130 2.130 2.150 2.100 2.180 255,000 543,800 2.1325 1.112 1.112 1.122 1.096 1.138 488,471 1.1133 1.43%
2019-03-04 0 2.100 2.080 2.100 2.090 2.120 520,000 1,094,430 2.1047 1.096 1.086 1.096 1.091 1.107 996,097 1.0987 0.48%
2019-03-01 0 2.090 2.070 2.090 2.070 2.100 54,000 112,840 2.0896 1.091 1.081 1.091 1.081 1.096 103,441 1.0909 0.97%
2019-02-28 0 2.070 2.070 2.110 2.060 2.130 123,000 258,240 2.0995 1.081 1.081 1.101 1.075 1.112 235,615 1.0960 -0.48%
2019-02-27 0 2.080 2.080 2.100 2.070 2.190 156,000 327,900 2.1019 1.086 1.086 1.096 1.081 1.143 298,829 1.0973 -1.42%
2019-02-26 0 2.110 2.110 2.120 2.100 2.160 899,000 1,912,360 2.1272 1.101 1.101 1.107 1.096 1.128 1,722,099 1.1105 -2.31%
2019-02-25 0 2.160 2.140 2.160 2.030 2.170 1,617,000 3,422,640 2.1167 1.128 1.117 1.128 1.060 1.133 3,097,480 1.1050 6.93%
2019-02-22 0 2.020 2.000 2.020 2.000 2.070 69,000 138,450 2.0065 1.055 1.044 1.055 1.044 1.081 132,174 1.0475 0.50%
2019-02-21 0 2.010 2.000 2.010 2.000 2.020 347,000 695,450 2.0042 1.049 1.044 1.049 1.044 1.055 664,703 1.0463 0.50%
2019-02-20 0 2.000 2.000 2.020 2.000 2.060 267,000 538,000 2.0150 1.044 1.044 1.055 1.044 1.075 511,458 1.0519 -0.99%
2019-02-19 0 2.020 2.020 2.050 2.020 2.050 74,000 150,480 2.0335 1.055 1.055 1.070 1.055 1.070 141,752 1.0616 0.50%
2019-02-18 0 2.010 2.010 2.050 2.000 2.030 394,000 798,010 2.0254 1.049 1.049 1.070 1.044 1.060 754,735 1.0573 0.50%
2019-02-15 0 2.000 2.000 2.040 1.990 2.080 698,000 1,425,050 2.0416 1.044 1.044 1.065 1.039 1.086 1,337,069 1.0658 0.50%
2019-02-14 0 1.990 1.990 2.000 1.990 2.020 584,000 1,169,520 2.0026 1.039 1.039 1.044 1.039 1.055 1,118,694 1.0454 -1.97%
2019-02-13 0 2.030 2.020 2.030 1.990 2.040 257,000 519,950 2.0232 1.060 1.055 1.060 1.039 1.065 492,302 1.0562 0.00%
2019-02-12 0 2.030 2.030 2.050 2.000 2.060 344,000 698,130 2.0294 1.060 1.060 1.070 1.044 1.075 658,957 1.0594 -1.46%
2019-02-11 0 2.060 2.060 2.080 2.060 2.080 102,000 210,680 2.0655 1.075 1.075 1.086 1.075 1.086 195,388 1.0783 0.49%
2019-02-08 0 2.050 2.050 2.070 2.000 2.050 110,000 224,080 2.0371 1.070 1.070 1.081 1.044 1.070 210,713 1.0634 0.99%
2019-02-04 0 2.030 2.030 2.040 2.020 2.050 215,000 439,470 2.0440 1.060 1.060 1.065 1.055 1.070 411,848 1.0671 0.00%
2019-02-01 0 2.030 2.010 2.030 1.980 2.030 136,000 271,730 1.9980 1.060 1.049 1.060 1.034 1.060 260,518 1.0430 1.00%
2019-01-31 0 2.010 2.000 2.010 2.000 2.040 90,000 182,100 2.0233 1.049 1.044 1.049 1.044 1.065 172,401 1.0563 -0.50%
2019-01-30 0 2.020 2.010 2.020 2.010 2.020 26,000 52,500 2.0192 1.055 1.049 1.055 1.049 1.055 49,805 1.0541 -0.49%
2019-01-29 0 2.030 2.010 2.030 1.990 2.040 41,000 82,770 2.0188 1.060 1.049 1.060 1.039 1.065 78,538 1.0539 0.00%
2019-01-28 0 2.030 2.010 2.030 2.000 2.050 39,000 78,530 2.0136 1.060 1.049 1.060 1.044 1.070 74,707 1.0512 0.00%
2019-01-25 0 2.030 2.020 2.030 2.020 2.040 86,000 174,510 2.0292 1.060 1.055 1.060 1.055 1.065 164,739 1.0593 0.00%
2019-01-24 0 2.030 2.020 2.030 2.000 2.040 706,000 1,432,180 2.0286 1.060 1.055 1.060 1.044 1.065 1,352,394 1.0590 -0.49%
2019-01-23 0 2.040 2.030 2.040 2.020 2.040 228,000 463,450 2.0327 1.065 1.060 1.065 1.055 1.065 436,750 1.0611 0.99%
2019-01-22 0 2.020 2.020 2.040 2.020 2.050 504,000 1,023,320 2.0304 1.055 1.055 1.065 1.055 1.070 965,448 1.0599 0.00%
2019-01-21 0 2.020 2.010 2.030 2.020 2.050 162,000 330,570 2.0406 1.055 1.049 1.060 1.055 1.070 310,323 1.0652 -0.98%
2019-01-18 0 2.040 2.030 2.040 2.010 2.060 1,361,000 2,772,810 2.0373 1.065 1.060 1.065 1.049 1.075 2,607,093 1.0636 1.49%
2019-01-17 0 2.010 2.000 2.010 2.000 2.020 380,000 761,860 2.0049 1.049 1.044 1.049 1.044 1.055 727,917 1.0466 1.01%
2019-01-16 0 1.990 1.990 2.000 1.970 2.000 333,000 660,900 1.9847 1.039 1.039 1.044 1.028 1.044 637,885 1.0361 1.02%
2019-01-15 0 1.970 1.970 1.980 1.930 1.990 136,000 264,530 1.9451 1.028 1.028 1.034 1.008 1.039 260,518 1.0154 -0.51%
2019-01-14 0 1.980 1.950 1.980 1.950 1.980 70,000 137,190 1.9599 1.034 1.018 1.034 1.018 1.034 134,090 1.0231 1.02%
2019-01-11 0 1.960 1.930 1.970 1.950 1.970 15,000 29,420 1.9613 1.023 1.008 1.028 1.018 1.028 28,734 1.0239 0.00%
2019-01-10 0 1.960 1.960 1.970 1.920 1.970 247,000 480,950 1.9472 1.023 1.023 1.028 1.002 1.028 473,146 1.0165 1.03%
2019-01-09 0 1.940 1.920 1.950 1.920 1.950 1,183,000 2,275,540 1.9235 1.013 1.002 1.018 1.002 1.018 2,266,121 1.0042 1.04%
2019-01-08 0 1.920 1.920 1.930 1.890 1.930 265,000 505,360 1.9070 1.002 1.002 1.008 0.987 1.008 507,627 0.9955 -0.52%
2019-01-07 0 1.930 1.890 1.940 1.910 1.950 176,000 338,870 1.9254 1.008 0.987 1.013 0.997 1.018 337,141 1.0051 0.00%
2019-01-04 0 1.930 1.930 1.940 1.920 1.940 304,000 587,470 1.9325 1.008 1.008 1.013 1.002 1.013 582,334 1.0088 0.52%
2019-01-03 0 1.920 1.920 1.930 1.910 1.930 365,000 701,030 1.9206 1.002 1.002 1.008 0.997 1.008 699,184 1.0026 -0.52%
2019-01-02 0 1.930 1.930 1.950 1.920 1.950 6,787,000 13,032,740 1.9203 1.008 1.008 1.018 1.002 1.018 13,000,986 1.0024 1.05%
2018-12-31 0 1.910 1.910 1.940 1.900 1.940 61,000 117,530 1.9267 0.997 0.997 1.013 0.992 1.013 116,850 1.0058 0.00%
2018-12-28 0 1.910 1.900 1.930 1.870 1.930 135,000 256,550 1.9004 0.997 0.992 1.008 0.976 1.008 258,602 0.9921 0.53%
2018-12-27 0 1.900 1.890 1.910 1.870 1.910 136,000 258,100 1.8978 0.992 0.987 0.997 0.976 0.997 260,518 0.9907 -1.04%
2018-12-24 0 1.920 1.910 1.920 1.910 1.920 30,000 57,410 1.9137 1.002 0.997 1.002 0.997 1.002 57,467 0.9990 0.52%
2018-12-21 0 1.910 1.910 1.930 1.880 1.940 114,000 216,780 1.9016 0.997 0.997 1.008 0.981 1.013 218,375 0.9927 0.53%
2018-12-20 0 1.900 1.900 1.940 - - 0 0 - 0.992 0.992 1.013 - - 0 - 0.53%
2018-12-19 0 1.890 1.890 1.940 1.870 1.940 50,000 94,870 1.8974 0.987 0.987 1.013 0.976 1.013 95,779 0.9905 -1.05%
2018-12-18 0 1.910 1.900 1.930 1.900 1.910 168,000 320,170 1.9058 0.997 0.992 1.008 0.992 0.997 321,816 0.9949 0.53%
2018-12-17 0 1.900 1.900 1.930 1.900 1.930 362,000 687,860 1.9002 0.992 0.992 1.008 0.992 1.008 693,437 0.9920 -1.04%
2018-12-14 0 1.920 1.920 1.940 1.890 1.950 310,000 594,650 1.9182 1.002 1.002 1.013 0.987 1.018 593,827 1.0014 1.05%
2018-12-13 0 1.900 1.900 1.920 - - 0 0 - 0.992 0.992 1.002 - - 0 - 0.00%
2018-12-12 0 1.900 1.900 1.920 1.890 1.900 20,000 37,830 1.8915 0.992 0.992 1.002 0.987 0.992 38,311 0.9874 0.53%
2018-12-11 0 1.890 1.890 1.900 1.880 1.910 209,000 395,110 1.8905 0.987 0.987 0.992 0.981 0.997 400,354 0.9869 0.53%
2018-12-10 0 1.880 1.880 1.900 1.880 1.900 432,000 812,220 1.8801 0.981 0.981 0.992 0.981 0.992 827,527 0.9815 -1.05%
2018-12-07 0 1.900 1.880 1.900 1.880 1.900 6,000 11,300 1.8833 0.992 0.981 0.992 0.981 0.992 11,493 0.9832 1.06%
2018-12-06 0 1.880 1.880 1.910 1.880 1.920 80,000 151,120 1.8890 0.981 0.981 0.997 0.981 1.002 153,246 0.9861 0.00%
2018-12-05 0 1.880 1.880 1.900 1.880 1.900 71,000 133,670 1.8827 0.981 0.981 0.992 0.981 0.992 136,006 0.9828 0.00%
2018-12-04 0 1.880 1.870 1.880 1.860 1.900 166,000 309,700 1.8657 0.981 0.976 0.981 0.971 0.992 317,985 0.9739 1.08%
2018-12-03 0 1.860 1.850 1.860 1.850 1.900 146,000 273,410 1.8727 0.971 0.966 0.971 0.966 0.992 279,673 0.9776 0.54%
2018-11-30 0 1.850 1.850 1.880 1.850 1.880 359,000 665,180 1.8529 0.966 0.966 0.981 0.966 0.981 687,690 0.9673 -0.54%
2018-11-29 0 1.860 1.850 1.860 1.810 1.860 296,000 544,680 1.8401 0.971 0.966 0.971 0.945 0.971 567,009 0.9606 -2.11%
2018-11-28 0 1.900 1.860 1.900 - - 0 0 - 0.992 0.971 0.992 - - 0 - 0.00%
2018-11-27 0 1.900 1.880 1.900 - - 0 0 - 0.992 0.981 0.992 - - 0 - 0.00%
2018-11-26 0 1.900 1.900 1.910 1.850 1.900 110,000 206,800 1.8800 0.992 0.992 0.997 0.966 0.992 210,713 0.9814 1.06%
2018-11-23 0 1.880 1.860 1.880 1.860 1.890 38,000 70,750 1.8618 0.981 0.971 0.981 0.971 0.987 72,792 0.9720 0.53%
2018-11-22 0 1.870 1.870 1.910 - - 0 0 - 0.976 0.976 0.997 - - 0 - 0.00%
2018-11-21 0 1.870 1.870 1.880 1.850 1.920 443,000 830,370 1.8744 0.976 0.976 0.981 0.966 1.002 848,598 0.9785 -0.53%
2018-11-20 0 1.880 1.860 1.880 1.870 1.920 93,000 174,620 1.8776 0.981 0.971 0.981 0.976 1.002 178,148 0.9802 0.53%
2018-11-19 0 1.870 1.870 1.920 1.870 1.940 51,000 96,410 1.8904 0.976 0.976 1.002 0.976 1.013 97,694 0.9869 0.00%
2018-11-16 0 1.870 1.870 1.880 1.860 1.900 14,000 26,300 1.8786 0.976 0.976 0.981 0.971 0.992 26,818 0.9807 0.00%
2018-11-15 0 1.870 1.870 1.880 1.860 1.890 21,000 39,490 1.8805 0.976 0.976 0.981 0.971 0.987 40,227 0.9817 0.54%
2018-11-14 0 1.860 1.850 1.860 1.830 1.900 423,000 784,890 1.8555 0.971 0.966 0.971 0.955 0.992 810,287 0.9687 -0.53%
2018-11-13 0 1.870 1.860 1.870 1.850 1.890 224,000 416,940 1.8613 0.976 0.971 0.976 0.966 0.987 429,088 0.9717 -1.06%
2018-11-12 0 1.890 1.860 1.890 - - 0 0 - 0.987 0.971 0.987 - - 0 - -0.53%
2018-11-09 0 1.900 1.850 1.900 1.840 1.900 402,000 745,780 1.8552 0.992 0.966 0.992 0.961 0.992 770,060 0.9685 2.15%
2018-11-08 0 1.860 1.850 1.860 1.850 1.900 324,000 602,980 1.8610 0.971 0.966 0.971 0.966 0.992 620,645 0.9715 0.00%
2018-11-07 0 1.860 1.850 1.860 1.850 1.880 317,000 590,210 1.8619 0.971 0.966 0.971 0.966 0.981 607,236 0.9720 -0.53%
2018-11-06 0 1.870 1.870 1.890 1.860 1.900 382,773 716,799 1.8726 0.976 0.976 0.987 0.971 0.992 733,229 0.9776 0.54%
2018-11-05 0 1.860 1.850 1.860 1.850 1.900 363,000 681,410 1.8772 0.971 0.966 0.971 0.966 0.992 695,353 0.9799 -2.11%
2018-11-02 0 1.900 1.890 1.900 1.890 1.940 933,000 1,786,680 1.9150 0.992 0.987 0.992 0.987 1.013 1,787,228 0.9997 0.53%
2018-11-01 0 1.890 1.890 1.900 1.880 1.900 561,000 1,061,810 1.8927 0.987 0.987 0.992 0.981 0.992 1,074,636 0.9881 -0.53%
2018-10-31 0 1.900 1.890 1.900 1.880 1.900 86,000 163,340 1.8993 0.992 0.987 0.992 0.981 0.992 164,739 0.9915 1.06%
2018-10-30 0 1.880 1.870 1.900 1.870 1.930 483,000 908,570 1.8811 0.981 0.976 0.992 0.976 1.008 925,221 0.9820 -1.05%
2018-10-29 0 1.900 1.900 1.930 - - 0 0 - 0.992 0.992 1.008 - - 0 - 0.00%
2018-10-26 0 1.900 1.900 1.910 1.870 1.920 324,000 616,020 1.9013 0.992 0.992 0.997 0.976 1.002 620,645 0.9925 2.15%
2018-10-25 0 1.860 1.850 1.860 1.840 1.890 462,000 855,850 1.8525 0.971 0.966 0.971 0.961 0.987 884,994 0.9671 -1.59%
2018-10-24 0 1.890 1.880 1.890 1.870 1.930 111,000 210,690 1.8981 0.987 0.981 0.987 0.976 1.008 212,628 0.9909 0.00%
2018-10-23 0 1.890 1.900 1.910 1.890 2.000 93,000 181,120 1.9475 0.987 0.992 0.997 0.987 1.044 178,148 1.0167 -2.58%
2018-10-22 0 1.940 1.910 1.940 1.880 1.950 233,000 445,670 1.9127 1.013 0.997 1.013 0.981 1.018 446,328 0.9985 1.57%
2018-10-19 0 1.910 1.870 1.910 1.870 1.960 404,000 767,810 1.9005 0.997 0.976 0.997 0.976 1.023 773,891 0.9921 1.06%
2018-10-18 0 1.890 1.890 1.940 1.880 1.980 876,000 1,683,690 1.9220 0.987 0.987 1.013 0.981 1.034 1,678,041 1.0034 -2.07%
2018-10-16 0 1.930 1.920 1.950 1.850 1.950 480,000 910,990 1.8979 1.008 1.002 1.018 0.966 1.018 919,474 0.9908 1.58%
2018-10-15 0 1.900 1.880 1.910 1.850 1.950 302,000 568,470 1.8824 0.992 0.981 0.997 0.966 1.018 578,503 0.9827 2.15%
2018-10-12 0 1.860 1.860 1.890 1.860 1.900 555,000 1,044,480 1.8819 0.971 0.971 0.987 0.971 0.992 1,063,142 0.9824 -0.53%
2018-10-11 0 1.870 1.870 1.890 1.850 1.970 625,000 1,194,720 1.9116 0.976 0.976 0.987 0.966 1.028 1,197,232 0.9979 -6.97%
2018-10-10 0 2.010 2.010 2.020 1.950 2.040 366,000 738,030 2.0165 1.049 1.049 1.055 1.018 1.065 701,099 1.0527 1.01%
2018-10-09 0 1.990 1.970 2.000 1.960 2.070 481,000 956,670 1.9889 1.039 1.028 1.044 1.023 1.081 921,390 1.0383 1.02%
2018-10-08 0 1.970 1.970 1.990 1.950 1.990 168,000 333,160 1.9831 1.028 1.028 1.039 1.018 1.039 321,816 1.0352 -2.48%
2018-10-05 0 2.020 2.020 2.040 1.910 2.050 570,000 1,129,940 1.9824 1.055 1.055 1.065 0.997 1.070 1,091,876 1.0349 -0.49%
2018-10-04 0 2.030 2.030 2.050 2.010 2.050 113,000 231,450 2.0482 1.060 1.060 1.070 1.049 1.070 216,460 1.0693 -1.46%
2018-10-03 0 2.060 2.060 2.080 2.020 2.120 1,229,000 2,552,330 2.0768 1.075 1.075 1.086 1.055 1.107 2,354,238 1.0841 3.00%
2018-10-02 0 2.000 2.000 2.020 1.920 2.100 938,000 1,927,580 2.0550 1.044 1.044 1.055 1.002 1.096 1,796,806 1.0728 -1.96%
2018-09-28 0 2.040 2.010 2.040 1.930 2.050 679,000 1,373,690 2.0231 1.065 1.049 1.065 1.008 1.070 1,300,673 1.0561 0.00%
2018-09-27 0 2.040 2.040 2.050 1.990 2.050 711,000 1,431,000 2.0127 1.065 1.065 1.070 1.039 1.070 1,361,972 1.0507 3.03%
2018-09-26 0 1.980 1.980 2.000 1.940 2.000 556,000 1,109,890 1.9962 1.034 1.034 1.044 1.013 1.044 1,065,058 1.0421 0.00%
2018-09-24 0 1.980 1.980 1.990 1.980 1.990 473,000 936,680 1.9803 1.034 1.034 1.039 1.034 1.039 906,065 1.0338 -1.00%
2018-09-21 0 2.000 1.960 2.010 1.980 2.010 978,000 1,938,970 1.9826 1.044 1.023 1.049 1.034 1.049 1,873,429 1.0350 2.56%
2018-09-20 0 1.950 1.950 1.980 1.940 2.000 391,999 777,048 1.9823 1.018 1.018 1.034 1.013 1.044 750,902 1.0348 -1.52%
2018-09-19 0 1.980 1.960 1.990 1.940 1.990 1,691,000 3,349,430 1.9807 1.034 1.023 1.039 1.013 1.039 3,239,232 1.0340 1.54%
2018-09-18 0 1.950 1.950 1.970 1.950 1.980 62,000 121,300 1.9565 1.018 1.018 1.028 1.018 1.034 118,765 1.0213 1.04%
2018-09-17 0 1.930 1.930 1.940 1.900 1.950 692,500 1,331,160 1.9223 1.008 1.008 1.013 0.992 1.018 1,326,533 1.0035 -1.03%
2018-09-14 0 1.950 1.950 1.960 1.900 1.960 865,000 1,680,620 1.9429 1.018 1.018 1.023 0.992 1.023 1,656,970 1.0143 2.63%
2018-09-13 0 1.900 1.900 1.910 1.870 1.910 290,000 545,890 1.8824 0.992 0.992 0.997 0.976 0.997 555,516 0.9827 1.60%
2018-09-12 0 1.870 1.870 1.890 1.850 1.890 64,000 119,710 1.8705 0.976 0.976 0.987 0.966 0.987 122,597 0.9765 0.00%
2018-09-11 0 1.870 1.870 1.890 1.860 1.890 252,000 474,370 1.8824 0.976 0.976 0.987 0.971 0.987 482,724 0.9827 -2.09%
2018-09-10 0 1.910 1.890 1.910 1.900 1.910 769,000 1,462,460 1.9018 0.997 0.987 0.997 0.992 0.997 1,473,075 0.9928 0.00%
2018-09-07 0 1.910 1.900 1.910 1.870 1.910 855,000 1,618,580 1.8931 0.997 0.992 0.997 0.976 0.997 1,637,814 0.9883 1.06%
2018-09-06 0 1.890 1.890 1.900 1.890 1.900 164,000 311,430 1.8990 0.987 0.987 0.992 0.987 0.992 314,154 0.9913 -1.56%
2018-09-05 0 1.920 1.920 1.930 1.920 1.980 1,066,000 2,068,100 1.9401 1.002 1.002 1.008 1.002 1.034 2,041,999 1.0128 -1.03%
2018-09-04 0 1.940 1.930 1.960 1.930 1.950 834,000 1,622,230 1.9451 1.013 1.008 1.023 1.008 1.018 1,597,587 1.0154 0.52%
2018-09-03 0 1.930 1.930 1.950 1.930 1.980 1,241,000 2,414,620 1.9457 1.008 1.008 1.018 1.008 1.034 2,377,225 1.0157 -0.52%
2018-08-31 0 1.940 1.930 1.980 1.930 1.980 65,000 125,890 1.9368 1.013 1.008 1.034 1.008 1.034 124,512 1.0111 -0.51%
2018-08-30 0 1.950 1.950 1.970 1.950 1.970 194,000 380,070 1.9591 1.018 1.018 1.028 1.018 1.028 371,621 1.0227 1.04%
2018-08-29 0 1.970 1.970 1.990 1.970 1.990 521,000 1,030,150 1.9773 1.008 1.008 1.018 1.008 1.018 1,018,697 1.0112 -0.51%
2018-08-28 0 1.980 1.980 2.000 1.980 2.030 519,000 1,037,090 1.9982 1.013 1.013 1.023 1.013 1.038 1,014,787 1.0220 -1.00%
2018-08-27 0 2.000 2.000 2.010 2.000 2.010 258,000 516,710 2.0028 1.023 1.023 1.028 1.023 1.028 504,460 1.0243 0.50%
2018-08-24 0 1.990 1.970 1.990 1.960 1.990 33,000 64,930 1.9676 1.018 1.008 1.018 1.002 1.018 64,524 1.0063 1.02%
2018-08-23 0 1.970 1.970 1.990 1.960 2.010 1,328,000 2,634,690 1.9840 1.008 1.008 1.018 1.002 1.028 2,596,602 1.0147 -1.99%
2018-08-22 0 2.010 2.010 2.020 1.990 2.030 272,000 544,850 2.0031 1.028 1.028 1.033 1.018 1.038 531,834 1.0245 0.00%
2018-08-21 0 2.010 2.010 2.030 1.990 2.030 207,000 414,190 2.0009 1.028 1.028 1.038 1.018 1.038 404,741 1.0233 0.50%
2018-08-20 0 2.000 1.980 2.000 1.970 2.020 620,000 1,235,040 1.9920 1.023 1.013 1.023 1.008 1.033 1,212,269 1.0188 0.50%
2018-08-17 0 1.990 1.990 2.010 1.940 2.000 740,000 1,462,050 1.9757 1.018 1.018 1.028 0.992 1.023 1,446,902 1.0105 1.02%
2018-08-16 0 1.970 1.950 1.970 1.950 1.970 372,000 728,090 1.9572 1.008 0.997 1.008 0.997 1.008 727,361 1.0010 1.03%
2018-08-15 0 1.950 1.950 1.960 1.940 1.980 233,000 456,240 1.9581 0.997 0.997 1.002 0.992 1.013 455,579 1.0015 -1.02%
2018-08-14 0 1.970 1.960 1.980 1.960 2.000 301,000 594,480 1.9750 1.008 1.002 1.013 1.002 1.023 588,537 1.0101 0.00%
2018-08-13 0 1.970 1.970 2.010 1.970 2.020 223,000 439,910 1.9727 1.008 1.008 1.028 1.008 1.033 436,026 1.0089 -1.50%
2018-08-10 0 2.000 2.000 2.030 1.990 2.060 52,000 104,100 2.0019 1.023 1.023 1.038 1.018 1.054 101,674 1.0239 0.50%
2018-08-09 0 1.990 1.990 2.030 1.990 1.990 251,000 499,490 1.9900 1.018 1.018 1.038 1.018 1.018 490,773 1.0178 -1.97%
2018-08-08 0 2.030 2.010 2.030 1.950 2.030 242,000 480,200 1.9843 1.038 1.028 1.038 0.997 1.038 473,176 1.0148 -0.49%
2018-08-07 0 2.040 2.020 2.050 1.960 2.060 159,000 320,230 2.0140 1.043 1.033 1.048 1.002 1.054 310,888 1.0300 2.51%
2018-08-06 0 1.990 1.990 2.000 1.960 1.990 164,000 324,170 1.9766 1.018 1.018 1.023 1.002 1.018 320,665 1.0109 0.00%
2018-08-03 0 1.990 1.980 2.000 1.940 2.000 358,000 699,430 1.9537 1.018 1.013 1.023 0.992 1.023 699,988 0.9992 -1.97%
2018-08-02 0 2.030 2.030 2.040 1.950 2.040 890,000 1,740,570 1.9557 1.038 1.038 1.043 0.997 1.043 1,740,193 1.0002 2.01%
2018-08-01 0 1.990 2.030 2.040 1.990 2.040 98,000 196,890 2.0091 1.018 1.038 1.043 1.018 1.043 191,617 1.0275 -1.00%
2018-07-31 0 2.010 2.000 2.060 2.000 2.030 119,000 238,320 2.0027 1.028 1.023 1.054 1.023 1.038 232,677 1.0243 -0.50%
2018-07-30 0 2.020 2.020 2.050 1.980 2.050 106,000 214,440 2.0230 1.033 1.033 1.048 1.013 1.048 207,259 1.0346 -1.94%
2018-07-27 0 2.060 2.020 2.060 2.040 2.060 30,000 61,280 2.0427 1.054 1.033 1.054 1.043 1.054 58,658 1.0447 1.98%
2018-07-26 0 2.020 2.020 2.050 2.020 2.020 4,000 8,080 2.0200 1.033 1.033 1.048 1.033 1.033 7,821 1.0331 0.50%
2018-07-25 0 2.010 2.000 2.020 2.000 2.030 218,000 436,570 2.0026 1.028 1.023 1.033 1.023 1.038 426,249 1.0242 -2.43%
2018-07-24 0 2.060 2.050 2.080 1.960 2.080 247,000 491,150 1.9885 1.054 1.048 1.064 1.002 1.064 482,952 1.0170 3.00%
2018-07-23 0 2.000 2.000 2.020 1.990 2.000 54,000 107,940 1.9989 1.023 1.023 1.033 1.018 1.023 105,585 1.0223 0.50%
2018-07-20 0 1.990 1.970 1.990 1.960 1.990 25,000 49,350 1.9740 1.018 1.008 1.018 1.002 1.018 48,882 1.0096 1.53%
2018-07-19 0 1.960 1.960 1.990 1.960 1.980 151,000 297,460 1.9699 1.002 1.002 1.018 1.002 1.013 295,246 1.0075 -1.01%
2018-07-18 0 1.980 1.960 2.000 1.980 2.020 62,000 124,040 2.0006 1.013 1.002 1.023 1.013 1.033 121,227 1.0232 0.51%
2018-07-17 0 1.970 1.970 1.980 1.970 1.980 46,000 90,760 1.9730 1.008 1.008 1.013 1.008 1.013 89,943 1.0091 0.00%
2018-07-16 0 1.970 1.970 2.000 1.970 1.970 5,000 9,850 1.9700 1.008 1.008 1.023 1.008 1.008 9,776 1.0075 -0.51%
2018-07-13 0 1.980 1.980 1.990 1.980 2.010 46,000 92,040 2.0009 1.013 1.013 1.018 1.013 1.028 89,943 1.0233 -0.50%
2018-07-12 0 1.990 1.990 2.000 1.960 2.000 271,000 535,500 1.9760 1.018 1.018 1.023 1.002 1.023 529,879 1.0106 1.53%
2018-07-11 0 1.960 1.960 1.970 1.960 1.970 265,000 519,960 1.9621 1.002 1.002 1.008 1.002 1.008 518,147 1.0035 0.00%
2018-07-10 0 1.960 1.960 1.970 1.960 1.970 210,000 413,260 1.9679 1.002 1.002 1.008 1.002 1.008 410,607 1.0065 0.51%
2018-07-09 0 1.950 1.950 1.960 1.950 1.970 609,000 1,193,610 1.9600 0.997 0.997 1.002 0.997 1.008 1,190,761 1.0024 0.00%
2018-07-06 0 1.950 1.950 1.970 1.950 1.980 444,000 866,780 1.9522 0.997 0.997 1.008 0.997 1.013 868,141 0.9984 -1.52%
2018-07-05 0 1.980 1.960 1.980 1.950 2.000 228,000 447,790 1.9640 1.013 1.002 1.013 0.997 1.023 445,802 1.0045 1.02%
2018-07-04 0 1.960 1.960 1.970 1.950 2.010 489,000 966,500 1.9765 1.002 1.002 1.008 0.997 1.028 956,128 1.0108 -2.00%
2018-07-03 0 2.000 2.000 2.030 1.950 2.060 1,216,000 2,392,890 1.9678 1.023 1.023 1.038 0.997 1.054 2,377,612 1.0064 0.50%
2018-06-29 0 1.990 1.990 2.030 1.970 2.060 1,122,031 2,231,868 1.9891 1.018 1.018 1.038 1.008 1.054 2,193,877 1.0173 -0.50%
2018-06-28 0 2.000 2.000 2.040 1.960 2.060 1,433,000 2,842,680 1.9837 1.023 1.023 1.043 1.002 1.054 2,801,906 1.0146 0.50%
2018-06-27 0 1.990 1.990 2.010 1.990 2.040 1,647,000 3,300,090 2.0037 1.018 1.018 1.028 1.018 1.043 3,220,334 1.0248 -0.50%
2018-06-26 0 2.000 2.000 2.020 2.000 2.040 1,342,131 2,689,546 2.0039 1.023 1.023 1.033 1.023 1.043 2,624,232 1.0249 -2.44%
2018-06-25 0 2.050 2.030 2.060 2.030 2.060 81,838 167,382 2.0453 1.048 1.038 1.054 1.038 1.054 160,016 1.0460 0.00%
2018-06-22 0 2.050 2.020 2.030 2.010 2.100 1,159,835 2,363,770 2.0380 1.048 1.033 1.038 1.028 1.074 2,267,794 1.0423 -1.44%
2018-06-21 0 2.080 2.060 2.090 2.060 2.100 69,000 142,880 2.0707 1.064 1.054 1.069 1.054 1.074 134,914 1.0590 -0.48%
2018-06-20 0 2.090 2.070 2.090 2.050 2.140 77,000 158,670 2.0606 1.069 1.059 1.069 1.048 1.094 150,556 1.0539 0.97%
2018-06-19 0 2.070 2.060 2.090 2.010 2.120 306,000 632,070 2.0656 1.059 1.054 1.069 1.028 1.084 598,313 1.0564 -0.96%
2018-06-15 0 2.090 2.090 2.100 2.090 2.120 357,000 752,040 2.1066 1.069 1.069 1.074 1.069 1.084 698,032 1.0774 -0.48%
2018-06-14 0 2.100 2.100 2.120 2.090 2.150 579,000 1,224,130 2.1142 1.074 1.074 1.084 1.069 1.100 1,132,103 1.0813 -0.94%
2018-06-13 0 2.120 2.100 2.120 2.100 2.130 357,000 754,830 2.1144 1.084 1.074 1.084 1.074 1.089 698,032 1.0814 -1.40%
2018-06-12 0 2.150 2.120 2.160 2.120 2.170 638,000 1,364,420 2.1386 1.100 1.084 1.105 1.084 1.110 1,247,464 1.0938 -2.27%
2018-06-11 0 2.200 2.170 2.230 2.160 2.220 35,000 76,910 2.1974 1.125 1.110 1.141 1.105 1.135 68,435 1.1238 0.46%
2018-06-08 0 2.190 2.160 2.200 - - 0 0 - 1.120 1.105 1.125 - - 0 - 0.00%
2018-06-07 0 2.190 2.190 2.220 2.160 2.230 261,280 570,456 2.1833 1.120 1.120 1.135 1.105 1.141 510,874 1.1166 0.00%
2018-06-06 0 2.190 2.200 2.220 2.160 2.190 125,570 273,212 2.1758 1.120 1.125 1.135 1.105 1.120 245,524 1.1128 1.86%
2018-06-05 0 2.150 2.150 2.160 2.150 2.170 150,000 324,470 2.1631 1.100 1.100 1.105 1.100 1.110 293,291 1.1063 -0.92%
2018-06-04 0 2.170 2.170 2.180 2.170 2.230 195,880 428,122 2.1856 1.110 1.110 1.115 1.110 1.141 382,999 1.1178 -1.81%
2018-06-01 0 2.210 2.170 2.230 2.170 2.210 46,760 102,041 2.1822 1.130 1.110 1.141 1.110 1.130 91,429 1.1161 -0.90%
2018-05-31 0 2.230 2.230 2.240 2.220 2.310 471,000 1,056,400 2.2429 1.141 1.141 1.146 1.135 1.181 920,933 1.1471 -0.00%
2018-05-30 0 2.390 2.390 2.410 2.360 2.390 91,000 215,110 2.3638 1.141 1.141 1.150 1.126 1.141 190,696 1.1280 0.00%
2018-05-29 0 2.390 2.390 2.400 2.390 2.400 295,000 705,200 2.3905 1.141 1.141 1.145 1.141 1.145 618,191 1.1407 1.27%
2018-05-28 0 2.360 2.360 2.390 2.350 2.390 151,000 356,440 2.3605 1.126 1.126 1.141 1.121 1.141 316,430 1.1264 -0.84%
2018-05-25 0 2.380 2.390 2.400 2.320 2.390 250,190 586,602 2.3446 1.136 1.141 1.145 1.107 1.141 524,288 1.1189 0.00%
2018-05-24 0 2.380 2.380 2.390 2.380 2.420 80,000 191,560 2.3945 1.136 1.136 1.141 1.136 1.155 167,645 1.1427 -1.65%
2018-05-23 0 2.420 2.360 2.420 2.350 2.420 1,038,470 2,451,395 2.3606 1.155 1.126 1.155 1.121 1.155 2,176,178 1.1265 -0.41%
2018-05-21 0 2.430 2.420 2.430 2.390 2.440 543,000 1,306,680 2.4064 1.160 1.155 1.160 1.141 1.164 1,137,890 1.1483 0.41%
2018-05-18 0 2.420 2.420 2.430 2.410 2.420 79,000 190,730 2.4143 1.155 1.155 1.160 1.150 1.155 165,549 1.1521 0.00%
2018-05-17 0 2.420 2.420 2.430 2.400 2.440 89,000 215,370 2.4199 1.155 1.155 1.160 1.145 1.164 186,505 1.1548 -0.82%
2018-05-16 0 2.440 2.410 2.440 2.390 2.450 91,000 221,120 2.4299 1.164 1.150 1.164 1.141 1.169 190,696 1.1595 0.00%
2018-05-15 0 2.440 2.420 2.440 2.420 2.450 112,000 272,200 2.4304 1.164 1.155 1.164 1.155 1.169 234,703 1.1598 0.83%
2018-05-14 0 2.420 2.420 2.430 2.410 2.420 128,000 308,500 2.4102 1.155 1.155 1.160 1.150 1.155 268,232 1.1501 0.41%
2018-05-11 0 2.410 2.410 2.440 2.410 2.420 71,000 171,810 2.4199 1.150 1.150 1.164 1.150 1.155 148,785 1.1548 0.00%
2018-05-10 0 2.410 2.410 2.430 2.400 2.460 60,000 145,560 2.4260 1.150 1.150 1.160 1.145 1.174 125,734 1.1577 -0.41%
2018-05-09 0 2.420 2.420 2.440 2.420 2.470 1,813,000 4,375,225 2.4133 1.155 1.155 1.164 1.155 1.179 3,799,253 1.1516 0.00%
2018-05-08 0 2.420 2.390 2.420 2.370 2.420 313,000 752,800 2.4051 1.155 1.141 1.155 1.131 1.155 655,911 1.1477 1.68%
2018-05-07 0 2.380 2.370 2.390 2.380 2.400 97,000 231,240 2.3839 1.136 1.131 1.141 1.136 1.145 203,269 1.1376 -0.42%
2018-05-04 0 2.390 2.380 2.400 2.390 2.390 19,000 45,410 2.3900 1.141 1.136 1.145 1.141 1.141 39,816 1.1405 0.00%
2018-05-03 0 2.390 2.390 2.420 2.380 2.430 85,000 202,980 2.3880 1.141 1.141 1.155 1.136 1.160 178,123 1.1396 -0.83%
2018-05-02 0 2.410 2.410 2.430 2.400 2.420 255,060 616,191 2.4159 1.150 1.150 1.160 1.145 1.155 534,494 1.1528 -0.41%
2018-04-30 0 2.420 2.420 2.440 2.410 2.450 119,000 289,930 2.4364 1.155 1.155 1.164 1.150 1.169 249,372 1.1626 -1.22%
2018-04-27 0 2.450 2.450 2.460 2.370 2.480 601,310 1,448,551 2.4090 1.169 1.169 1.174 1.131 1.183 1,260,082 1.1496 3.81%
2018-04-26 0 2.360 2.360 2.380 2.360 2.390 167,000 398,830 2.3882 1.126 1.126 1.136 1.126 1.141 349,959 1.1396 -1.67%
2018-04-25 0 2.400 2.390 2.410 2.380 2.400 133,000 317,990 2.3909 1.145 1.141 1.150 1.136 1.145 278,710 1.1409 0.42%
2018-04-24 0 2.390 2.390 2.400 2.370 2.400 531,000 1,268,680 2.3892 1.141 1.141 1.145 1.131 1.145 1,112,743 1.1401 -0.42%
2018-04-23 0 2.400 2.360 2.400 2.340 2.400 369,000 881,660 2.3893 1.145 1.126 1.145 1.117 1.145 773,262 1.1402 0.00%
2018-04-20 0 2.400 2.390 2.400 2.380 2.410 110,000 264,500 2.4045 1.145 1.141 1.145 1.136 1.150 230,512 1.1474 -1.23%
2018-04-19 0 2.430 2.410 2.440 2.380 2.440 291,000 698,590 2.4007 1.160 1.150 1.164 1.136 1.164 609,808 1.1456 1.25%
2018-04-18 0 2.400 2.400 2.410 2.340 2.420 356,740 847,392 2.3754 1.145 1.145 1.150 1.117 1.155 747,571 1.1335 -0.83%
2018-04-17 0 2.420 2.420 2.440 2.420 2.440 127,830 310,396 2.4282 1.155 1.155 1.164 1.155 1.164 267,876 1.1587 0.00%
2018-04-16 0 2.420 2.420 2.450 2.390 2.450 167,970 407,258 2.4246 1.155 1.155 1.169 1.141 1.169 351,991 1.1570 -0.82%
2018-04-13 0 2.440 2.430 2.450 2.420 2.440 68,790 167,566 2.4359 1.164 1.160 1.169 1.155 1.164 144,154 1.1624 0.00%
2018-04-12 0 2.440 2.420 2.440 2.430 2.470 129,000 313,800 2.4326 1.164 1.155 1.164 1.160 1.179 270,327 1.1608 0.83%
2018-04-11 0 2.420 2.420 2.430 2.420 2.480 224,000 547,310 2.4433 1.155 1.155 1.160 1.155 1.183 469,406 1.1660 -2.42%
2018-04-10 0 2.480 2.440 2.480 2.430 2.510 1,147,000 2,821,110 2.4596 1.183 1.164 1.183 1.160 1.198 2,403,609 1.1737 2.06%
2018-04-09 0 2.430 2.420 2.430 2.420 2.450 558,000 1,355,180 2.4286 1.160 1.155 1.160 1.155 1.169 1,169,323 1.1589 0.41%
2018-04-06 0 2.420 2.400 2.440 2.330 2.430 893,000 2,153,410 2.4114 1.155 1.145 1.164 1.112 1.160 1,871,336 1.1507 3.86%
2018-04-04 0 2.330 2.310 2.340 2.330 2.370 280,000 654,780 2.3385 1.112 1.102 1.117 1.112 1.131 586,757 1.1159 1.30%
2018-04-03 0 2.300 2.300 2.350 2.280 2.380 1,190,000 2,766,960 2.3252 1.098 1.098 1.121 1.088 1.136 2,493,718 1.1096 -3.36%
2018-03-29 0 2.380 2.380 2.390 2.360 2.410 265,000 630,110 2.3778 1.136 1.136 1.141 1.126 1.150 555,324 1.1347 0.00%
2018-03-28 0 2.380 2.380 2.410 2.340 2.450 1,572,000 3,758,080 2.3906 1.136 1.136 1.150 1.117 1.169 3,294,222 1.1408 -0.83%
2018-03-27 0 2.400 2.400 2.410 2.390 2.410 376,000 903,670 2.4034 1.145 1.145 1.150 1.141 1.150 787,931 1.1469 1.27%
2018-03-26 0 2.370 2.360 2.380 2.310 2.390 341,000 805,840 2.3632 1.131 1.126 1.136 1.102 1.141 714,586 1.1277 0.42%
2018-03-23 0 2.360 2.360 2.370 2.280 2.400 1,876,000 4,434,730 2.3639 1.126 1.126 1.131 1.088 1.145 3,931,273 1.1281 -2.48%
2018-03-22 0 2.420 2.420 2.440 2.390 2.450 691,000 1,673,280 2.4215 1.155 1.155 1.164 1.141 1.169 1,448,033 1.1556 0.00%
2018-03-21 0 2.420 2.430 2.450 2.350 2.520 2,094,000 5,144,970 2.4570 1.155 1.160 1.169 1.121 1.203 4,388,105 1.1725 1.68%
2018-03-20 0 2.380 2.360 2.380 2.310 2.390 1,063,000 2,516,050 2.3669 1.136 1.126 1.136 1.102 1.141 2,227,582 1.1295 1.28%
2018-03-19 0 2.350 2.340 2.350 2.240 2.410 2,784,000 6,562,180 2.3571 1.121 1.117 1.121 1.069 1.150 5,834,043 1.1248 6.33%
2018-03-16 0 2.210 2.210 2.220 2.160 2.220 304,000 666,070 2.1910 1.055 1.055 1.059 1.031 1.059 637,051 1.0456 1.38%
2018-03-15 0 2.180 2.200 2.220 2.130 2.200 150,000 326,530 2.1769 1.040 1.050 1.059 1.016 1.050 314,334 1.0388 1.40%
2018-03-14 0 2.150 2.150 2.190 2.130 2.220 46,000 99,750 2.1685 1.026 1.026 1.045 1.016 1.059 96,396 1.0348 -0.92%
2018-03-13 0 2.170 2.140 2.170 2.140 2.170 93,630 202,163 2.1592 1.036 1.021 1.036 1.021 1.036 196,207 1.0304 0.00%
2018-03-12 0 2.170 2.150 2.170 2.110 2.240 283,710 621,421 2.1903 1.036 1.026 1.036 1.007 1.069 594,532 1.0452 1.40%
2018-03-09 0 2.140 2.120 2.140 2.110 2.140 68,000 144,680 2.1276 1.021 1.012 1.021 1.007 1.021 142,498 1.0153 0.47%
2018-03-08 0 2.130 2.120 2.170 2.120 2.160 76,000 162,750 2.1414 1.016 1.012 1.036 1.012 1.031 159,263 1.0219 0.47%
2018-03-07 0 2.120 2.120 2.140 2.120 2.120 3,000 6,360 2.1200 1.012 1.012 1.021 1.012 1.012 6,287 1.0117 -0.47%
2018-03-06 0 2.130 2.120 2.140 2.120 2.180 72,000 153,750 2.1354 1.016 1.012 1.021 1.012 1.040 150,880 1.0190 0.47%
2018-03-05 0 2.120 2.120 2.130 2.110 2.140 75,000 159,710 2.1295 1.012 1.012 1.016 1.007 1.021 157,167 1.0162 -0.93%
2018-03-02 0 2.140 2.130 2.150 2.100 2.150 137,000 293,220 2.1403 1.021 1.016 1.026 1.002 1.026 287,092 1.0213 2.39%
2018-03-01 0 2.090 2.090 2.150 2.070 2.150 425,000 894,930 2.1057 0.997 0.997 1.026 0.988 1.026 890,614 1.0048 0.48%
2018-02-28 0 2.080 2.080 2.100 2.070 2.180 814,670 1,709,726 2.0987 0.993 0.993 1.002 0.988 1.040 1,707,191 1.0015 -2.35%
2018-02-27 0 2.130 2.130 2.160 2.090 2.200 628,000 1,364,580 2.1729 1.016 1.016 1.031 0.997 1.050 1,316,013 1.0369 1.91%
2018-02-26 0 2.090 2.090 2.110 2.090 2.150 368,000 774,550 2.1048 0.997 0.997 1.007 0.997 1.026 771,167 1.0044 0.00%
2018-02-23 0 2.090 2.090 2.110 2.060 2.110 323,000 678,340 2.1001 0.997 0.997 1.007 0.983 1.007 676,866 1.0022 -0.48%
2018-02-22 0 2.100 2.080 2.100 2.070 2.130 85,000 177,820 2.0920 1.002 0.993 1.002 0.988 1.016 178,123 0.9983 0.00%
2018-02-21 0 2.100 2.090 2.100 2.070 2.110 491,000 1,026,550 2.0907 1.002 0.997 1.002 0.988 1.007 1,028,921 0.9977 0.96%
2018-02-20 0 2.080 2.070 2.100 2.060 2.130 226,000 471,370 2.0857 0.993 0.988 1.002 0.983 1.016 473,597 0.9953 0.97%
2018-02-15 0 2.060 2.060 2.080 2.050 2.090 196,000 404,630 2.0644 0.983 0.983 0.993 0.978 0.997 410,730 0.9851 -0.48%
2018-02-14 0 2.070 2.050 2.070 2.020 2.090 467,490 968,414 2.0715 0.988 0.978 0.988 0.964 0.997 979,654 0.9885 0.00%
2018-02-13 0 2.070 2.050 2.080 2.070 2.110 303,000 635,900 2.0987 0.988 0.978 0.993 0.988 1.007 634,955 1.0015 -1.43%
2018-02-12 0 2.100 2.100 2.110 2.100 2.130 106,000 223,590 2.1093 1.002 1.002 1.007 1.002 1.016 222,130 1.0066 0.48%
2018-02-09 0 2.090 2.090 2.110 2.050 2.130 714,000 1,478,720 2.0710 0.997 0.997 1.007 0.978 1.016 1,496,231 0.9883 -3.24%
2018-02-08 0 2.160 2.160 2.180 2.120 2.180 457,000 977,540 2.1390 1.031 1.031 1.040 1.012 1.040 957,672 1.0207 0.00%
2018-02-07 0 2.160 2.140 2.150 2.140 2.240 171,000 369,460 2.1606 1.031 1.021 1.026 1.021 1.069 358,341 1.0310 -0.92%
2018-02-06 0 2.180 2.150 2.190 2.100 2.230 652,000 1,406,040 2.1565 1.040 1.026 1.045 1.002 1.064 1,366,306 1.0291 -2.68%
2018-02-05 0 2.240 2.220 2.240 2.220 2.250 188,000 419,440 2.2311 1.069 1.059 1.069 1.059 1.074 393,966 1.0647 -0.44%
2018-02-02 0 2.250 2.260 2.270 2.250 2.270 401,000 905,570 2.2583 1.074 1.078 1.083 1.074 1.083 840,320 1.0776 -0.88%
2018-02-01 0 2.270 2.250 2.270 2.240 2.270 432,000 973,400 2.2532 1.083 1.074 1.083 1.069 1.083 905,283 1.0752 1.34%
2018-01-31 0 2.240 2.220 2.240 2.230 2.270 473,000 1,063,620 2.2487 1.069 1.059 1.069 1.064 1.083 991,201 1.0731 -1.75%
2018-01-30 0 2.280 2.270 2.280 2.280 2.330 174,000 398,060 2.2877 1.088 1.083 1.088 1.088 1.112 364,628 1.0917 -0.87%
2018-01-29 0 2.300 2.290 2.340 2.290 2.350 1,147,000 2,662,870 2.3216 1.098 1.093 1.117 1.093 1.121 2,403,609 1.1079 0.88%
2018-01-26 0 2.280 2.260 2.310 2.220 2.310 765,000 1,731,610 2.2635 1.088 1.078 1.102 1.059 1.102 1,603,104 1.0802 2.24%
2018-01-25 0 2.230 2.220 2.240 2.150 2.260 561,000 1,244,350 2.2181 1.064 1.059 1.069 1.026 1.078 1,175,610 1.0585 -1.33%
2018-01-24 0 2.260 2.260 2.290 2.260 2.290 1,044,530 2,372,117 2.2710 1.078 1.078 1.093 1.078 1.093 2,188,877 1.0837 -0.88%
2018-01-23 0 2.280 2.280 2.290 2.270 2.300 514,000 1,170,800 2.2778 1.088 1.088 1.093 1.083 1.098 1,077,119 1.0870 -0.44%
2018-01-22 0 2.290 2.290 2.300 2.260 2.310 387,000 886,000 2.2894 1.093 1.093 1.098 1.078 1.102 810,982 1.0925 -0.87%
2018-01-19 0 2.310 2.310 2.360 2.300 2.360 584,000 1,359,910 2.3286 1.102 1.102 1.126 1.098 1.126 1,223,808 1.1112 1.32%
2018-01-18 0 2.280 2.280 2.310 2.200 2.300 1,229,000 2,777,920 2.2603 1.088 1.088 1.102 1.050 1.098 2,575,445 1.0786 1.33%
2018-01-17 0 2.250 2.250 2.270 2.220 2.320 940,000 2,151,780 2.2891 1.074 1.074 1.083 1.059 1.107 1,969,828 1.0924 -3.02%
2018-01-16 0 2.320 2.320 2.350 2.310 2.360 396,300 922,249 2.3271 1.107 1.107 1.121 1.102 1.126 830,471 1.1105 0.00%
2018-01-15 0 2.320 2.320 2.340 2.320 2.370 740,000 1,732,820 2.3416 1.107 1.107 1.117 1.107 1.131 1,550,715 1.1174 -0.43%
2018-01-12 0 2.330 2.320 2.330 2.320 2.370 261,000 610,510 2.3391 1.112 1.107 1.112 1.107 1.131 546,942 1.1162 -0.43%
2018-01-11 0 2.340 2.310 2.340 2.310 2.350 284,000 658,450 2.3185 1.117 1.102 1.117 1.102 1.121 595,139 1.1064 0.86%
2018-01-10 0 2.320 2.320 2.380 2.310 2.370 183,000 431,460 2.3577 1.107 1.107 1.136 1.102 1.131 383,488 1.1251 1.31%
2018-01-09 0 2.290 2.290 2.360 2.280 2.380 181,000 424,890 2.3475 1.093 1.093 1.126 1.088 1.136 379,297 1.1202 -3.38%
2018-01-08 0 2.370 2.370 2.400 2.330 2.370 303,000 715,310 2.3608 1.131 1.131 1.145 1.112 1.131 634,955 1.1266 0.42%
2018-01-05 0 2.360 2.350 2.360 2.340 2.380 586,000 1,386,590 2.3662 1.126 1.121 1.126 1.117 1.136 1,227,999 1.1291 -0.84%
2018-01-04 0 2.380 2.380 2.390 2.370 2.410 270,000 644,180 2.3859 1.136 1.136 1.141 1.131 1.150 565,802 1.1385 -0.83%
2018-01-03 0 2.400 2.380 2.400 2.340 2.410 488,000 1,163,540 2.3843 1.145 1.136 1.145 1.117 1.150 1,022,634 1.1378 2.13%
2018-01-02 0 2.350 2.340 2.350 2.350 2.380 129,720 306,470 2.3626 1.121 1.117 1.121 1.121 1.136 271,836 1.1274 -0.84%
2017-12-29 0 2.370 2.370 2.400 2.370 2.430 197,000 473,710 2.4046 1.131 1.131 1.145 1.131 1.160 412,826 1.1475 0.00%
2017-12-28 0 2.370 2.340 2.380 2.300 2.380 1,222,380 2,844,755 2.3272 1.131 1.117 1.136 1.098 1.136 2,561,572 1.1106 3.04%
2017-12-27 0 2.300 2.280 2.300 2.300 2.350 231,000 537,230 2.3257 1.098 1.088 1.098 1.098 1.121 484,075 1.1098 -1.71%
2017-12-22 0 2.340 2.320 2.340 2.270 2.360 624,000 1,444,480 2.3149 1.117 1.107 1.117 1.083 1.126 1,307,630 1.1047 1.74%
2017-12-21 0 2.300 2.270 2.310 2.240 2.340 479,000 1,094,340 2.2846 1.098 1.083 1.102 1.069 1.117 1,003,774 1.0902 2.22%
2017-12-20 0 2.250 2.220 2.250 2.200 2.260 217,000 487,210 2.2452 1.074 1.059 1.074 1.050 1.078 454,737 1.0714 0.90%
2017-12-19 0 2.230 2.200 2.230 2.160 2.280 260,000 575,080 2.2118 1.064 1.050 1.064 1.031 1.088 544,846 1.0555 4.21%
2017-12-18 0 2.140 2.140 2.160 2.090 2.180 437,000 934,090 2.1375 1.021 1.021 1.031 0.997 1.040 915,760 1.0200 2.39%
2017-12-15 0 2.090 2.090 2.150 2.090 2.150 670,000 1,414,880 2.1118 0.997 0.997 1.026 0.997 1.026 1,404,026 1.0077 -1.42%
2017-12-14 0 2.120 2.120 2.130 2.090 2.140 318,000 676,810 2.1283 1.012 1.012 1.016 0.997 1.021 666,389 1.0156 1.44%
2017-12-13 0 2.090 2.090 2.100 2.070 2.110 296,000 617,950 2.0877 0.997 0.997 1.002 0.988 1.007 620,286 0.9962 0.00%
2017-12-12 0 2.090 2.090 2.110 2.090 2.130 249,000 524,670 2.1071 0.997 0.997 1.007 0.997 1.016 521,795 1.0055 -0.48%
2017-12-11 0 2.100 2.100 2.130 2.090 2.130 112,000 235,440 2.1021 1.002 1.002 1.016 0.997 1.016 234,703 1.0031 0.00%
2017-12-08 0 2.100 2.100 2.120 2.090 2.130 240,000 506,790 2.1116 1.002 1.002 1.012 0.997 1.016 502,935 1.0077 -0.47%
2017-12-07 0 2.110 2.110 2.120 2.080 2.130 323,000 678,910 2.1019 1.007 1.007 1.012 0.993 1.016 676,866 1.0030 0.00%
2017-12-06 0 2.110 2.110 2.120 2.070 2.150 2,077,000 4,372,690 2.1053 1.007 1.007 1.012 0.988 1.026 4,352,481 1.0046 -0.47%
2017-12-05 0 2.120 2.120 2.130 2.110 2.160 366,000 778,840 2.1280 1.012 1.012 1.016 1.007 1.031 766,975 1.0155 -0.93%
2017-12-04 0 2.140 2.140 2.180 2.140 2.210 495,000 1,069,080 2.1598 1.021 1.021 1.040 1.021 1.055 1,037,303 1.0306 -1.83%
2017-12-01 0 2.180 2.150 2.180 2.110 2.180 554,000 1,192,390 2.1523 1.040 1.026 1.040 1.007 1.040 1,160,941 1.0271 3.81%
2017-11-30 0 2.100 2.180 2.240 2.060 2.220 2,775,000 5,878,340 2.1183 1.002 1.040 1.069 0.983 1.059 5,815,183 1.0109 -3.67%
2017-11-29 0 2.180 2.160 2.180 2.150 2.220 300,000 651,140 2.1705 1.040 1.031 1.040 1.026 1.059 628,668 1.0357 1.87%
2017-11-28 0 2.140 2.140 2.150 2.110 2.210 1,116,000 2,403,235 2.1534 1.021 1.021 1.026 1.007 1.055 2,338,646 1.0276 -3.17%
2017-11-27 0 2.210 2.210 2.220 2.180 2.270 878,000 1,949,110 2.2199 1.055 1.055 1.059 1.040 1.083 1,839,903 1.0594 -2.64%
2017-11-24 0 2.270 2.250 2.270 2.240 2.280 719,000 1,621,720 2.2555 1.083 1.074 1.083 1.069 1.088 1,506,709 1.0763 -0.87%
2017-11-23 0 2.290 2.280 2.290 2.270 2.300 746,750 1,708,535 2.2880 1.093 1.088 1.093 1.083 1.098 1,564,860 1.0918 0.00%
2017-11-22 0 2.290 2.280 2.290 2.280 2.310 487,000 1,119,360 2.2985 1.093 1.088 1.093 1.088 1.102 1,020,538 1.0968 -0.87%
2017-11-21 0 2.310 2.300 2.310 2.280 2.320 355,000 818,100 2.3045 1.102 1.098 1.102 1.088 1.107 743,924 1.0997 1.32%
2017-11-20 0 2.280 2.280 2.300 2.180 2.340 780,000 1,778,700 2.2804 1.088 1.088 1.098 1.040 1.117 1,634,538 1.0882 -2.15%
2017-11-17 0 2.330 2.330 2.350 2.320 2.340 335,380 781,866 2.3313 1.112 1.112 1.121 1.107 1.117 702,809 1.1125 -0.43%
2017-11-16 0 2.340 2.330 2.350 2.310 2.350 852,000 1,989,410 2.3350 1.117 1.112 1.121 1.102 1.121 1,785,418 1.1143 0.43%
2017-11-15 0 2.330 2.330 2.360 2.310 2.370 1,142,000 2,677,150 2.3443 1.112 1.112 1.126 1.102 1.131 2,393,131 1.1187 -1.69%
2017-11-14 0 2.370 2.370 2.390 2.360 2.400 334,000 794,610 2.3791 1.131 1.131 1.141 1.126 1.145 699,917 1.1353 -0.84%
2017-11-13 0 2.390 2.390 2.400 2.360 2.390 363,000 864,850 2.3825 1.141 1.141 1.145 1.126 1.141 760,689 1.1369 0.84%
2017-11-10 0 2.370 2.370 2.390 2.370 2.400 167,000 398,050 2.3835 1.131 1.131 1.141 1.131 1.145 349,959 1.1374 0.00%
2017-11-09 0 2.370 2.370 2.390 2.350 2.390 286,000 677,450 2.3687 1.131 1.131 1.141 1.121 1.141 599,331 1.1303 0.42%
2017-11-08 0 2.360 2.360 2.390 2.340 2.390 895,000 2,114,290 2.3623 1.126 1.126 1.141 1.117 1.141 1,875,527 1.1273 -0.84%
2017-11-07 0 2.380 2.380 2.390 2.370 2.400 241,000 574,450 2.3836 1.136 1.136 1.141 1.131 1.145 505,030 1.1375 0.42%
2017-11-06 0 2.370 2.370 2.400 2.350 2.390 475,000 1,127,320 2.3733 1.131 1.131 1.145 1.121 1.141 995,392 1.1325 0.00%
2017-11-03 0 2.370 2.390 2.400 2.320 2.400 760,000 1,794,810 2.3616 1.131 1.141 1.145 1.107 1.145 1,592,627 1.1269 -1.25%
2017-11-02 0 2.400 2.370 2.400 2.350 2.400 76,000 180,190 2.3709 1.145 1.131 1.145 1.121 1.145 159,263 1.1314 0.00%
2017-11-01 0 2.400 2.400 2.410 2.310 2.430 1,109,000 2,639,990 2.3805 1.145 1.145 1.150 1.102 1.160 2,323,978 1.1360 1.27%
2017-10-31 0 2.370 2.360 2.390 2.340 2.410 359,000 849,360 2.3659 1.131 1.126 1.141 1.117 1.150 752,307 1.1290 -0.42%
2017-10-30 0 2.380 2.360 2.380 2.350 2.450 1,055,000 2,528,990 2.3971 1.136 1.126 1.136 1.121 1.169 2,210,817 1.1439 -0.42%
2017-10-27 0 2.390 2.390 2.420 2.390 2.450 270,000 650,090 2.4077 1.141 1.141 1.155 1.141 1.169 565,802 1.1490 -2.05%
2017-10-26 0 2.440 2.440 2.450 2.410 2.450 433,000 1,058,170 2.4438 1.164 1.164 1.169 1.150 1.169 907,378 1.1662 0.83%
2017-10-25 0 2.420 2.410 2.420 2.390 2.420 426,000 1,028,240 2.4137 1.155 1.150 1.155 1.141 1.155 892,709 1.1518 2.11%
2017-10-24 0 2.370 2.360 2.400 2.350 2.490 728,000 1,729,780 2.3761 1.131 1.126 1.145 1.121 1.188 1,525,569 1.1339 -0.84%
2017-10-23 0 2.390 2.390 2.420 2.390 2.440 1,725,000 4,154,780 2.4086 1.141 1.141 1.155 1.141 1.164 3,614,843 1.1494 0.42%
2017-10-20 0 2.380 2.370 2.420 2.360 2.480 4,930,000 11,819,940 2.3976 1.136 1.131 1.155 1.126 1.183 10,331,117 1.1441 -3.64%
2017-10-19 0 2.470 2.470 2.480 2.430 2.510 305,310 759,978 2.4892 1.179 1.179 1.183 1.160 1.198 639,796 1.1878 -2.76%
2017-10-18 0 2.540 2.530 2.540 2.520 2.540 487,000 1,231,260 2.5283 1.212 1.207 1.212 1.203 1.212 1,020,538 1.2065 0.00%
2017-10-17 0 2.540 2.530 2.540 2.520 2.550 810,000 2,056,830 2.5393 1.212 1.207 1.212 1.203 1.217 1,697,405 1.2117 0.00%
2017-10-16 0 2.540 2.530 2.540 2.520 2.670 431,000 1,101,910 2.5566 1.212 1.207 1.212 1.203 1.274 903,187 1.2200 -0.39%
2017-10-13 0 2.550 2.540 2.550 2.540 2.590 199,000 507,720 2.5514 1.217 1.212 1.217 1.212 1.236 417,017 1.2175 0.39%
2017-10-12 0 2.540 2.540 2.550 2.530 2.580 207,000 526,810 2.5450 1.212 1.212 1.217 1.207 1.231 433,781 1.2145 0.79%
2017-10-11 0 2.520 2.490 2.520 2.470 2.530 838,000 2,112,430 2.5208 1.203 1.188 1.203 1.179 1.207 1,756,080 1.2029 -0.79%
2017-10-10 0 2.540 2.530 2.540 2.520 2.590 1,116,000 2,849,230 2.5531 1.212 1.207 1.212 1.203 1.236 2,338,646 1.2183 -0.39%
2017-10-09 0 2.550 2.540 2.560 2.540 2.600 120,000 309,000 2.5750 1.217 1.212 1.222 1.212 1.241 251,467 1.2288 0.79%
2017-10-06 0 2.530 2.530 2.590 2.510 2.600 489,000 1,249,900 2.5560 1.207 1.207 1.236 1.198 1.241 1,024,730 1.2197 -1.94%
2017-10-04 0 2.580 2.580 2.600 2.570 2.640 885,000 2,300,640 2.5996 1.231 1.231 1.241 1.226 1.260 1,854,572 1.2405 -1.15%
2017-10-03 0 2.610 2.590 2.610 2.570 2.690 1,170,330 3,049,581 2.6057 1.245 1.236 1.245 1.226 1.284 2,452,498 1.2435 2.35%
2017-09-29 0 2.550 2.530 2.550 2.510 2.570 927,000 2,353,360 2.5387 1.217 1.207 1.217 1.198 1.226 1,942,585 1.2115 0.79%
2017-09-28 0 2.530 2.510 2.540 2.500 2.580 2,324,000 5,931,825 2.5524 1.207 1.198 1.212 1.193 1.231 4,870,085 1.2180 1.20%
2017-09-27 0 2.500 2.460 2.500 2.460 2.530 477,000 1,179,900 2.4736 1.193 1.174 1.193 1.174 1.207 999,583 1.1804 2.04%
2017-09-26 0 2.450 2.470 2.490 2.420 2.490 119,000 293,300 2.4647 1.169 1.179 1.188 1.155 1.188 249,372 1.1762 -1.61%
2017-09-25 0 2.490 2.490 2.520 2.460 2.590 493,000 1,234,660 2.5044 1.188 1.188 1.203 1.174 1.236 1,033,112 1.1951 -3.49%
2017-09-22 0 2.580 2.570 2.580 2.510 2.580 1,068,000 2,706,920 2.5346 1.231 1.226 1.231 1.198 1.231 2,238,060 1.2095 1.57%
2017-09-21 0 2.540 2.520 2.540 2.500 2.540 318,000 801,120 2.5192 1.212 1.203 1.212 1.193 1.212 666,389 1.2022 0.40%
2017-09-20 0 2.530 2.520 2.540 2.500 2.570 610,000 1,538,860 2.5227 1.207 1.203 1.212 1.193 1.226 1,278,292 1.2038 -0.78%
2017-09-19 0 2.550 2.520 2.550 2.350 2.590 3,261,000 8,124,874 2.4915 1.217 1.203 1.217 1.121 1.236 6,833,626 1.1890 8.51%
2017-09-18 0 2.350 2.320 2.410 2.320 2.420 2,054,000 4,832,555 2.3528 1.121 1.107 1.150 1.107 1.155 4,304,283 1.1227 1.29%
2017-09-15 0 2.320 2.300 2.320 2.300 2.330 482,690 1,113,426 2.3067 1.107 1.098 1.107 1.098 1.112 1,011,507 1.1008 0.87%
2017-09-14 0 2.300 2.290 2.300 2.290 2.320 525,000 1,200,238 2.2862 1.098 1.093 1.098 1.093 1.107 1,100,170 1.0910 1.32%
2017-09-13 0 2.270 2.260 2.290 2.250 2.300 854,000 1,940,159 2.2718 1.083 1.078 1.093 1.074 1.098 1,789,609 1.0841 -1.30%
2017-09-12 0 2.300 2.280 2.300 2.280 2.320 240,000 549,230 2.2885 1.098 1.088 1.098 1.088 1.107 502,935 1.0921 0.00%
2017-09-11 0 2.300 2.280 2.300 2.270 2.390 1,460,000 3,368,530 2.3072 1.098 1.088 1.098 1.083 1.141 3,059,520 1.1010 0.00%
2017-09-08 0 2.300 2.300 2.320 2.300 2.390 1,049,000 2,431,150 2.3176 1.098 1.098 1.107 1.098 1.141 2,198,244 1.1060 -4.17%
2017-09-07 0 2.400 2.380 2.400 2.360 2.420 33,000 79,000 2.3939 1.145 1.136 1.145 1.126 1.155 69,154 1.1424 1.27%
2017-09-06 0 2.370 2.340 2.380 2.330 2.410 531,000 1,249,035 2.3522 1.131 1.117 1.136 1.112 1.150 1,112,743 1.1225 -1.66%
2017-09-05 0 2.410 2.400 2.420 2.360 2.430 742,000 1,785,440 2.4063 1.150 1.145 1.155 1.126 1.160 1,554,907 1.1483 2.55%
2017-09-04 0 2.350 2.350 2.360 2.320 2.400 443,000 1,039,162 2.3457 1.121 1.121 1.126 1.107 1.145 928,334 1.1194 1.29%
2017-09-01 0 2.320 2.310 2.320 2.320 2.360 373,000 871,130 2.3355 1.107 1.102 1.107 1.107 1.126 781,644 1.1145 0.00%
2017-08-31 0 2.320 2.340 2.350 2.300 2.350 248,000 577,695 2.3294 1.107 1.117 1.121 1.098 1.121 519,699 1.1116 1.31%
2017-08-30 0 2.290 2.290 2.310 2.290 2.360 603,910 1,399,505 2.3174 1.093 1.093 1.102 1.093 1.126 1,265,530 1.1059 -2.14%
2017-08-29 0 2.380 2.340 2.370 2.340 2.390 745,000 1,773,860 2.3810 1.117 1.098 1.112 1.098 1.121 1,587,880 1.1171 -0.42%
2017-08-28 0 2.390 2.380 2.390 2.330 2.420 1,035,000 2,450,021 2.3672 1.121 1.117 1.121 1.093 1.135 2,205,981 1.1106 2.14%
2017-08-25 0 2.340 2.330 2.350 2.300 2.360 742,000 1,733,930 2.3368 1.098 1.093 1.103 1.079 1.107 1,581,486 1.0964 -0.43%
2017-08-24 0 2.350 2.340 2.350 2.320 2.350 226,130 527,829 2.3342 1.103 1.098 1.103 1.088 1.103 481,970 1.0951 1.73%
2017-08-22 0 2.310 2.300 2.320 2.270 2.350 2,657,000 6,135,610 2.3092 1.084 1.079 1.088 1.065 1.103 5,663,084 1.0834 -2.12%
2017-08-21 0 2.360 2.350 2.370 2.330 2.380 749,590 1,766,047 2.3560 1.107 1.103 1.112 1.093 1.117 1,597,663 1.1054 -0.84%
2017-08-18 0 2.380 2.370 2.380 2.340 2.490 2,755,000 6,585,340 2.3903 1.117 1.112 1.117 1.098 1.168 5,871,960 1.1215 -7.03%
2017-08-17 0 2.560 2.540 2.560 2.540 2.580 176,000 451,250 2.5639 1.201 1.192 1.201 1.192 1.210 375,123 1.2029 1.19%
2017-08-16 0 2.530 2.530 2.560 2.520 2.570 211,000 535,190 2.5364 1.187 1.187 1.201 1.182 1.206 449,722 1.1900 0.00%
2017-08-15 0 2.530 2.520 2.550 2.520 2.550 114,000 288,560 2.5312 1.187 1.182 1.196 1.182 1.196 242,978 1.1876 0.80%
2017-08-14 0 2.510 2.510 2.530 2.500 2.530 327,000 822,430 2.5151 1.178 1.178 1.187 1.173 1.187 696,962 1.1800 -1.18%
2017-08-11 0 2.540 2.530 2.550 2.500 2.560 271,000 690,010 2.5462 1.192 1.187 1.196 1.173 1.201 577,605 1.1946 -1.17%
2017-08-10 0 2.570 2.540 2.570 2.540 2.650 466,000 1,195,000 2.5644 1.206 1.192 1.206 1.192 1.243 993,224 1.2032 -2.65%
2017-08-09 0 2.640 2.640 2.650 2.530 2.640 468,000 1,209,070 2.5835 1.239 1.239 1.243 1.187 1.239 997,487 1.2121 -0.38%
2017-08-08 0 2.650 2.630 2.650 2.610 2.650 143,000 376,040 2.6297 1.243 1.234 1.243 1.225 1.243 304,788 1.2338 0.38%
2017-08-07 0 2.640 2.620 2.640 2.560 2.650 191,000 500,680 2.6214 1.239 1.229 1.239 1.201 1.243 407,094 1.2299 1.15%
2017-08-04 0 2.610 2.600 2.620 2.600 2.690 803,000 2,139,040 2.6638 1.225 1.220 1.229 1.220 1.262 1,711,500 1.2498 -1.51%
2017-08-03 0 2.650 2.650 2.670 2.550 2.690 506,000 1,319,530 2.6078 1.243 1.243 1.253 1.196 1.262 1,078,480 1.2235 3.92%
2017-08-02 0 2.550 2.540 2.550 2.540 2.580 268,000 685,870 2.5592 1.196 1.192 1.196 1.192 1.210 571,211 1.2007 -0.39%
2017-08-01 0 2.560 2.560 2.580 2.540 2.600 211,000 541,100 2.5645 1.201 1.201 1.210 1.192 1.220 449,722 1.2032 -0.78%
2017-07-31 0 2.580 2.560 2.580 2.560 2.580 87,000 222,920 2.5623 1.210 1.201 1.210 1.201 1.210 185,430 1.2022 0.78%
2017-07-28 0 2.560 2.560 2.590 2.540 2.590 349,000 888,670 2.5463 1.201 1.201 1.215 1.192 1.215 743,853 1.1947 0.00%
2017-07-27 0 2.560 2.540 2.570 2.520 2.570 280,000 714,630 2.5523 1.201 1.192 1.206 1.182 1.206 596,787 1.1975 0.00%
2017-07-26 0 2.560 2.550 2.560 2.540 2.590 184,000 470,510 2.5571 1.201 1.196 1.201 1.192 1.215 392,174 1.1997 1.99%
2017-07-25 0 2.510 2.510 2.540 2.510 2.600 790,000 1,999,950 2.5316 1.178 1.178 1.192 1.178 1.220 1,683,793 1.1878 -0.79%
2017-07-24 0 2.530 2.520 2.530 2.520 2.620 252,000 638,590 2.5341 1.187 1.182 1.187 1.182 1.229 537,108 1.1889 -0.78%
2017-07-21 0 2.550 2.540 2.550 2.530 2.620 409,000 1,050,100 2.5675 1.196 1.192 1.196 1.187 1.229 871,736 1.2046 -2.30%
2017-07-20 0 2.610 2.590 2.610 2.580 2.650 486,000 1,261,880 2.5965 1.225 1.215 1.225 1.210 1.243 1,035,852 1.2182 0.00%
2017-07-19 0 2.610 2.610 2.620 2.580 2.650 546,000 1,416,830 2.5949 1.225 1.225 1.229 1.210 1.243 1,163,735 1.2175 0.38%
2017-07-18 0 2.600 2.600 2.610 2.500 2.610 1,041,000 2,670,065 2.5649 1.220 1.220 1.225 1.173 1.225 2,218,770 1.2034 4.84%
2017-07-17 0 2.480 2.490 2.520 2.360 2.520 1,907,000 4,646,080 2.4363 1.164 1.168 1.182 1.107 1.182 4,064,547 1.1431 5.53%
2017-07-14 0 2.350 2.350 2.360 2.340 2.400 743,000 1,753,650 2.3602 1.103 1.103 1.107 1.098 1.126 1,583,618 1.1074 -0.84%
2017-07-13 0 2.370 2.370 2.390 2.350 2.400 356,000 844,950 2.3735 1.112 1.112 1.121 1.103 1.126 758,772 1.1136 0.42%
2017-07-12 0 2.360 2.360 2.410 2.360 2.420 932,000 2,239,550 2.4030 1.107 1.107 1.131 1.107 1.135 1,986,449 1.1274 -0.42%
2017-07-11 0 2.370 2.370 2.400 2.370 2.400 515,000 1,224,910 2.3785 1.112 1.112 1.126 1.112 1.126 1,097,662 1.1159 -1.25%
2017-07-10 0 2.400 2.390 2.400 2.390 2.500 1,200,000 2,917,970 2.4316 1.126 1.121 1.126 1.121 1.173 2,557,659 1.1409 0.42%
2017-07-07 0 2.390 2.390 2.400 2.380 2.410 133,000 319,100 2.3992 1.121 1.121 1.126 1.117 1.131 283,474 1.1257 -0.83%
2017-07-06 0 2.410 2.410 2.440 2.380 2.700 999,000 2,475,430 2.4779 1.131 1.131 1.145 1.117 1.267 2,129,252 1.1626 2.99%
2017-07-05 0 2.340 2.340 2.360 2.330 2.400 168,000 397,560 2.3664 1.098 1.098 1.107 1.093 1.126 358,072 1.1103 0.00%
2017-07-04 0 2.340 2.310 2.340 2.310 2.370 636,000 1,477,580 2.3232 1.098 1.084 1.098 1.084 1.112 1,355,560 1.0900 -0.43%
2017-07-03 0 2.350 2.340 2.370 2.320 2.350 237,000 555,740 2.3449 1.103 1.098 1.112 1.088 1.103 505,138 1.1002 0.00%
2017-06-30 0 2.350 2.330 2.350 2.330 2.350 45,000 105,660 2.3480 1.103 1.093 1.103 1.093 1.103 95,912 1.1016 0.00%
2017-06-29 0 2.350 2.340 2.370 2.300 2.370 226,000 528,890 2.3402 1.103 1.098 1.112 1.079 1.112 481,693 1.0980 0.00%
2017-06-28 0 2.350 2.320 2.350 2.310 2.400 991,000 2,324,760 2.3459 1.103 1.088 1.103 1.084 1.126 2,112,200 1.1006 -2.08%
2017-06-27 0 2.400 2.370 2.410 2.390 2.430 48,000 114,940 2.3946 1.126 1.112 1.131 1.121 1.140 102,306 1.1235 1.69%
2017-06-26 0 2.360 2.360 2.420 2.360 2.450 537,000 1,291,320 2.4047 1.107 1.107 1.135 1.107 1.149 1,144,553 1.1282 -0.42%
2017-06-23 0 2.370 2.370 2.400 2.360 2.410 632,000 1,508,650 2.3871 1.112 1.112 1.126 1.107 1.131 1,347,034 1.1200 -0.84%
2017-06-22 0 2.390 2.370 2.430 2.360 2.430 416,000 990,370 2.3807 1.121 1.112 1.140 1.107 1.140 886,655 1.1170 0.42%
2017-06-21 0 2.380 2.390 2.410 2.350 2.440 795,000 1,922,340 2.4180 1.117 1.121 1.131 1.103 1.145 1,694,449 1.1345 -3.25%
2017-06-20 0 2.460 2.400 2.460 2.390 2.500 636,100 1,541,903 2.4240 1.154 1.126 1.154 1.121 1.173 1,355,773 1.1373 2.93%
2017-06-19 0 2.390 2.390 2.420 2.370 2.460 798,800 1,922,194 2.4064 1.121 1.121 1.135 1.112 1.154 1,702,549 1.1290 -1.65%
2017-06-16 0 2.430 2.440 2.520 2.390 2.540 1,320,000 3,270,138 2.4774 1.140 1.145 1.182 1.121 1.192 2,813,425 1.1623 1.67%
2017-06-15 0 2.390 2.390 2.420 2.380 2.450 240,000 577,150 2.4048 1.121 1.121 1.135 1.117 1.149 511,532 1.1283 0.00%
2017-06-14 0 2.390 2.390 2.420 2.380 2.460 618,000 1,489,540 2.4103 1.121 1.121 1.135 1.117 1.154 1,317,195 1.1308 -1.65%
2017-06-13 0 2.430 2.430 2.460 2.420 2.560 846,000 2,081,660 2.4606 1.140 1.140 1.154 1.135 1.201 1,803,150 1.1545 -0.41%
2017-06-12 0 2.440 2.440 2.490 2.400 2.490 1,012,000 2,471,480 2.4422 1.145 1.145 1.168 1.126 1.168 2,156,960 1.1458 2.09%
2017-06-09 0 2.390 2.390 2.440 2.390 2.450 661,000 1,601,800 2.4233 1.121 1.121 1.145 1.121 1.149 1,408,844 1.1370 0.00%
2017-06-08 0 2.390 2.380 2.410 2.330 2.410 473,000 1,124,430 2.3772 1.121 1.117 1.131 1.093 1.131 1,008,144 1.1153 0.00%
2017-06-07 0 2.390 2.370 2.400 2.370 2.450 248,000 592,710 2.3900 1.121 1.112 1.126 1.112 1.149 528,583 1.1213 -1.65%
2017-06-06 0 2.430 2.430 2.440 2.420 2.450 418,000 1,016,440 2.4317 1.140 1.140 1.145 1.135 1.149 890,918 1.1409 0.41%
2017-06-05 0 2.420 2.410 2.430 2.390 2.440 216,000 523,420 2.4232 1.135 1.131 1.140 1.121 1.145 460,379 1.1369 0.83%
2017-06-02 0 2.400 2.400 2.440 2.390 2.520 567,000 1,377,235 2.4290 1.126 1.126 1.145 1.121 1.182 1,208,494 1.1396 0.84%
2017-06-01 0 2.380 2.380 2.390 2.360 2.530 1,164,000 2,796,320 2.4023 1.117 1.117 1.121 1.107 1.187 2,480,930 1.1271 -4.03%
2017-05-31 0 2.610 2.580 2.640 2.580 2.700 808,000 2,132,805 2.6396 1.164 1.150 1.177 1.150 1.204 1,812,432 1.1768 -2.25%
2017-05-29 0 2.670 2.670 2.690 2.650 2.700 182,000 489,570 2.6899 1.190 1.190 1.199 1.181 1.204 408,246 1.1992 -1.84%
2017-05-26 0 2.720 2.690 2.720 2.660 2.720 191,000 515,790 2.7005 1.213 1.199 1.213 1.186 1.213 428,434 1.2039 2.26%
2017-05-25 0 2.660 2.640 2.660 2.620 2.670 152,000 401,950 2.6444 1.186 1.177 1.186 1.168 1.190 340,953 1.1789 -1.12%
2017-05-24 0 2.690 2.650 2.690 2.600 2.690 295,000 779,415 2.6421 1.199 1.181 1.199 1.159 1.199 661,717 1.1779 3.07%
2017-05-23 0 2.610 2.600 2.640 2.600 2.660 544,000 1,427,580 2.6242 1.164 1.159 1.177 1.159 1.186 1,220,251 1.1699 0.00%
2017-05-22 0 2.610 2.610 2.630 2.590 2.660 443,000 1,156,000 2.6095 1.164 1.164 1.172 1.155 1.186 993,697 1.1633 -1.14%
2017-05-19 0 2.640 2.640 2.660 2.600 2.690 673,000 1,777,030 2.6405 1.177 1.177 1.186 1.159 1.199 1,509,612 1.1771 -2.58%
2017-05-18 0 2.710 2.710 2.730 2.660 2.790 582,000 1,581,730 2.7177 1.208 1.208 1.217 1.186 1.244 1,305,489 1.2116 -1.09%
2017-05-17 0 2.740 2.740 2.790 2.690 2.800 220,000 600,190 2.7281 1.222 1.222 1.244 1.199 1.248 493,484 1.2162 -2.49%
2017-05-16 0 2.810 2.780 2.810 2.730 2.830 445,000 1,233,990 2.7730 1.253 1.239 1.253 1.217 1.262 998,183 1.2362 2.55%
2017-05-15 0 2.740 2.730 2.740 2.700 2.870 520,000 1,427,020 2.7443 1.222 1.217 1.222 1.204 1.279 1,166,416 1.2234 -0.72%
2017-05-12 0 2.760 2.740 2.760 2.730 2.790 334,000 918,390 2.7497 1.230 1.222 1.230 1.217 1.244 749,198 1.2258 -1.08%
2017-05-11 0 2.790 2.750 2.790 2.720 2.830 253,000 701,330 2.7721 1.244 1.226 1.244 1.213 1.262 567,506 1.2358 -0.71%
2017-05-10 0 2.810 2.810 2.830 2.810 2.920 458,000 1,299,430 2.8372 1.253 1.253 1.262 1.253 1.302 1,027,344 1.2648 -1.06%
2017-05-09 0 2.840 2.820 2.840 2.750 2.860 690,000 1,941,103 2.8132 1.266 1.257 1.266 1.226 1.275 1,547,745 1.2541 -1.39%
2017-05-08 0 2.880 2.860 2.880 2.820 2.880 889,000 2,549,560 2.8679 1.284 1.275 1.284 1.257 1.284 1,994,124 1.2785 1.77%
2017-05-05 0 2.830 2.810 2.840 2.750 2.840 828,000 2,303,480 2.7820 1.262 1.253 1.266 1.226 1.266 1,857,294 1.2402 -0.35%
2017-05-04 0 2.840 2.820 2.840 2.800 2.950 1,003,000 2,869,140 2.8606 1.266 1.257 1.266 1.248 1.315 2,249,838 1.2753 -3.07%
2017-05-02 0 2.930 2.910 2.930 2.900 3.010 313,000 918,830 2.9356 1.306 1.297 1.306 1.293 1.342 702,093 1.3087 -0.68%
2017-04-28 0 2.950 2.920 2.950 2.920 3.050 2,125,470 6,356,655 2.9907 1.315 1.302 1.315 1.302 1.360 4,767,660 1.3333 1.03%
2017-04-27 0 2.920 2.880 2.920 2.830 2.960 2,443,000 7,113,820 2.9119 1.302 1.284 1.302 1.262 1.320 5,479,914 1.2982 3.55%
2017-04-26 0 2.820 2.800 2.850 2.730 2.860 2,046,000 5,788,180 2.8290 1.257 1.248 1.271 1.217 1.275 4,589,400 1.2612 1.44%
2017-04-25 0 2.780 2.760 2.790 2.700 2.780 201,000 550,300 2.7378 1.239 1.230 1.244 1.204 1.239 450,865 1.2205 -0.36%
2017-04-24 0 2.790 2.770 2.790 2.690 2.850 1,105,000 3,096,960 2.8027 1.244 1.235 1.244 1.199 1.271 2,478,635 1.2495 1.82%
2017-04-21 0 2.740 2.730 2.740 2.710 2.800 240,000 661,780 2.7574 1.222 1.217 1.222 1.208 1.248 538,346 1.2293 -2.14%
2017-04-20 0 2.800 2.790 2.800 2.730 2.880 1,410,000 3,968,070 2.8142 1.248 1.244 1.248 1.217 1.284 3,162,783 1.2546 1.08%
2017-04-19 0 2.770 2.770 2.790 2.580 2.800 2,073,000 5,577,870 2.6907 1.235 1.235 1.244 1.150 1.248 4,649,964 1.1996 5.73%
2017-04-18 0 2.620 2.610 2.620 2.550 2.620 1,159,000 3,001,840 2.5900 1.168 1.164 1.168 1.137 1.168 2,599,763 1.1547 0.77%
2017-04-13 0 2.600 2.590 2.600 2.580 2.600 212,000 549,240 2.5908 1.159 1.155 1.159 1.150 1.159 475,539 1.1550 0.00%
2017-04-12 0 2.600 2.590 2.600 2.570 2.640 499,000 1,294,950 2.5951 1.159 1.155 1.159 1.146 1.177 1,119,311 1.1569 -0.76%
2017-04-11 0 2.620 2.600 2.630 2.550 2.630 856,000 2,218,350 2.5915 1.168 1.159 1.172 1.137 1.172 1,920,101 1.1553 0.00%
2017-04-10 0 2.620 2.620 2.630 2.610 2.650 428,000 1,122,020 2.6215 1.168 1.168 1.172 1.164 1.181 960,050 1.1687 -0.38%
2017-04-07 0 2.630 2.600 2.630 2.570 2.650 907,000 2,358,660 2.6005 1.172 1.159 1.172 1.146 1.181 2,034,500 1.1593 0.38%
2017-04-06 0 2.620 2.620 2.630 2.540 2.630 794,000 2,071,700 2.6092 1.168 1.168 1.172 1.132 1.172 1,781,028 1.1632 -0.38%
2017-04-05 0 2.630 2.620 2.630 2.590 2.650 943,000 2,472,070 2.6215 1.172 1.168 1.172 1.155 1.181 2,115,251 1.1687 1.15%
2017-04-03 0 2.600 2.600 2.620 2.520 2.620 1,075,000 2,788,260 2.5937 1.159 1.159 1.168 1.123 1.168 2,411,342 1.1563 3.59%
2017-03-31 0 2.510 2.510 2.520 2.460 2.520 1,176,000 2,929,730 2.4913 1.119 1.119 1.123 1.097 1.123 2,637,896 1.1106 -0.79%
2017-03-30 0 2.530 2.510 2.530 2.490 2.540 1,015,000 2,552,420 2.5147 1.128 1.119 1.128 1.110 1.132 2,276,755 1.1211 0.40%
2017-03-29 0 2.520 2.510 2.530 2.500 2.540 611,000 1,535,030 2.5123 1.123 1.119 1.128 1.115 1.132 1,370,539 1.1200 0.40%
2017-03-28 0 2.510 2.510 2.520 2.500 2.570 1,569,000 3,966,180 2.5278 1.119 1.119 1.123 1.115 1.146 3,519,437 1.1269 -0.79%
2017-03-27 0 2.530 2.480 2.550 2.480 2.650 2,045,000 5,208,450 2.5469 1.128 1.106 1.137 1.106 1.181 4,587,157 1.1354 -3.80%
2017-03-24 0 2.630 2.630 2.640 2.410 2.650 5,959,000 15,221,110 2.5543 1.172 1.172 1.177 1.074 1.181 13,366,684 1.1387 9.58%
2017-03-23 0 2.400 2.390 2.400 2.380 2.470 1,019,000 2,465,660 2.4197 1.070 1.065 1.070 1.061 1.101 2,285,728 1.0787 -1.64%
2017-03-22 0 2.440 2.440 2.450 2.300 2.490 2,978,001 7,193,562 2.4156 1.088 1.088 1.092 1.025 1.110 6,679,980 1.0769 5.63%
2017-03-21 0 2.310 2.280 2.310 2.180 2.310 1,409,000 3,132,000 2.2229 1.030 1.016 1.030 0.972 1.030 3,160,540 0.9910 3.12%
2017-03-20 0 2.240 2.220 2.240 2.220 2.290 765,000 1,732,790 2.2651 0.999 0.990 0.999 0.990 1.021 1,715,978 1.0098 -2.61%
2017-03-17 0 2.300 2.270 2.300 2.250 2.330 1,174,000 2,698,410 2.2985 1.025 1.012 1.025 1.003 1.039 2,633,410 1.0247 0.44%
2017-03-16 0 2.290 2.270 2.300 2.250 2.300 294,000 667,940 2.2719 1.021 1.012 1.025 1.003 1.025 659,474 1.0128 0.88%
2017-03-15 0 2.270 2.260 2.270 2.240 2.280 306,000 689,540 2.2534 1.012 1.008 1.012 0.999 1.016 686,391 1.0046 0.44%
2017-03-14 0 2.260 2.250 2.270 2.220 2.280 740,000 1,660,230 2.2436 1.008 1.003 1.012 0.990 1.016 1,659,900 1.0002 1.80%
2017-03-13 0 2.220 2.220 2.230 2.160 2.270 1,175,000 2,603,450 2.2157 0.990 0.990 0.994 0.963 1.012 2,635,653 0.9878 2.30%
2017-03-10 0 2.170 2.160 2.170 2.130 2.170 325,000 700,110 2.1542 0.967 0.963 0.967 0.950 0.967 729,010 0.9604 1.40%
2017-03-09 0 2.140 2.130 2.160 2.120 2.160 589,000 1,259,590 2.1385 0.954 0.950 0.963 0.945 0.963 1,321,191 0.9534 -0.47%
2017-03-08 0 2.150 2.150 2.170 2.110 2.180 564,000 1,216,570 2.1570 0.958 0.958 0.967 0.941 0.972 1,265,113 0.9616 1.90%
2017-03-07 0 2.110 2.110 2.130 2.100 2.120 251,000 529,380 2.1091 0.941 0.941 0.950 0.936 0.945 563,020 0.9403 -0.47%
2017-03-06 0 2.120 2.110 2.120 2.090 2.150 622,000 1,315,770 2.1154 0.945 0.941 0.945 0.932 0.958 1,395,214 0.9431 1.44%
2017-03-03 0 2.090 2.090 2.110 2.070 2.160 1,506,200 3,167,414 2.1029 0.932 0.932 0.941 0.923 0.963 3,378,570 0.9375 -3.24%
2017-03-02 0 2.160 2.160 2.180 2.140 2.200 457,000 997,490 2.1827 0.963 0.963 0.972 0.954 0.981 1,025,101 0.9731 0.00%
2017-03-01 0 2.160 2.150 2.160 2.150 2.170 359,000 776,070 2.1618 0.963 0.958 0.963 0.958 0.967 805,276 0.9637 0.00%
2017-02-28 0 2.160 2.160 2.170 2.160 2.180 235,000 510,200 2.1711 0.963 0.963 0.967 0.963 0.972 527,131 0.9679 -0.46%
2017-02-27 0 2.170 2.160 2.170 2.160 2.180 502,000 1,086,360 2.1641 0.967 0.963 0.967 0.963 0.972 1,126,041 0.9648 0.46%
2017-02-24 0 2.160 2.160 2.170 2.160 2.240 883,200 1,917,644 2.1712 0.963 0.963 0.967 0.963 0.999 1,981,114 0.9680 -0.46%
2017-02-23 0 2.170 2.160 2.170 2.150 2.200 1,011,000 2,187,890 2.1641 0.967 0.963 0.967 0.958 0.981 2,267,783 0.9648 -0.91%
2017-02-22 0 2.190 2.190 2.210 2.130 2.210 1,272,000 2,778,390 2.1843 0.976 0.976 0.985 0.950 0.985 2,853,234 0.9738 1.86%
2017-02-21 0 2.150 2.140 2.160 2.140 2.240 667,000 1,466,370 2.1985 0.958 0.954 0.963 0.954 0.999 1,496,153 0.9801 -2.71%
2017-02-20 0 2.210 2.210 2.220 2.180 2.230 1,274,000 2,809,270 2.2051 0.985 0.985 0.990 0.972 0.994 2,857,720 0.9830 -1.34%
2017-02-17 0 2.240 2.240 2.260 2.220 2.260 1,200,000 2,692,770 2.2440 0.999 0.999 1.008 0.990 1.008 2,691,730 1.0004 -1.75%
2017-02-16 0 2.280 2.270 2.280 2.260 2.310 1,079,000 2,462,100 2.2818 1.016 1.012 1.016 1.008 1.030 2,420,314 1.0173 -1.72%
2017-02-15 0 2.320 2.320 2.330 2.320 2.390 1,893,000 4,447,710 2.3496 1.034 1.034 1.039 1.034 1.065 4,246,205 1.0475 -1.69%
2017-02-14 0 2.360 2.350 2.360 2.300 2.380 5,015,000 11,698,870 2.3328 1.052 1.048 1.052 1.025 1.061 11,249,190 1.0400 3.51%
2017-02-13 0 2.280 2.270 2.280 2.200 2.280 1,568,000 3,517,550 2.2433 1.016 1.012 1.016 0.981 1.016 3,517,194 1.0001 3.17%
2017-02-10 0 2.210 2.210 2.220 2.210 2.250 957,000 2,131,190 2.2269 0.985 0.985 0.990 0.985 1.003 2,146,655 0.9928 -0.90%
2017-02-09 0 2.230 2.230 2.240 2.190 2.240 1,320,000 2,934,700 2.2233 0.994 0.994 0.999 0.976 0.999 2,960,903 0.9912 1.83%
2017-02-08 0 2.190 2.190 2.200 2.150 2.200 685,000 1,489,600 2.1746 0.976 0.976 0.981 0.958 0.981 1,536,529 0.9695 0.00%
2017-02-07 0 2.190 2.180 2.190 2.170 2.210 759,000 1,663,250 2.1914 0.976 0.972 0.976 0.967 0.985 1,702,519 0.9769 -0.45%
2017-02-06 0 2.200 2.200 2.210 2.150 2.200 875,000 1,902,590 2.1744 0.981 0.981 0.985 0.958 0.981 1,962,720 0.9694 0.46%
2017-02-03 0 2.190 2.190 2.210 2.180 2.250 440,738 968,504 2.1975 0.976 0.976 0.985 0.972 1.003 988,623 0.9796 -0.90%
2017-02-02 0 2.210 2.210 2.220 2.170 2.220 605,000 1,335,160 2.2069 0.985 0.985 0.990 0.967 0.990 1,357,081 0.9838 -0.45%
2017-02-01 0 2.220 2.220 2.230 2.220 2.260 161,000 358,900 2.2292 0.990 0.990 0.994 0.990 1.008 361,140 0.9938 -1.77%
2017-01-27 0 2.260 2.230 2.260 - - 0 0 - 1.008 0.994 1.008 - - 0 - 0.00%
2017-01-26 0 2.260 2.250 2.260 2.250 2.280 762,000 1,721,870 2.2597 1.008 1.003 1.008 1.003 1.016 1,709,249 1.0074 -0.44%
2017-01-25 0 2.270 2.260 2.280 2.250 2.280 525,000 1,189,430 2.2656 1.012 1.008 1.016 1.003 1.016 1,177,632 1.0100 0.44%
2017-01-24 0 2.260 2.260 2.270 2.230 2.260 959,000 2,147,710 2.2395 1.008 1.008 1.012 0.994 1.008 2,151,141 0.9984 0.44%
2017-01-23 0 2.250 2.230 2.250 2.200 2.260 1,267,000 2,830,020 2.2336 1.003 0.994 1.003 0.981 1.008 2,842,019 0.9958 3.21%
2017-01-20 0 2.180 2.180 2.200 2.160 2.200 746,000 1,636,870 2.1942 0.972 0.972 0.981 0.963 0.981 1,673,359 0.9782 0.46%
2017-01-19 0 2.170 2.160 2.170 2.080 2.180 1,088,000 2,324,500 2.1365 0.967 0.963 0.967 0.927 0.972 2,440,502 0.9525 3.33%
2017-01-18 0 2.100 2.080 2.100 2.080 2.100 193,000 402,145 2.0837 0.936 0.927 0.936 0.927 0.936 432,920 0.9289 0.96%
2017-01-17 0 2.080 2.070 2.100 2.080 2.100 96,000 199,720 2.0804 0.927 0.923 0.936 0.927 0.936 215,338 0.9275 0.00%
2017-01-16 0 2.080 2.080 2.090 2.060 2.100 361,000 751,420 2.0815 0.927 0.927 0.932 0.918 0.936 809,762 0.9280 0.97%
2017-01-13 0 2.060 2.060 2.080 2.060 2.100 111,000 232,620 2.0957 0.918 0.918 0.927 0.918 0.936 248,985 0.9343 -2.83%
2017-01-12 0 2.120 2.120 2.130 2.100 2.160 146,000 310,920 2.1296 0.945 0.945 0.950 0.936 0.963 327,494 0.9494 -0.93%
2017-01-11 0 2.140 2.130 2.150 2.090 2.150 413,000 880,825 2.1327 0.954 0.950 0.958 0.932 0.958 926,404 0.9508 2.39%
2017-01-10 0 2.090 2.080 2.110 2.080 2.120 287,000 601,509 2.0959 0.932 0.927 0.941 0.927 0.945 643,772 0.9344 0.48%
2017-01-09 0 2.080 2.080 2.090 2.080 2.100 649,000 1,352,660 2.0842 0.927 0.927 0.932 0.927 0.936 1,455,778 0.9292 0.00%
2017-01-06 0 2.080 2.080 2.090 2.060 2.140 318,000 665,990 2.0943 0.927 0.927 0.932 0.918 0.954 713,309 0.9337 -0.95%
2017-01-05 0 2.100 2.080 2.100 2.000 2.100 323,400 666,550 2.0611 0.936 0.927 0.936 0.892 0.936 725,421 0.9188 5.00%
2017-01-04 0 2.000 1.990 2.030 1.950 2.020 177,000 348,490 1.9689 0.892 0.887 0.905 0.869 0.901 397,030 0.8777 1.01%
2017-01-03 0 1.980 1.980 2.000 1.980 2.040 171,800 343,760 2.0009 0.883 0.883 0.892 0.883 0.909 385,366 0.8920 -3.88%
2016-12-30 0 2.060 2.020 2.060 2.010 2.060 165,000 334,810 2.0292 0.918 0.901 0.918 0.896 0.918 370,113 0.9046 2.49%
2016-12-29 0 2.010 2.010 2.040 1.930 2.040 373,000 736,080 1.9734 0.896 0.896 0.909 0.860 0.909 836,680 0.8798 3.61%
2016-12-28 0 1.940 1.940 1.950 1.940 1.980 578,000 1,130,800 1.9564 0.865 0.865 0.869 0.865 0.883 1,296,517 0.8722 -1.52%
2016-12-23 0 1.970 1.970 1.980 1.970 2.020 150,000 297,930 1.9862 0.878 0.878 0.883 0.878 0.901 336,466 0.8855 -1.01%
2016-12-22 0 1.990 1.990 2.000 1.990 2.040 1,079,000 2,170,470 2.0116 0.887 0.887 0.892 0.887 0.909 2,420,314 0.8968 -2.45%
2016-12-21 0 2.040 2.040 2.050 2.030 2.050 285,000 581,830 2.0415 0.909 0.909 0.914 0.905 0.914 639,286 0.9101 0.49%
2016-12-20 0 2.030 2.010 2.030 2.010 2.060 520,000 1,058,620 2.0358 0.905 0.896 0.905 0.896 0.918 1,166,416 0.9076 -1.46%
2016-12-19 0 2.060 2.050 2.060 2.040 2.060 295,000 604,800 2.0502 0.918 0.914 0.918 0.909 0.918 661,717 0.9140 0.00%
2016-12-16 0 2.060 2.050 2.060 2.040 2.090 253,000 521,210 2.0601 0.918 0.914 0.918 0.909 0.932 567,506 0.9184 0.98%
2016-12-15 0 2.040 2.040 2.060 2.020 2.090 220,000 450,470 2.0476 0.909 0.909 0.918 0.901 0.932 493,484 0.9128 -0.49%
2016-12-14 0 2.050 2.050 2.060 2.050 2.080 158,000 325,930 2.0628 0.914 0.914 0.918 0.914 0.927 354,411 0.9196 -0.49%
2016-12-13 0 2.060 2.060 2.100 2.060 2.130 460,000 961,460 2.0901 0.918 0.918 0.936 0.918 0.950 1,031,830 0.9318 -1.44%
2016-12-12 0 2.090 2.070 2.100 2.070 2.140 349,000 730,320 2.0926 0.932 0.923 0.936 0.923 0.954 782,845 0.9329 -0.95%
2016-12-09 0 2.110 2.110 2.140 2.110 2.160 288,000 616,260 2.1398 0.941 0.941 0.954 0.941 0.963 646,015 0.9539 -2.31%
2016-12-08 0 2.160 2.130 2.160 2.130 2.220 341,000 737,590 2.1630 0.963 0.950 0.963 0.950 0.990 764,900 0.9643 0.47%
2016-12-07 0 2.150 2.150 2.180 2.150 2.210 274,000 598,390 2.1839 0.958 0.958 0.972 0.958 0.985 614,612 0.9736 -3.59%
2016-12-06 0 2.230 2.200 2.240 2.200 2.270 490,000 1,090,120 2.2247 0.994 0.981 0.999 0.981 1.012 1,099,123 0.9918 -1.33%
2016-12-05 0 2.260 2.240 2.270 2.240 2.300 262,000 593,780 2.2663 1.008 0.999 1.012 0.999 1.025 587,694 1.0104 -1.31%
2016-12-02 0 2.290 2.290 2.310 2.280 2.340 240,000 553,220 2.3051 1.021 1.021 1.030 1.016 1.043 538,346 1.0276 -2.14%
2016-12-01 0 2.340 2.320 2.340 2.270 2.350 552,000 1,281,210 2.3210 1.043 1.034 1.043 1.012 1.048 1,238,196 1.0347 2.63%
2016-11-30 0 2.280 2.260 2.280 2.220 2.340 1,106,000 2,520,410 2.2789 1.016 1.008 1.016 0.990 1.043 2,480,878 1.0159 1.33%
2016-11-29 0 2.250 2.240 2.250 2.230 2.280 157,000 353,020 2.2485 1.003 0.999 1.003 0.994 1.016 352,168 1.0024 0.00%
2016-11-28 0 2.250 2.240 2.250 2.220 2.270 674,000 1,514,240 2.2466 1.003 0.999 1.003 0.990 1.012 1,511,855 1.0016 0.00%
2016-11-25 0 2.250 2.240 2.250 2.220 2.250 264,000 590,800 2.2379 1.003 0.999 1.003 0.990 1.003 592,181 0.9977 -0.88%
2016-11-24 0 2.270 2.260 2.270 2.250 2.290 195,000 442,840 2.2710 1.012 1.008 1.012 1.003 1.021 437,406 1.0124 0.00%
2016-11-23 0 2.270 2.260 2.270 2.250 2.300 264,000 599,170 2.2696 1.012 1.008 1.012 1.003 1.025 592,181 1.0118 0.89%
2016-11-22 0 2.250 2.230 2.250 2.230 2.340 886,000 2,019,480 2.2793 1.003 0.994 1.003 0.994 1.043 1,987,394 1.0161 0.90%
2016-11-21 0 2.230 2.220 2.230 2.180 2.230 151,000 334,810 2.2173 0.994 0.990 0.994 0.972 0.994 338,709 0.9885 1.83%
2016-11-18 0 2.190 2.180 2.190 2.180 2.300 443,000 980,890 2.2142 0.976 0.972 0.976 0.972 1.025 993,697 0.9871 -2.67%
2016-11-17 0 2.250 2.240 2.250 2.230 2.260 137,000 308,750 2.2536 1.003 0.999 1.003 0.994 1.008 307,306 1.0047 -0.44%
2016-11-16 0 2.260 2.230 2.260 2.200 2.270 471,000 1,057,700 2.2456 1.008 0.994 1.008 0.981 1.012 1,056,504 1.0011 2.26%
2016-11-15 0 2.210 2.210 2.220 2.200 2.230 192,000 425,220 2.2147 0.985 0.985 0.990 0.981 0.994 430,677 0.9873 1.38%
2016-11-14 0 2.180 2.170 2.200 2.170 2.230 430,000 940,490 2.1872 0.972 0.967 0.981 0.967 0.994 964,537 0.9751 0.00%
2016-11-11 0 2.180 2.180 2.200 2.170 2.210 66,000 144,680 2.1921 0.972 0.972 0.981 0.967 0.985 148,045 0.9773 -1.80%
2016-11-10 0 2.220 2.210 2.220 2.200 2.260 314,000 697,930 2.2227 0.990 0.985 0.990 0.981 1.008 704,336 0.9909 -0.89%
2016-11-09 0 2.240 2.220 2.250 2.090 2.240 1,657,000 3,549,660 2.1422 0.999 0.990 1.003 0.932 0.999 3,716,831 0.9550 2.75%
2016-11-08 0 2.180 2.180 2.200 2.160 2.230 482,000 1,055,990 2.1909 0.972 0.972 0.981 0.963 0.994 1,081,178 0.9767 -0.91%
2016-11-07 0 2.200 2.180 2.220 2.180 2.260 378,000 838,970 2.2195 0.981 0.972 0.990 0.972 1.008 847,895 0.9895 -1.79%
2016-11-04 0 2.240 2.240 2.270 2.230 2.360 385,000 867,830 2.2541 0.999 0.999 1.012 0.994 1.052 863,597 1.0049 -3.45%
2016-11-03 0 2.320 2.290 2.320 2.240 2.330 333,000 762,080 2.2885 1.034 1.021 1.034 0.999 1.039 746,955 1.0202 2.65%
2016-11-02 0 2.260 2.250 2.260 2.230 2.330 488,000 1,099,600 2.2533 1.008 1.003 1.008 0.994 1.039 1,094,637 1.0045 -3.00%
2016-11-01 0 2.330 2.320 2.330 2.270 2.390 466,000 1,077,260 2.3117 1.039 1.034 1.039 1.012 1.065 1,045,289 1.0306 1.30%
2016-10-31 0 2.300 2.300 2.330 2.280 2.360 451,000 1,051,000 2.3304 1.025 1.025 1.039 1.016 1.052 1,011,642 1.0389 -1.71%
2016-10-28 0 2.340 2.340 2.360 2.330 2.420 909,000 2,150,510 2.3658 1.043 1.043 1.052 1.039 1.079 2,038,986 1.0547 -2.90%
2016-10-27 0 2.410 2.410 2.430 2.400 2.430 146,000 352,180 2.4122 1.074 1.074 1.083 1.070 1.083 327,494 1.0754 -0.82%
2016-10-26 0 2.430 2.430 2.450 2.400 2.460 567,000 1,383,370 2.4398 1.083 1.083 1.092 1.070 1.097 1,271,843 1.0877 1.25%
2016-10-25 0 2.400 2.400 2.410 2.380 2.410 1,146,000 2,747,340 2.3973 1.070 1.070 1.074 1.061 1.074 2,570,602 1.0688 -0.41%
2016-10-24 0 2.410 2.400 2.420 2.400 2.480 829,000 2,003,216 2.4164 1.074 1.070 1.079 1.070 1.106 1,859,537 1.0773 -2.03%
2016-10-20 0 2.460 2.450 2.480 2.420 2.490 347,000 849,260 2.4474 1.097 1.092 1.106 1.079 1.110 778,359 1.0911 1.23%
2016-10-19 0 2.430 2.430 2.470 2.430 2.460 957,000 2,342,770 2.4480 1.083 1.083 1.101 1.083 1.097 2,146,655 1.0914 -0.41%
2016-10-18 0 2.440 2.440 2.480 2.440 2.490 656,000 1,616,920 2.4648 1.088 1.088 1.106 1.088 1.110 1,471,479 1.0988 -1.21%
2016-10-17 0 2.470 2.440 2.470 2.440 2.500 464,000 1,147,410 2.4729 1.101 1.088 1.101 1.088 1.115 1,040,802 1.1024 -0.80%
2016-10-14 0 2.490 2.470 2.490 2.470 2.490 172,000 426,970 2.4824 1.110 1.101 1.110 1.101 1.110 385,815 1.1067 -0.40%
2016-10-13 0 2.500 2.480 2.500 2.420 2.540 422,000 1,049,620 2.4873 1.115 1.106 1.115 1.079 1.132 946,592 1.1088 2.46%
2016-10-12 0 2.440 2.440 2.460 2.420 2.510 521,000 1,278,240 2.4534 1.088 1.088 1.097 1.079 1.119 1,168,660 1.0938 -3.56%
2016-10-11 0 2.530 2.510 2.530 2.510 2.560 296,000 753,180 2.5445 1.128 1.119 1.128 1.119 1.141 663,960 1.1344 -0.39%
2016-10-07 0 2.540 2.530 2.560 2.520 2.560 150,000 382,000 2.5467 1.132 1.128 1.141 1.123 1.141 336,466 1.1353 -1.17%
2016-10-06 0 2.570 2.560 2.580 2.490 2.580 949,000 2,412,100 2.5417 1.146 1.141 1.150 1.110 1.150 2,128,710 1.1331 1.98%
2016-10-05 0 2.520 2.500 2.520 2.460 2.520 435,000 1,081,820 2.4869 1.123 1.115 1.123 1.097 1.123 975,752 1.1087 1.20%
2016-10-04 0 2.490 2.480 2.490 2.450 2.520 258,000 641,790 2.4876 1.110 1.106 1.110 1.092 1.123 578,722 1.1090 1.22%
2016-10-03 0 2.460 2.450 2.460 2.420 2.480 251,000 614,990 2.4502 1.097 1.092 1.097 1.079 1.106 563,020 1.0923 2.07%
2016-09-30 0 2.410 2.400 2.410 2.370 2.410 531,000 1,267,010 2.3861 1.074 1.070 1.074 1.057 1.074 1,191,091 1.0637 -0.41%
2016-09-29 0 2.420 2.420 2.430 2.390 2.430 380,000 914,490 2.4066 1.079 1.079 1.083 1.065 1.083 852,381 1.0729 0.83%
2016-09-28 0 2.400 2.390 2.400 2.380 2.400 198,000 473,720 2.3925 1.070 1.065 1.070 1.061 1.070 444,136 1.0666 0.84%
2016-09-27 0 2.380 2.380 2.390 2.380 2.440 814,000 1,952,530 2.3987 1.061 1.061 1.065 1.061 1.088 1,825,890 1.0694 0.85%
2016-09-26 0 2.360 2.360 2.370 2.340 2.390 608,000 1,437,950 2.3650 1.052 1.052 1.057 1.043 1.065 1,363,810 1.0544 -0.84%
2016-09-23 0 2.380 2.380 2.390 2.380 2.440 627,000 1,505,890 2.4017 1.061 1.061 1.065 1.061 1.088 1,406,429 1.0707 -2.46%
2016-09-22 0 2.440 2.420 2.440 2.400 2.490 692,000 1,682,760 2.4317 1.088 1.079 1.088 1.070 1.110 1,552,231 1.0841 -1.21%
2016-09-21 0 2.470 2.460 2.470 2.420 2.480 218,000 535,160 2.4549 1.101 1.097 1.101 1.079 1.106 488,998 1.0944 0.82%
2016-09-20 0 2.450 2.440 2.450 2.440 2.500 259,000 633,640 2.4465 1.092 1.088 1.092 1.088 1.115 580,965 1.0907 -2.39%
2016-09-19 0 2.510 2.480 2.510 2.480 2.550 299,000 747,830 2.5011 1.119 1.106 1.119 1.106 1.137 670,689 1.1150 0.40%
2016-09-15 0 2.500 2.480 2.500 2.480 2.500 124,000 308,960 2.4916 1.115 1.106 1.115 1.106 1.115 278,145 1.1108 1.21%
2016-09-14 0 2.470 2.460 2.470 2.410 2.520 878,000 2,163,390 2.4640 1.101 1.097 1.101 1.074 1.123 1,969,449 1.0985 -1.59%
2016-09-13 0 2.510 2.510 2.520 2.490 2.550 836,000 2,104,430 2.5173 1.119 1.119 1.123 1.110 1.137 1,875,239 1.1222 0.00%
2016-09-12 0 2.510 2.490 2.500 2.470 2.630 1,295,000 3,257,950 2.5158 1.119 1.110 1.115 1.101 1.172 2,904,826 1.1216 -5.28%
2016-09-09 0 2.650 2.640 2.650 2.630 2.700 2,843,000 7,571,770 2.6633 1.181 1.177 1.181 1.172 1.204 6,377,158 1.1873 0.00%
2016-09-08 0 2.650 2.640 2.650 2.600 2.670 1,615,000 4,275,120 2.6471 1.181 1.177 1.181 1.159 1.190 3,622,620 1.1801 1.53%
2016-09-07 0 2.610 2.600 2.610 2.570 2.620 460,000 1,195,220 2.5983 1.164 1.159 1.164 1.146 1.168 1,031,830 1.1583 0.77%
2016-09-06 0 2.590 2.590 2.610 2.530 2.610 1,188,000 3,043,850 2.5622 1.155 1.155 1.164 1.128 1.164 2,664,813 1.1422 0.39%
2016-09-05 0 2.580 2.570 2.580 2.550 2.680 1,614,000 4,171,460 2.5845 1.150 1.146 1.150 1.137 1.195 3,620,377 1.1522 0.00%
2016-09-02 0 2.580 2.570 2.600 2.580 2.690 617,000 1,619,710 2.6251 1.150 1.146 1.159 1.150 1.199 1,383,998 1.1703 -3.37%
2016-09-01 0 2.670 2.650 2.680 2.570 2.690 546,000 1,447,660 2.6514 1.190 1.181 1.195 1.146 1.199 1,224,737 1.1820 1.52%
2016-08-31 0 2.630 2.640 2.650 2.610 2.740 471,000 1,249,620 2.6531 1.172 1.177 1.181 1.164 1.222 1,056,504 1.1828 -3.31%
2016-08-30 0 2.720 2.700 2.730 2.500 2.750 2,063,000 5,540,890 2.6858 1.213 1.204 1.217 1.115 1.226 4,627,533 1.1974 4.21%
2016-08-29 0 2.610 2.600 2.610 2.420 2.700 2,195,590 5,671,613 2.5832 1.164 1.159 1.164 1.079 1.204 4,924,947 1.1516 7.85%
2016-08-26 0 2.460 2.440 2.460 2.400 2.490 1,811,000 4,415,170 2.4380 1.079 1.070 1.079 1.053 1.092 4,129,415 1.0692 -0.40%
2016-08-25 0 2.470 2.470 2.490 2.440 2.580 937,000 2,330,260 2.4869 1.083 1.083 1.092 1.070 1.131 2,136,533 1.0907 -4.26%
2016-08-24 0 2.580 2.560 2.580 2.520 2.600 419,000 1,072,750 2.5603 1.131 1.123 1.131 1.105 1.140 955,397 1.1228 -0.77%
2016-08-23 0 2.600 2.590 2.600 2.550 2.630 820,000 2,116,670 2.5813 1.140 1.136 1.140 1.118 1.153 1,869,752 1.1321 0.78%
2016-08-22 0 2.580 2.580 2.600 2.560 2.740 1,152,000 2,993,225 2.5983 1.131 1.131 1.140 1.123 1.202 2,626,773 1.1395 -4.44%
2016-08-19 0 2.700 2.690 2.700 2.690 2.810 3,132,000 8,599,860 2.7458 1.184 1.180 1.184 1.180 1.232 7,141,539 1.2042 -0.74%
2016-08-18 0 2.720 2.710 2.730 2.500 2.760 7,830,001 21,014,262 2.6838 1.193 1.189 1.197 1.096 1.210 17,853,849 1.1770 10.12%
2016-08-17 0 2.470 2.450 2.470 2.310 2.470 2,818,200 6,765,944 2.4008 1.083 1.074 1.083 1.013 1.083 6,426,017 1.0529 -0.80%
2016-08-16 0 2.490 2.480 2.500 2.400 2.510 1,659,000 4,065,440 2.4505 1.092 1.088 1.096 1.053 1.101 3,782,827 1.0747 2.89%
2016-08-15 0 2.420 2.410 2.420 2.360 2.440 410,000 983,020 2.3976 1.061 1.057 1.061 1.035 1.070 934,876 1.0515 0.83%
2016-08-12 0 2.400 2.400 2.420 2.340 2.420 503,000 1,203,520 2.3927 1.053 1.053 1.061 1.026 1.061 1,146,933 1.0493 0.84%
2016-08-11 0 2.380 2.350 2.380 2.340 2.420 621,000 1,483,380 2.3887 1.044 1.031 1.044 1.026 1.061 1,415,995 1.0476 0.85%
2016-08-10 0 2.360 2.370 2.380 2.340 2.460 1,400,000 3,363,800 2.4027 1.035 1.039 1.044 1.026 1.079 3,192,259 1.0537 -1.26%
2016-08-09 0 2.390 2.370 2.390 2.370 2.450 1,556,000 3,742,505 2.4052 1.048 1.039 1.048 1.039 1.074 3,547,968 1.0548 0.84%
2016-08-08 0 2.370 2.350 2.370 2.240 2.370 2,391,000 5,540,910 2.3174 1.039 1.031 1.039 0.982 1.039 5,451,922 1.0163 6.28%
2016-08-05 0 2.230 2.220 2.230 2.160 2.230 1,505,000 3,304,825 2.1959 0.978 0.974 0.978 0.947 0.978 3,431,678 0.9630 3.24%
2016-08-04 0 2.160 2.150 2.160 2.150 2.190 670,000 1,447,920 2.1611 0.947 0.943 0.947 0.943 0.960 1,527,724 0.9478 -0.46%
2016-08-03 0 2.170 2.160 2.170 2.150 2.170 706,000 1,527,200 2.1632 0.952 0.947 0.952 0.943 0.952 1,609,810 0.9487 0.46%
2016-08-01 0 2.160 2.160 2.170 2.150 2.170 434,000 936,220 2.1572 0.947 0.947 0.952 0.943 0.952 989,600 0.9461 0.47%
2016-07-29 0 2.150 2.150 2.160 2.150 2.210 1,052,400 2,280,727 2.1672 0.943 0.943 0.947 0.943 0.969 2,399,666 0.9504 0.00%
2016-07-28 0 2.150 2.150 2.160 2.140 2.170 1,053,000 2,264,140 2.1502 0.943 0.943 0.947 0.939 0.952 2,401,035 0.9430 0.00%
2016-07-27 0 2.150 2.150 2.160 2.140 2.180 1,192,000 2,565,240 2.1520 0.943 0.943 0.947 0.939 0.956 2,717,980 0.9438 -0.92%
2016-07-26 0 2.170 2.160 2.180 2.160 2.210 1,451,000 3,163,210 2.1800 0.952 0.947 0.956 0.947 0.969 3,308,548 0.9561 0.00%
2016-07-25 0 2.170 2.160 2.170 2.160 2.210 557,000 1,215,430 2.1821 0.952 0.947 0.952 0.947 0.969 1,270,063 0.9570 0.46%
2016-07-22 0 2.160 2.160 2.170 2.120 2.170 1,807,000 3,874,780 2.1443 0.947 0.947 0.952 0.930 0.952 4,120,294 0.9404 0.47%
2016-07-21 0 2.150 2.150 2.160 2.140 2.180 1,940,000 4,184,165 2.1568 0.943 0.943 0.947 0.939 0.956 4,423,559 0.9459 -0.46%
2016-07-20 0 2.160 2.160 2.170 2.140 2.170 584,000 1,258,600 2.1551 0.947 0.947 0.952 0.939 0.952 1,331,628 0.9452 -0.46%
2016-07-19 0 2.170 2.150 2.170 2.150 2.240 497,000 1,082,360 2.1778 0.952 0.943 0.952 0.943 0.982 1,133,252 0.9551 0.00%
2016-07-18 0 2.170 2.170 2.180 2.100 2.200 644,000 1,392,410 2.1621 0.952 0.952 0.956 0.921 0.965 1,468,439 0.9482 0.93%
2016-07-15 0 2.150 2.150 2.170 2.150 2.210 505,000 1,093,770 2.1659 0.943 0.943 0.952 0.943 0.969 1,151,493 0.9499 -2.71%
2016-07-14 0 2.210 2.200 2.220 2.180 2.240 313,000 691,460 2.2091 0.969 0.965 0.974 0.956 0.982 713,698 0.9688 -0.45%
2016-07-13 0 2.220 2.220 2.230 2.220 2.260 447,000 1,002,295 2.2423 0.974 0.974 0.978 0.974 0.991 1,019,243 0.9834 -0.45%
2016-07-12 0 2.230 2.220 2.240 2.110 2.250 1,425,000 3,151,445 2.2115 0.978 0.974 0.982 0.925 0.987 3,249,263 0.9699 6.19%
2016-07-11 0 2.100 2.100 2.110 2.090 2.130 533,000 1,125,440 2.1115 0.921 0.921 0.925 0.917 0.934 1,215,339 0.9260 0.96%
2016-07-08 0 2.080 2.080 2.090 2.080 2.100 437,000 912,860 2.0889 0.912 0.912 0.917 0.912 0.921 996,441 0.9161 -0.95%
2016-07-07 0 2.100 2.090 2.100 2.090 2.110 459,000 961,590 2.0950 0.921 0.917 0.921 0.917 0.925 1,046,605 0.9188 -0.47%
2016-07-06 0 2.110 2.100 2.110 2.090 2.110 207,000 434,505 2.0991 0.925 0.921 0.925 0.917 0.925 471,998 0.9206 0.48%
2016-07-05 0 2.100 2.090 2.100 2.090 2.170 1,592,000 3,369,685 2.1166 0.921 0.917 0.921 0.917 0.952 3,630,054 0.9283 -2.33%
2016-07-04 0 2.150 2.150 2.160 2.140 2.210 591,000 1,276,050 2.1591 0.943 0.943 0.947 0.939 0.969 1,347,589 0.9469 -0.92%
2016-06-30 0 2.170 2.170 2.180 2.170 2.200 381,000 829,540 2.1773 0.952 0.952 0.956 0.952 0.965 868,750 0.9549 0.46%
2016-06-29 0 2.160 2.160 2.170 2.140 2.220 341,000 739,840 2.1696 0.947 0.947 0.952 0.939 0.974 777,543 0.9515 0.93%
2016-06-28 0 2.140 2.150 2.160 2.110 2.150 293,671 627,692 2.1374 0.939 0.943 0.947 0.925 0.943 669,624 0.9374 0.00%
2016-06-27 0 2.140 2.140 2.150 2.100 2.210 476,000 1,020,440 2.1438 0.939 0.939 0.943 0.921 0.969 1,085,368 0.9402 -0.93%
2016-06-24 0 2.160 2.140 2.160 2.010 2.210 2,227,790 4,674,097 2.0981 0.947 0.939 0.947 0.882 0.969 5,079,773 0.9201 -1.82%
2016-06-23 0 2.200 2.200 2.210 2.200 2.230 369,000 816,450 2.2126 0.965 0.965 0.969 0.965 0.978 841,388 0.9704 -0.90%
2016-06-22 0 2.220 2.200 2.220 2.180 2.230 557,000 1,233,895 2.2153 0.974 0.965 0.974 0.956 0.978 1,270,063 0.9715 1.37%
2016-06-21 0 2.190 2.190 2.210 2.180 2.230 543,000 1,197,520 2.2054 0.960 0.960 0.969 0.956 0.978 1,238,140 0.9672 -0.90%
2016-06-20 0 2.210 2.230 2.240 2.180 2.270 2,206,835 4,923,162 2.2309 0.969 0.978 0.982 0.956 0.996 5,031,992 0.9784 -0.90%
2016-06-17 0 2.230 2.220 2.230 2.230 2.290 972,000 2,193,020 2.2562 0.978 0.974 0.978 0.978 1.004 2,216,340 0.9895 -1.33%
2016-06-16 0 2.260 2.250 2.280 2.250 2.300 1,382,922 3,147,180 2.2757 0.991 0.987 1.000 0.987 1.009 3,153,318 0.9981 -1.74%
2016-06-15 0 2.300 2.300 2.310 2.280 2.340 573,000 1,324,625 2.3117 1.009 1.009 1.013 1.000 1.026 1,306,546 1.0138 0.44%
2016-06-14 0 2.290 2.290 2.300 2.270 2.320 779,000 1,794,300 2.3033 1.004 1.004 1.009 0.996 1.017 1,776,264 1.0102 -0.87%
2016-06-13 0 2.310 2.310 2.320 2.260 2.360 831,000 1,914,070 2.3033 1.013 1.013 1.017 0.991 1.035 1,894,834 1.0102 0.00%
2016-06-10 0 2.310 2.310 2.320 2.300 2.380 1,839,000 4,284,860 2.3300 1.013 1.013 1.017 1.009 1.044 4,193,260 1.0218 -2.94%
2016-06-08 0 2.380 2.360 2.380 2.340 2.420 1,748,000 4,155,910 2.3775 1.044 1.035 1.044 1.026 1.061 3,985,763 1.0427 -0.83%
2016-06-07 0 2.400 2.400 2.410 2.260 2.410 4,781,000 11,211,450 2.3450 1.053 1.053 1.057 0.991 1.057 10,901,564 1.0284 7.14%
2016-06-06 0 2.240 2.240 2.250 2.230 2.340 4,044,000 9,222,770 2.2806 0.982 0.982 0.987 0.978 1.026 9,221,067 1.0002 -5.88%
2016-06-03 0 2.380 2.370 2.390 2.280 2.480 11,267,000 26,333,600 2.3372 1.044 1.039 1.048 1.000 1.088 25,690,842 1.0250 -3.25%
2016-06-02 0 2.460 2.460 2.470 2.440 2.920 8,874,000 22,829,825 2.5727 1.079 1.079 1.083 1.070 1.281 20,234,360 1.1283 -14.58%
2016-06-01 0 3.030 3.010 3.030 3.010 3.070 1,342,157 4,076,090 3.0370 1.263 1.255 1.263 1.255 1.280 3,219,760 1.2660 -0.33%
2016-05-31 0 3.040 3.020 3.040 2.970 3.050 2,722,000 8,190,350 3.0089 1.267 1.259 1.267 1.238 1.271 6,529,927 1.2543 1.00%
2016-05-30 0 3.010 3.000 3.010 2.980 3.060 1,125,000 3,379,035 3.0036 1.255 1.251 1.255 1.242 1.276 2,698,812 1.2520 -0.33%
2016-05-27 0 3.020 3.010 3.020 2.990 3.060 2,533,403 7,630,067 3.0118 1.259 1.255 1.259 1.246 1.276 6,077,493 1.2555 -0.33%
2016-05-26 0 3.030 3.010 3.030 2.980 3.050 1,026,000 3,087,150 3.0089 1.263 1.255 1.263 1.242 1.271 2,461,317 1.2543 0.33%
2016-05-25 0 3.020 3.010 3.020 3.000 3.060 598,000 1,805,915 3.0199 1.259 1.255 1.259 1.251 1.276 1,434,569 1.2589 0.67%
2016-05-24 0 3.000 3.000 3.010 2.920 3.020 666,000 1,982,675 2.9770 1.251 1.251 1.255 1.217 1.259 1,597,697 1.2410 0.00%
2016-05-23 0 3.000 2.990 3.000 2.980 3.040 1,152,000 3,461,525 3.0048 1.251 1.246 1.251 1.242 1.267 2,763,584 1.2525 0.00%
2016-05-20 0 3.000 3.000 3.010 2.970 3.010 348,000 1,043,220 2.9978 1.251 1.251 1.255 1.238 1.255 834,833 1.2496 0.00%
2016-05-19 0 3.000 2.990 3.000 2.970 3.000 1,565,000 4,688,900 2.9961 1.251 1.246 1.251 1.238 1.251 3,754,348 1.2489 0.67%
2016-05-18 0 2.980 2.980 3.000 2.970 3.030 816,000 2,445,350 2.9968 1.242 1.242 1.251 1.238 1.263 1,957,539 1.2492 -0.67%
2016-05-17 0 3.000 3.000 3.010 2.990 3.050 1,172,807 3,527,120 3.0074 1.251 1.251 1.255 1.246 1.271 2,813,499 1.2536 -0.99%
2016-05-16 0 3.030 3.020 3.040 2.960 3.060 410,000 1,234,710 3.0115 1.263 1.259 1.267 1.234 1.276 983,567 1.2553 0.66%
2016-05-13 0 3.010 3.000 3.010 2.950 3.020 1,226,000 3,655,033 2.9813 1.255 1.251 1.255 1.230 1.259 2,941,106 1.2427 0.33%
2016-05-12 0 3.000 3.000 3.010 2.980 3.010 969,000 2,907,318 3.0003 1.251 1.251 1.255 1.242 1.255 2,324,577 1.2507 -0.33%
2016-05-11 0 3.010 3.010 3.020 2.990 3.060 172,000 518,810 3.0163 1.255 1.255 1.259 1.246 1.276 412,618 1.2574 0.00%
2016-05-10 0 3.010 3.000 3.020 2.940 3.030 486,000 1,445,579 2.9744 1.255 1.251 1.259 1.226 1.263 1,165,887 1.2399 0.67%
2016-05-09 0 2.990 2.990 3.010 2.910 3.040 746,000 2,211,230 2.9641 1.246 1.246 1.255 1.213 1.267 1,789,613 1.2356 -0.33%
2016-05-06 0 3.000 3.000 3.010 3.000 3.060 725,000 2,183,670 3.0120 1.251 1.251 1.255 1.251 1.276 1,739,235 1.2555 -2.60%
2016-05-05 0 3.080 3.050 3.090 3.010 3.090 959,000 2,936,890 3.0625 1.284 1.271 1.288 1.255 1.288 2,300,588 1.2766 -0.32%
2016-05-04 0 3.090 3.080 3.090 3.040 3.110 1,163,000 3,584,940 3.0825 1.288 1.284 1.288 1.267 1.296 2,789,972 1.2849 -0.96%
2016-05-03 0 3.120 3.110 3.120 3.080 3.190 1,004,000 3,126,860 3.1144 1.301 1.296 1.301 1.284 1.330 2,408,540 1.2982 -0.32%
2016-04-29 0 3.130 3.120 3.130 3.100 3.170 2,002,000 6,250,340 3.1220 1.305 1.301 1.305 1.292 1.321 4,802,687 1.3014 -1.26%
2016-04-28 0 3.170 3.150 3.170 3.150 3.240 1,927,000 6,115,080 3.1734 1.321 1.313 1.321 1.313 1.351 4,622,766 1.3228 -0.63%
2016-04-27 0 3.190 3.190 3.200 3.170 3.220 625,000 1,999,140 3.1986 1.330 1.330 1.334 1.321 1.342 1,499,340 1.3333 -0.31%
2016-04-26 0 3.200 3.180 3.200 3.160 3.210 1,027,800 3,269,242 3.1808 1.334 1.326 1.334 1.317 1.338 2,465,635 1.3259 0.00%
2016-04-25 0 3.200 3.180 3.200 3.160 3.230 630,000 2,009,910 3.1903 1.334 1.326 1.334 1.317 1.346 1,511,335 1.3299 -0.31%
2016-04-22 0 3.210 3.200 3.210 3.180 3.270 596,000 1,916,000 3.2148 1.338 1.334 1.338 1.326 1.363 1,429,771 1.3401 0.31%
2016-04-21 0 3.200 3.190 3.210 3.170 3.280 1,459,000 4,709,470 3.2279 1.334 1.330 1.338 1.321 1.367 3,500,060 1.3455 0.00%
2016-04-20 0 3.200 3.190 3.200 3.180 3.300 1,400,000 4,520,430 3.2289 1.334 1.330 1.334 1.326 1.376 3,358,522 1.3460 -0.93%
2016-04-19 0 3.230 3.230 3.240 3.150 3.250 4,332,990 13,788,333 3.1822 1.346 1.346 1.351 1.313 1.355 10,394,602 1.3265 3.19%
2016-04-18 0 3.130 3.130 3.150 3.100 3.170 1,011,000 3,176,700 3.1421 1.305 1.305 1.313 1.292 1.321 2,425,333 1.3098 -2.49%
2016-04-15 0 3.210 3.200 3.210 3.170 3.240 1,107,000 3,546,100 3.2033 1.338 1.334 1.338 1.321 1.351 2,655,631 1.3353 0.31%
2016-04-14 0 3.200 3.180 3.200 3.150 3.300 1,618,500 5,164,705 3.1910 1.334 1.326 1.334 1.313 1.376 3,882,692 1.3302 -1.23%
2016-04-13 0 3.240 3.220 3.250 3.110 3.280 2,242,000 7,157,265 3.1924 1.351 1.342 1.355 1.296 1.367 5,378,433 1.3307 4.52%
2016-04-12 0 3.100 3.080 3.100 3.030 3.110 1,615,379 4,960,983 3.0711 1.292 1.284 1.292 1.263 1.296 3,875,204 1.2802 2.31%
2016-04-11 0 3.030 3.030 3.050 3.030 3.170 3,208,041 9,929,458 3.0952 1.263 1.263 1.271 1.263 1.321 7,695,912 1.2902 -1.94%
2016-04-08 0 3.090 3.080 3.100 3.080 3.230 2,055,000 6,478,520 3.1526 1.288 1.284 1.292 1.284 1.346 4,929,831 1.3141 -5.21%
2016-04-07 0 3.260 3.260 3.270 3.240 3.320 538,000 1,759,160 3.2698 1.359 1.359 1.363 1.351 1.384 1,290,632 1.3630 0.00%
2016-04-06 0 3.260 3.260 3.300 3.230 3.330 991,000 3,235,850 3.2652 1.359 1.359 1.376 1.346 1.388 2,377,354 1.3611 -0.91%
2016-04-05 0 3.290 3.280 3.320 3.260 3.380 1,617,000 5,367,290 3.3193 1.371 1.367 1.384 1.359 1.409 3,879,093 1.3836 -2.08%
2016-04-01 0 3.360 3.330 3.360 3.210 3.400 1,870,589 6,151,376 3.2885 1.401 1.388 1.401 1.338 1.417 4,487,439 1.3708 2.13%
2016-03-31 0 3.290 3.270 3.300 3.210 3.420 4,626,869 15,428,820 3.3346 1.371 1.363 1.376 1.338 1.426 11,099,602 1.3900 3.13%
2016-03-30 0 3.190 3.180 3.190 3.040 3.280 3,449,248 10,874,598 3.1527 1.330 1.326 1.330 1.267 1.367 8,274,554 1.3142 4.93%
2016-03-29 0 3.040 3.040 3.070 2.980 3.070 722,000 2,175,675 3.0134 1.267 1.267 1.280 1.242 1.280 1,732,038 1.2561 1.00%
2016-03-24 0 3.010 3.000 3.020 2.990 3.100 1,983,000 5,993,630 3.0225 1.255 1.251 1.259 1.246 1.292 4,757,107 1.2599 -2.27%
2016-03-23 0 3.080 3.070 3.080 3.060 3.190 4,213,000 13,108,610 3.1115 1.284 1.280 1.284 1.276 1.330 10,106,753 1.2970 0.98%
2016-03-22 0 3.050 3.030 3.060 2.970 3.080 3,455,661 10,368,069 3.0003 1.271 1.263 1.276 1.238 1.284 8,289,939 1.2507 0.99%
2016-03-21 0 3.020 3.000 3.020 2.980 3.070 3,115,000 9,376,670 3.0102 1.259 1.251 1.259 1.242 1.280 7,472,712 1.2548 0.67%
2016-03-18 0 3.000 3.000 3.020 2.960 3.080 12,783,411 38,305,623 2.9965 1.251 1.251 1.259 1.234 1.284 30,666,693 1.2491 -0.99%
2016-03-17 0 3.030 3.020 3.030 2.820 3.150 5,335,663 16,142,769 3.0254 1.263 1.259 1.263 1.176 1.313 12,799,959 1.2612 15.21%
2016-03-16 0 2.630 2.620 2.650 2.580 2.640 562,313 1,471,018 2.6160 1.096 1.092 1.105 1.075 1.100 1,348,958 1.0905 3.14%
2016-03-15 0 2.550 2.540 2.550 2.510 2.590 363,311 925,915 2.5485 1.063 1.059 1.063 1.046 1.080 871,563 1.0624 0.79%
2016-03-14 0 2.530 2.500 2.540 2.380 2.570 816,100 2,020,431 2.4757 1.055 1.042 1.059 0.992 1.071 1,957,779 1.0320 1.61%
2016-03-11 0 2.490 2.480 2.500 2.410 2.500 687,623 1,699,690 2.4718 1.038 1.034 1.042 1.005 1.042 1,649,569 1.0304 0.81%
2016-03-10 0 2.470 2.460 2.500 2.410 2.550 247,000 620,920 2.5138 1.030 1.025 1.042 1.005 1.063 592,539 1.0479 -2.76%
2016-03-09 0 2.540 2.530 2.540 2.500 2.590 298,000 759,520 2.5487 1.059 1.055 1.059 1.042 1.080 714,885 1.0624 -0.39%
2016-03-08 0 2.550 2.540 2.550 2.460 2.550 147,000 371,600 2.5279 1.063 1.059 1.063 1.025 1.063 352,645 1.0538 1.59%
2016-03-07 0 2.510 2.500 2.520 2.480 2.550 391,000 978,880 2.5035 1.046 1.042 1.050 1.034 1.063 937,987 1.0436 1.21%
2016-03-04 0 2.480 2.480 2.490 2.440 2.490 443,000 1,093,410 2.4682 1.034 1.034 1.038 1.017 1.038 1,062,732 1.0289 3.77%
2016-03-03 0 2.390 2.390 2.400 2.370 2.500 477,617 1,151,309 2.4105 0.996 0.996 1.000 0.988 1.042 1,145,777 1.0048 -2.05%
2016-03-02 0 2.440 2.400 2.450 2.340 2.550 747,000 1,812,130 2.4259 1.017 1.000 1.021 0.975 1.063 1,792,011 1.0112 4.27%
2016-03-01 0 2.340 2.330 2.350 2.280 2.390 273,000 637,580 2.3355 0.975 0.971 0.980 0.950 0.996 654,912 0.9735 0.00%
2016-02-29 0 2.340 2.330 2.360 2.300 2.390 227,000 530,030 2.3349 0.975 0.971 0.984 0.959 0.996 544,560 0.9733 -0.85%
2016-02-26 0 2.360 2.330 2.360 2.300 2.490 276,000 656,139 2.3773 0.984 0.971 0.984 0.959 1.038 662,109 0.9910 -1.67%
2016-02-25 0 2.400 2.340 2.420 2.320 2.560 359,000 860,680 2.3974 1.000 0.975 1.009 0.967 1.067 861,221 0.9994 -4.00%
2016-02-24 0 2.500 2.500 2.560 2.460 2.580 414,000 1,042,030 2.5170 1.042 1.042 1.067 1.025 1.075 993,163 1.0492 -2.72%
2016-02-23 0 2.570 2.540 2.570 2.500 2.620 440,000 1,130,220 2.5687 1.071 1.059 1.071 1.042 1.092 1,055,536 1.0708 0.00%
2016-02-22 0 2.570 2.570 2.580 2.530 2.630 223,000 574,490 2.5762 1.071 1.071 1.075 1.055 1.096 534,965 1.0739 -0.77%
2016-02-19 0 2.590 2.560 2.590 2.560 2.630 771,000 2,004,830 2.6003 1.080 1.067 1.080 1.067 1.096 1,849,586 1.0839 0.39%
2016-02-18 0 2.580 2.580 2.600 2.500 2.640 5,206,000 13,494,110 2.5920 1.075 1.075 1.084 1.042 1.100 12,488,905 1.0805 3.20%
2016-02-17 0 2.500 2.500 2.510 2.440 2.580 1,064,000 2,661,210 2.5011 1.042 1.042 1.046 1.017 1.075 2,552,477 1.0426 1.21%
2016-02-16 0 2.470 2.450 2.470 2.290 2.490 1,011,000 2,434,600 2.4081 1.030 1.021 1.030 0.955 1.038 2,425,333 1.0038 9.29%
2016-02-15 0 2.260 2.230 2.290 2.190 2.300 1,339,000 2,989,060 2.2323 0.942 0.930 0.955 0.913 0.959 3,212,187 0.9305 1.80%
2016-02-12 0 2.220 2.220 2.230 2.220 2.300 392,000 882,090 2.2502 0.925 0.925 0.930 0.925 0.959 940,386 0.9380 -4.72%
2016-02-11 0 2.330 2.300 2.330 2.230 2.360 1,260,000 2,918,815 2.3165 0.971 0.959 0.971 0.930 0.984 3,022,670 0.9656 -1.69%
2016-02-05 0 2.370 2.370 2.380 2.300 2.380 719,000 1,694,400 2.3566 0.988 0.988 0.992 0.959 0.992 1,724,841 0.9824 0.85%
2016-02-04 0 2.350 2.350 2.360 2.300 2.380 801,000 1,891,800 2.3618 0.980 0.980 0.984 0.959 0.992 1,921,554 0.9845 0.00%
2016-02-03 0 2.350 2.290 2.350 2.270 2.380 789,000 1,809,810 2.2938 0.980 0.955 0.980 0.946 0.992 1,892,767 0.9562 1.29%
2016-02-02 0 2.320 2.320 2.330 2.300 2.420 1,032,000 2,404,290 2.3297 0.967 0.967 0.971 0.959 1.009 2,475,711 0.9712 -1.69%
2016-02-01 0 2.360 2.350 2.370 2.340 2.460 1,671,000 3,956,185 2.3676 0.984 0.980 0.988 0.975 1.025 4,008,636 0.9869 2.16%
2016-01-29 0 2.310 2.300 2.310 2.280 2.430 1,639,000 3,837,790 2.3415 0.963 0.959 0.963 0.950 1.013 3,931,870 0.9761 -3.75%
2016-01-28 0 2.400 2.390 2.410 2.340 2.460 439,000 1,053,660 2.4001 1.000 0.996 1.005 0.975 1.025 1,053,137 1.0005 -3.23%
2016-01-27 0 2.480 2.460 2.500 2.410 2.560 88,000 219,190 2.4908 1.034 1.025 1.042 1.005 1.067 211,107 1.0383 -1.20%
2016-01-26 0 2.510 2.510 2.550 2.510 2.620 138,000 353,580 2.5622 1.046 1.046 1.063 1.046 1.092 331,054 1.0680 -3.09%
2016-01-25 0 2.590 2.580 2.590 2.580 2.640 217,000 568,870 2.6215 1.080 1.075 1.080 1.075 1.100 520,571 1.0928 0.39%
2016-01-22 0 2.580 2.580 2.610 2.520 2.630 672,000 1,746,010 2.5982 1.075 1.075 1.088 1.050 1.096 1,612,091 1.0831 6.17%
2016-01-21 0 2.430 2.430 2.530 2.420 2.640 899,000 2,285,980 2.5428 1.013 1.013 1.055 1.009 1.100 2,156,651 1.0600 -6.90%
2016-01-20 0 2.610 2.600 2.640 2.590 2.760 507,000 1,336,650 2.6364 1.088 1.084 1.100 1.080 1.151 1,216,265 1.0990 -6.12%
2016-01-19 0 2.780 2.770 2.780 2.650 2.780 340,000 930,820 2.7377 1.159 1.155 1.159 1.105 1.159 815,641 1.1412 1.09%
2016-01-18 0 2.750 2.710 2.750 2.570 2.820 2,168,000 5,777,620 2.6650 1.146 1.130 1.146 1.071 1.176 5,200,912 1.1109 -2.48%
2016-01-15 0 2.820 2.790 2.800 2.800 2.960 875,000 2,537,990 2.9006 1.176 1.163 1.167 1.167 1.234 2,099,076 1.2091 -4.73%
2016-01-14 0 2.960 2.930 2.960 2.920 2.960 353,000 1,036,610 2.9366 1.234 1.221 1.234 1.217 1.234 846,827 1.2241 0.00%
2016-01-13 0 2.960 2.940 2.960 2.950 3.050 404,000 1,220,180 3.0202 1.234 1.226 1.234 1.230 1.271 969,174 1.2590 -1.00%
2016-01-12 0 2.990 2.990 3.000 2.980 3.080 427,000 1,295,930 3.0350 1.246 1.246 1.251 1.242 1.284 1,024,349 1.2651 -1.32%
2016-01-11 0 3.030 3.010 3.050 3.000 3.080 504,000 1,536,770 3.0491 1.263 1.255 1.271 1.251 1.284 1,209,068 1.2710 -3.50%
2016-01-08 0 3.140 3.100 3.140 3.100 3.200 583,000 1,837,930 3.1525 1.309 1.292 1.309 1.292 1.334 1,398,585 1.3141 -1.26%
2016-01-07 0 3.180 3.150 3.180 3.120 3.300 851,000 2,746,650 3.2276 1.326 1.313 1.326 1.301 1.376 2,041,502 1.3454 -4.79%
2016-01-06 0 3.340 3.340 3.390 3.170 3.410 492,000 1,608,420 3.2691 1.392 1.392 1.413 1.321 1.421 1,180,281 1.3627 3.09%
2016-01-05 0 3.240 3.240 3.250 3.190 3.320 324,000 1,055,500 3.2577 1.351 1.351 1.355 1.330 1.384 777,258 1.3580 0.93%
2016-01-04 0 3.210 3.200 3.250 3.200 3.360 785,000 2,575,930 3.2814 1.338 1.334 1.355 1.334 1.401 1,883,171 1.3679 -5.31%
2015-12-31 0 3.390 3.390 3.400 3.340 3.430 285,000 968,230 3.3973 1.413 1.413 1.417 1.392 1.430 683,699 1.4162 0.00%
2015-12-30 0 3.390 3.350 3.390 3.160 3.390 438,000 1,452,690 3.3166 1.413 1.396 1.413 1.317 1.413 1,050,738 1.3825 2.73%
2015-12-29 0 3.300 3.260 3.310 3.220 3.360 205,000 675,350 3.2944 1.376 1.359 1.380 1.342 1.401 491,784 1.3733 0.00%
2015-12-28 0 3.300 3.290 3.330 3.290 3.480 1,028,000 3,513,520 3.4178 1.376 1.371 1.388 1.371 1.451 2,466,115 1.4247 -2.08%
2015-12-24 0 3.370 3.340 3.370 3.340 3.440 101,000 339,750 3.3639 1.405 1.392 1.405 1.392 1.434 242,293 1.4022 0.00%
2015-12-23 0 3.370 3.360 3.390 3.300 3.670 692,000 2,388,480 3.4516 1.405 1.401 1.413 1.376 1.530 1,660,070 1.4388 -5.34%
2015-12-22 0 3.560 3.570 3.580 3.250 3.590 1,416,000 4,881,040 3.4471 1.484 1.488 1.492 1.355 1.496 3,396,905 1.4369 10.56%
2015-12-21 0 3.220 3.200 3.220 2.940 3.220 494,000 1,545,210 3.1280 1.342 1.334 1.342 1.226 1.342 1,185,079 1.3039 9.15%
2015-12-18 0 2.950 2.950 2.970 2.950 3.130 892,685 2,679,183 3.0013 1.230 1.230 1.238 1.230 1.305 2,141,502 1.2511 -3.28%
2015-12-17 0 3.050 3.060 3.100 2.990 3.160 903,000 2,778,880 3.0774 1.271 1.276 1.292 1.246 1.317 2,166,247 1.2828 2.35%
2015-12-16 0 2.980 2.980 3.010 2.980 3.050 632,000 1,903,330 3.0116 1.242 1.242 1.255 1.242 1.271 1,516,133 1.2554 0.68%
2015-12-15 0 2.960 2.940 3.000 2.940 3.070 410,000 1,222,240 2.9811 1.234 1.226 1.251 1.226 1.280 983,567 1.2427 -1.66%
2015-12-14 0 3.010 2.960 3.010 2.920 3.090 884,000 2,625,480 2.9700 1.255 1.234 1.255 1.217 1.288 2,120,667 1.2380 -1.31%
2015-12-11 0 3.050 3.040 3.050 3.040 3.150 417,000 1,285,890 3.0837 1.271 1.267 1.271 1.267 1.313 1,000,360 1.2854 -2.24%
2015-12-10 0 3.120 3.100 3.120 3.100 3.190 237,000 744,430 3.1411 1.301 1.292 1.301 1.292 1.330 568,550 1.3093 -0.32%
2015-12-09 0 3.130 3.130 3.190 3.100 3.220 657,000 2,087,320 3.1770 1.305 1.305 1.330 1.292 1.342 1,576,106 1.3244 -1.88%
2015-12-08 0 3.190 3.170 3.190 3.130 3.230 612,000 1,938,020 3.1667 1.330 1.321 1.330 1.305 1.346 1,468,154 1.3200 -0.31%
2015-12-07 0 3.200 3.170 3.200 3.120 3.350 582,000 1,866,750 3.2075 1.334 1.321 1.334 1.301 1.396 1,396,186 1.3370 0.00%
2015-12-04 0 3.200 3.160 3.200 3.160 3.290 1,024,000 3,296,295 3.2190 1.334 1.317 1.334 1.317 1.371 2,456,519 1.3419 -2.14%
2015-12-03 0 3.270 3.270 3.300 3.270 3.310 225,000 739,800 3.2880 1.363 1.363 1.376 1.363 1.380 539,762 1.3706 -1.51%
2015-12-02 0 3.320 3.290 3.320 3.260 3.390 1,244,000 4,112,030 3.3055 1.384 1.371 1.384 1.359 1.413 2,984,287 1.3779 -1.78%
2015-12-01 0 3.380 3.300 3.380 3.300 3.420 555,000 1,870,499 3.3703 1.409 1.376 1.409 1.376 1.426 1,331,414 1.4049 -0.59%
2015-11-30 0 3.400 3.390 3.440 3.350 3.440 214,000 727,320 3.3987 1.417 1.413 1.434 1.396 1.434 513,374 1.4167 1.49%
2015-11-27 0 3.350 3.330 3.380 3.330 3.490 700,000 2,371,800 3.3883 1.396 1.388 1.409 1.388 1.455 1,679,261 1.4124 -2.05%
2015-11-26 0 3.420 3.410 3.480 3.400 3.660 2,398,000 8,366,145 3.4888 1.426 1.421 1.451 1.417 1.526 5,752,669 1.4543 -2.56%
2015-11-25 0 3.510 3.510 3.540 3.500 3.570 617,000 2,172,160 3.5205 1.463 1.463 1.476 1.459 1.488 1,480,149 1.4675 -1.96%
2015-11-24 0 3.580 3.580 3.600 3.570 3.660 804,000 2,886,405 3.5901 1.492 1.492 1.501 1.488 1.526 1,928,751 1.4965 -2.98%
2015-11-23 0 3.690 3.670 3.700 3.660 3.730 154,000 567,785 3.6869 1.538 1.530 1.542 1.526 1.555 369,437 1.5369 -0.27%
2015-11-20 0 3.700 3.690 3.700 3.650 3.740 164,000 606,200 3.6963 1.542 1.538 1.542 1.522 1.559 393,427 1.5408 -0.80%
2015-11-19 0 3.730 3.690 3.730 3.670 3.800 782,000 2,919,650 3.7336 1.555 1.538 1.555 1.530 1.584 1,875,975 1.5563 2.19%
2015-11-18 0 3.650 3.640 3.650 3.630 3.740 229,000 842,280 3.6781 1.522 1.517 1.522 1.513 1.559 549,358 1.5332 -2.41%
2015-11-17 0 3.740 3.720 3.740 3.670 3.850 393,000 1,465,450 3.7289 1.559 1.551 1.559 1.530 1.605 942,785 1.5544 0.27%
2015-11-16 0 3.730 3.700 3.710 3.710 3.840 1,561,000 5,862,420 3.7556 1.555 1.542 1.547 1.547 1.601 3,744,752 1.5655 -2.10%
2015-11-13 0 3.810 3.780 3.810 3.780 3.830 1,748,000 6,646,270 3.8022 1.588 1.576 1.588 1.576 1.597 4,193,355 1.5850 0.26%
2015-11-12 0 3.800 3.800 3.820 3.720 3.900 363,000 1,381,990 3.8071 1.584 1.584 1.592 1.551 1.626 870,817 1.5870 -1.81%
2015-11-11 0 3.870 3.860 3.880 3.820 3.900 211,000 815,855 3.8666 1.613 1.609 1.617 1.592 1.626 506,177 1.6118 -0.77%
2015-11-10 0 3.900 3.870 3.900 3.860 3.990 227,562 883,926 3.8843 1.626 1.613 1.626 1.609 1.663 545,909 1.6192 -2.26%
2015-11-09 0 3.990 3.910 4.000 3.910 4.020 241,000 957,345 3.9724 1.663 1.630 1.667 1.630 1.676 578,146 1.6559 -0.25%
2015-11-06 0 4.000 3.960 4.000 3.950 4.040 128,000 511,145 3.9933 1.667 1.651 1.667 1.647 1.684 307,065 1.6646 -0.50%
2015-11-05 0 4.020 3.970 4.020 3.950 4.120 195,000 780,985 4.0051 1.676 1.655 1.676 1.647 1.717 467,794 1.6695 0.00%
2015-11-04 0 4.020 3.990 4.030 3.950 4.050 1,206,000 4,836,795 4.0106 1.676 1.663 1.680 1.647 1.688 2,893,127 1.6718 1.77%
2015-11-03 0 3.950 3.940 3.950 3.930 4.000 345,000 1,363,335 3.9517 1.647 1.642 1.647 1.638 1.667 827,636 1.6473 -1.25%
2015-11-02 0 4.000 3.980 4.000 3.990 4.150 88,000 352,080 4.0009 1.667 1.659 1.667 1.663 1.730 211,107 1.6678 -0.74%
2015-10-30 0 4.030 4.020 4.030 4.020 4.070 149,000 601,200 4.0349 1.680 1.676 1.680 1.676 1.697 357,443 1.6819 -0.49%
2015-10-29 0 4.050 4.040 4.070 4.030 4.100 154,000 624,775 4.0570 1.688 1.684 1.697 1.680 1.709 369,437 1.6912 -0.49%
2015-10-28 0 4.070 4.050 4.070 4.020 4.100 288,000 1,166,470 4.0502 1.697 1.688 1.697 1.676 1.709 690,896 1.6883 -3.10%
2015-10-27 0 4.200 4.180 4.200 4.100 4.210 251,000 1,045,520 4.1654 1.751 1.742 1.751 1.709 1.755 602,135 1.7364 0.24%
2015-10-26 0 4.190 4.150 4.190 4.180 4.380 233,000 980,390 4.2077 1.747 1.730 1.747 1.742 1.826 558,954 1.7540 -0.71%
2015-10-23 0 4.220 4.200 4.230 4.190 4.350 146,000 617,830 4.2317 1.759 1.751 1.763 1.747 1.813 350,246 1.7640 -1.40%
2015-10-22 0 4.280 4.270 4.280 4.190 4.330 600,400 2,558,319 4.2610 1.784 1.780 1.784 1.747 1.805 1,440,326 1.7762 1.90%
2015-10-20 0 4.200 4.170 4.200 4.190 4.360 815,200 3,439,432 4.2191 1.751 1.738 1.751 1.747 1.817 1,955,620 1.7587 -0.47%
2015-10-19 0 4.220 4.210 4.230 4.200 4.300 1,507,000 6,377,730 4.2321 1.759 1.755 1.763 1.751 1.792 3,615,209 1.7641 1.93%
2015-10-16 0 4.140 4.130 4.160 4.030 4.200 2,295,000 9,488,645 4.1345 1.726 1.722 1.734 1.680 1.751 5,505,577 1.7235 3.76%
2015-10-15 0 3.990 3.990 4.000 3.950 4.000 288,000 1,145,010 3.9757 1.663 1.663 1.667 1.647 1.667 690,896 1.6573 0.00%
2015-10-14 0 3.990 3.970 3.990 3.930 4.010 87,000 347,200 3.9908 1.663 1.655 1.663 1.638 1.672 208,708 1.6636 -0.25%
2015-10-13 0 4.000 3.990 4.000 3.970 4.030 898,000 3,581,280 3.9881 1.667 1.663 1.667 1.655 1.680 2,154,252 1.6624 0.00%
2015-10-12 0 4.000 3.990 4.000 3.970 4.070 1,008,000 4,033,820 4.0018 1.667 1.663 1.667 1.655 1.697 2,418,136 1.6682 0.25%
2015-10-09 0 3.990 3.980 4.000 3.940 4.020 446,000 1,782,690 3.9971 1.663 1.659 1.667 1.642 1.676 1,069,929 1.6662 1.27%
2015-10-08 0 3.940 3.930 3.940 3.930 4.110 574,000 2,280,280 3.9726 1.642 1.638 1.642 1.638 1.713 1,376,994 1.6560 -2.48%
2015-10-07 0 4.040 4.040 4.050 3.950 4.120 1,491,000 6,023,535 4.0399 1.684 1.684 1.688 1.647 1.717 3,576,826 1.6840 2.54%
2015-10-06 0 3.940 3.920 3.940 3.940 4.090 535,000 2,140,260 4.0005 1.642 1.634 1.642 1.642 1.705 1,283,435 1.6676 -1.75%
2015-10-05 0 4.010 3.980 4.010 3.940 4.040 5,590,000 22,260,965 3.9823 1.672 1.659 1.672 1.642 1.684 13,410,099 1.6600 2.30%
2015-10-02 0 3.920 3.920 3.930 3.890 4.080 893,595 3,526,018 3.9459 1.634 1.634 1.638 1.622 1.701 2,143,685 1.6448 0.26%
2015-09-30 0 3.910 3.900 3.910 3.840 3.920 7,371,000 28,472,820 3.8628 1.630 1.626 1.630 1.601 1.634 17,682,619 1.6102 1.82%
2015-09-29 0 3.840 3.830 3.840 3.820 3.880 4,472,000 17,212,130 3.8489 1.601 1.597 1.601 1.592 1.617 10,728,079 1.6044 -2.54%
2015-09-25 0 3.940 3.930 3.940 3.880 3.990 1,391,000 5,468,249 3.9312 1.642 1.638 1.642 1.617 1.663 3,336,932 1.6387 -0.25%
2015-09-24 0 3.950 3.950 3.980 3.940 4.040 785,000 3,118,540 3.9727 1.647 1.647 1.659 1.642 1.684 1,883,171 1.6560 -3.19%
2015-09-23 0 4.080 4.060 4.100 4.040 4.240 899,000 3,721,650 4.1398 1.701 1.692 1.709 1.684 1.767 2,156,651 1.7257 -4.23%
2015-09-22 0 4.260 4.240 4.260 4.190 4.300 510,000 2,169,250 4.2534 1.776 1.767 1.776 1.747 1.792 1,223,462 1.7730 1.43%
2015-09-21 0 4.200 4.200 4.210 4.150 4.260 8,165,000 34,162,080 4.1840 1.751 1.751 1.755 1.730 1.776 19,587,381 1.7441 -0.94%
2015-09-18 0 4.240 4.240 4.270 4.110 4.340 1,241,332 5,226,862 4.2107 1.767 1.767 1.780 1.713 1.809 2,977,886 1.7552 3.16%
2015-09-17 0 4.110 4.090 4.110 4.050 4.150 1,635,000 6,721,900 4.1113 1.713 1.705 1.713 1.688 1.730 3,922,274 1.7138 2.24%
2015-09-16 0 4.020 4.020 4.040 4.000 4.140 1,195,000 4,826,500 4.0389 1.676 1.676 1.684 1.667 1.726 2,866,739 1.6836 -0.25%
2015-09-15 0 4.030 4.000 4.030 4.000 4.130 1,137,000 4,580,940 4.0290 1.680 1.667 1.680 1.667 1.722 2,727,600 1.6795 -0.49%
2015-09-14 0 4.050 4.040 4.050 4.000 4.130 955,000 3,877,470 4.0602 1.688 1.684 1.688 1.667 1.722 2,290,992 1.6925 1.25%
2015-09-11 0 4.000 3.990 4.000 3.970 4.080 1,331,000 5,329,645 4.0042 1.667 1.663 1.667 1.655 1.701 3,192,995 1.6692 -0.74%
2015-09-10 0 4.030 4.030 4.050 3.980 4.250 1,034,000 4,234,229 4.0950 1.680 1.680 1.688 1.659 1.772 2,480,509 1.7070 -3.59%
2015-09-09 0 4.180 4.170 4.180 4.120 4.200 435,000 1,815,120 4.1727 1.742 1.738 1.742 1.717 1.751 1,043,541 1.7394 0.97%
2015-09-08 0 4.140 4.100 4.150 4.000 4.160 634,000 2,601,600 4.1035 1.726 1.709 1.730 1.667 1.734 1,520,931 1.7105 2.73%
2015-09-07 0 4.030 4.000 4.040 3.900 4.140 759,000 3,078,140 4.0555 1.680 1.667 1.684 1.626 1.726 1,820,799 1.6905 3.33%
2015-09-04 0 3.900 3.900 3.910 3.810 4.040 4,291,000 16,717,400 3.8959 1.626 1.626 1.630 1.588 1.684 10,293,871 1.6240 0.78%
2015-09-02 0 3.870 3.850 3.870 3.810 4.240 1,801,000 7,102,315 3.9435 1.613 1.605 1.613 1.588 1.767 4,320,499 1.6439 -8.94%
2015-09-01 0 4.250 4.220 4.240 3.960 4.260 2,435,000 10,010,747 4.1112 1.772 1.759 1.767 1.651 1.776 5,841,430 1.7137 1.43%
2015-08-31 0 4.190 4.130 4.180 3.800 4.200 1,363,000 5,501,500 4.0363 1.747 1.722 1.742 1.584 1.751 3,269,761 1.6825 10.26%
2015-08-28 0 3.800 3.790 3.810 3.680 3.870 2,234,000 8,387,220 3.7544 1.584 1.580 1.588 1.534 1.613 5,359,242 1.5650 3.26%
2015-08-27 0 3.680 3.680 3.690 3.510 3.700 2,728,000 9,826,710 3.6022 1.534 1.534 1.538 1.463 1.542 6,544,320 1.5016 5.14%
2015-08-26 0 3.500 3.410 3.510 3.300 3.700 4,876,000 16,736,595 3.4324 1.459 1.421 1.463 1.376 1.542 11,697,253 1.4308 -3.58%
2015-08-25 0 3.630 3.610 3.670 3.390 3.960 3,751,000 13,506,830 3.6009 1.513 1.505 1.530 1.413 1.651 8,998,441 1.5010 3.13%
2015-08-24 0 3.520 3.600 3.620 3.400 3.820 5,211,000 18,153,175 3.4836 1.467 1.501 1.509 1.417 1.592 12,500,899 1.4521 -10.89%
2015-08-21 0 3.950 3.910 3.970 3.820 4.080 1,482,000 5,775,330 3.8970 1.647 1.630 1.655 1.592 1.701 3,555,236 1.6245 -3.19%
2015-08-20 0 4.080 4.060 4.080 4.070 4.400 2,093,000 8,775,990 4.1930 1.701 1.692 1.701 1.697 1.834 5,020,991 1.7479 -7.90%
2015-08-19 0 4.430 4.410 4.430 4.380 4.600 652,000 2,889,450 4.4317 1.847 1.838 1.847 1.826 1.918 1,564,112 1.8473 -3.70%
2015-08-18 0 4.600 4.510 4.600 4.500 4.600 388,000 1,763,920 4.5462 1.918 1.880 1.918 1.876 1.918 930,790 1.8951 0.00%
2015-08-17 0 4.600 4.570 4.600 4.570 4.690 307,000 1,415,255 4.6100 1.918 1.905 1.918 1.905 1.955 736,476 1.9217 -2.13%
2015-08-14 0 4.700 4.720 4.750 4.650 4.880 267,070 1,259,214 4.7149 1.959 1.968 1.980 1.938 2.034 640,686 1.9654 0.21%
2015-08-13 0 4.690 4.620 4.690 4.550 4.730 610,000 2,825,715 4.6323 1.955 1.926 1.955 1.897 1.972 1,463,356 1.9310 0.86%
2015-08-12 0 4.650 4.550 4.650 4.530 4.740 549,000 2,544,190 4.6342 1.938 1.897 1.938 1.888 1.976 1,317,020 1.9318 -3.53%
2015-08-11 0 4.820 4.780 4.820 4.680 4.880 480,000 2,303,830 4.7996 2.009 1.993 2.009 1.951 2.034 1,151,493 2.0007 2.77%
2015-08-10 0 4.690 4.660 4.700 4.680 4.790 387,000 1,829,490 4.7274 1.955 1.943 1.959 1.951 1.997 928,391 1.9706 0.64%
2015-08-07 0 4.660 4.640 4.660 4.550 4.690 1,101,000 5,076,890 4.6112 1.943 1.934 1.943 1.897 1.955 2,641,238 1.9222 1.97%
2015-08-06 0 4.570 4.570 4.580 4.420 4.600 67,000 302,500 4.5149 1.905 1.905 1.909 1.842 1.918 160,729 1.8820 0.88%
2015-08-05 0 4.530 4.500 4.550 4.390 4.650 1,331,000 5,954,590 4.4738 1.888 1.876 1.897 1.830 1.938 3,192,995 1.8649 2.72%
2015-08-04 0 4.410 4.400 4.410 4.260 4.500 937,000 4,122,580 4.3998 1.838 1.834 1.838 1.776 1.876 2,247,811 1.8340 0.92%
2015-08-03 0 4.370 4.340 4.370 4.300 4.730 2,975,000 13,243,205 4.4515 1.822 1.809 1.822 1.792 1.972 7,136,860 1.8556 -8.96%
2015-07-31 0 4.800 4.790 4.800 4.730 4.820 75,000 359,555 4.7941 2.001 1.997 2.001 1.972 2.009 179,921 1.9984 0.00%
2015-07-30 0 4.800 4.800 4.810 4.750 4.930 463,000 2,234,455 4.8260 2.001 2.001 2.005 1.980 2.055 1,110,711 2.0117 -0.41%
2015-07-29 0 4.820 4.770 4.830 4.640 4.840 605,000 2,852,305 4.7146 2.009 1.988 2.013 1.934 2.018 1,451,361 1.9653 2.12%
2015-07-28 0 4.720 4.720 4.760 4.650 4.880 1,609,000 7,651,760 4.7556 1.968 1.968 1.984 1.938 2.034 3,859,902 1.9824 -1.46%
2015-07-27 0 4.790 4.780 4.790 4.750 5.060 1,127,000 5,515,305 4.8938 1.997 1.993 1.997 1.980 2.109 2,703,610 2.0400 -6.45%
2015-07-24 0 5.120 5.120 5.140 5.060 5.220 1,134,000 5,845,490 5.1548 2.134 2.134 2.143 2.109 2.176 2,720,403 2.1488 -2.48%
2015-07-23 0 5.250 5.240 5.250 5.230 5.320 679,000 3,571,975 5.2606 2.188 2.184 2.188 2.180 2.218 1,628,883 2.1929 -0.94%
2015-07-22 0 5.300 5.260 5.300 5.120 5.360 1,333,000 7,033,760 5.2766 2.209 2.193 2.209 2.134 2.234 3,197,793 2.1996 0.76%
2015-07-21 0 5.260 5.260 5.270 5.100 5.330 607,000 3,179,290 5.2377 2.193 2.193 2.197 2.126 2.222 1,456,159 2.1833 2.33%
2015-07-20 0 5.140 5.120 5.140 5.050 5.350 1,157,000 6,055,335 5.2337 2.143 2.134 2.143 2.105 2.230 2,775,579 2.1816 2.59%
2015-07-17 0 5.010 4.980 4.990 4.890 5.140 2,732,000 13,686,055 5.0095 2.088 2.076 2.080 2.038 2.143 6,553,916 2.0882 1.21%
2015-07-16 0 4.950 4.950 4.990 4.910 5.150 2,556,000 12,809,600 5.0116 2.063 2.063 2.080 2.047 2.147 6,131,702 2.0891 -4.99%
2015-07-15 0 5.210 5.200 5.240 5.170 5.380 1,560,000 8,256,470 5.2926 2.172 2.168 2.184 2.155 2.243 3,742,353 2.2062 -2.62%
2015-07-14 0 5.350 5.340 5.350 5.260 5.400 1,374,000 7,295,895 5.3100 2.230 2.226 2.230 2.193 2.251 3,296,150 2.2135 0.00%
2015-07-13 0 5.350 5.300 5.350 5.200 5.480 1,321,000 7,043,720 5.3321 2.230 2.209 2.230 2.168 2.284 3,169,006 2.2227 2.69%
2015-07-10 0 5.210 5.200 5.210 5.170 5.490 2,447,000 12,827,265 5.2420 2.172 2.168 2.172 2.155 2.289 5,870,217 2.1851 0.39%
2015-07-09 0 5.190 5.110 5.200 4.200 5.240 5,673,763 28,099,306 4.9525 2.163 2.130 2.168 1.751 2.184 13,611,042 2.0644 17.95%
2015-07-08 0 4.400 4.400 4.420 3.800 4.540 5,815,000 24,929,280 4.2871 1.834 1.834 1.842 1.584 1.892 13,949,862 1.7871 -4.35%
2015-07-07 0 4.600 4.580 4.600 4.330 4.700 3,553,959 16,272,913 4.5788 1.918 1.909 1.918 1.805 1.959 8,525,750 1.9087 0.00%
2015-07-06 0 4.600 4.600 4.610 4.330 4.900 10,256,000 46,341,285 4.5185 1.918 1.918 1.922 1.805 2.043 24,603,574 1.8835 -4.96%
2015-07-03 0 4.840 4.820 4.850 4.700 5.090 4,045,000 19,441,950 4.8064 2.018 2.009 2.022 1.959 2.122 9,703,730 2.0036 -3.39%
2015-07-02 0 5.010 4.980 5.010 4.930 5.120 3,610,000 18,091,870 5.0116 2.088 2.076 2.088 2.055 2.134 8,660,189 2.0891 1.21%
2015-06-30 0 4.950 4.920 4.930 4.740 5.030 3,190,000 15,525,700 4.8670 2.063 2.051 2.055 1.976 2.097 7,652,633 2.0288 2.91%
2015-06-29 0 4.810 4.810 4.840 4.720 4.940 3,352,000 16,148,230 4.8175 2.005 2.005 2.018 1.968 2.059 8,041,262 2.0082 -3.80%
2015-06-26 0 5.000 4.990 5.000 4.800 5.020 6,117,000 30,174,930 4.9330 2.084 2.080 2.084 2.001 2.093 14,674,343 2.0563 -0.60%
2015-06-25 0 5.030 5.000 5.040 4.980 5.160 7,537,067 37,772,975 5.0116 2.097 2.084 2.101 2.076 2.151 18,081,005 2.0891 -0.98%
2015-06-24 0 5.080 5.020 5.100 4.880 5.090 4,900,000 24,611,390 5.0227 2.118 2.093 2.126 2.034 2.122 11,754,828 2.0937 1.40%
2015-06-23 0 5.010 4.990 5.050 4.960 5.070 4,152,000 20,769,440 5.0023 2.088 2.080 2.105 2.068 2.113 9,960,417 2.0852 0.20%
2015-06-22 0 5.000 5.030 5.050 4.980 5.050 1,938,000 9,688,240 4.9991 2.084 2.097 2.105 2.076 2.105 4,649,154 2.0839 0.00%
2015-06-19 0 5.000 4.990 5.000 4.920 5.110 2,921,780 14,639,900 5.0106 2.084 2.080 2.084 2.051 2.130 7,009,188 2.0887 -1.96%
2015-06-18 0 5.100 5.090 5.100 5.090 5.450 3,232,000 16,804,665 5.1995 2.126 2.122 2.126 2.122 2.272 7,753,388 2.1674 -3.59%
2015-06-17 0 5.290 5.280 5.290 5.050 5.290 1,713,000 8,859,705 5.1720 2.205 2.201 2.205 2.105 2.205 4,109,392 2.1560 4.75%
2015-06-16 0 5.050 5.040 5.050 5.040 5.300 2,673,410 13,812,755 5.1667 2.105 2.101 2.105 2.101 2.209 6,413,362 2.1537 -6.48%
2015-06-15 0 5.400 5.360 5.400 5.320 5.560 1,142,000 6,162,140 5.3959 2.251 2.234 2.251 2.218 2.318 2,739,595 2.2493 -2.00%
2015-06-12 0 5.510 5.500 5.550 5.300 5.560 2,490,000 13,441,175 5.3981 2.297 2.293 2.314 2.209 2.318 5,973,372 2.2502 3.96%
2015-06-11 0 5.300 5.300 5.310 5.200 5.370 2,293,000 12,120,855 5.2860 2.209 2.209 2.213 2.168 2.238 5,500,780 2.2035 3.31%
2015-06-10 0 5.130 5.110 5.160 5.020 5.380 5,642,000 29,206,855 5.1767 2.138 2.130 2.151 2.093 2.243 13,534,844 2.1579 -3.57%
2015-06-09 0 5.320 5.320 5.330 5.200 5.680 3,644,000 19,471,365 5.3434 2.218 2.218 2.222 2.168 2.368 8,741,754 2.2274 -3.80%
2015-06-08 0 5.530 5.510 5.560 5.330 5.810 4,291,670 23,701,138 5.5226 2.305 2.297 2.318 2.222 2.422 10,295,478 2.3021 -4.16%
2015-06-05 0 5.770 5.730 5.780 5.650 6.020 2,180,000 12,577,550 5.7695 2.405 2.389 2.409 2.355 2.509 5,229,699 2.4050 -2.53%
2015-06-04 0 5.920 5.910 5.920 5.720 6.170 3,504,000 20,804,390 5.9373 2.468 2.464 2.468 2.384 2.572 8,405,901 2.4750 -2.95%
2015-06-03 0 6.100 6.090 6.100 6.040 6.250 4,949,000 30,239,507 6.1102 2.543 2.539 2.543 2.518 2.605 11,872,376 2.5470 -0.49%
2015-06-02 0 6.130 6.120 6.160 6.080 6.490 4,540,000 28,420,700 6.2601 2.555 2.551 2.568 2.534 2.705 10,891,208 2.6095 -5.69%
2015-06-01 0 6.500 6.490 6.500 6.410 6.580 4,566,000 29,686,495 6.5016 2.710 2.705 2.710 2.672 2.743 10,953,580 2.7102 1.09%
2015-05-29 0 6.430 6.470 6.500 6.200 6.500 2,592,000 16,550,780 6.3853 2.680 2.697 2.710 2.584 2.710 6,218,064 2.6617 2.88%
2015-05-28 0 6.250 6.220 6.270 6.210 6.540 3,596,000 22,700,150 6.3126 2.605 2.593 2.614 2.589 2.726 8,626,604 2.6314 -1.57%
2015-05-27 0 6.450 6.450 6.460 6.350 6.660 2,504,000 16,175,995 6.4601 2.647 2.647 2.651 2.606 2.733 6,101,555 2.6511 -3.44%
2015-05-26 0 6.680 6.640 6.650 6.600 6.850 4,419,657 29,730,649 6.7269 2.741 2.725 2.729 2.709 2.811 10,769,480 2.7606 2.14%
2015-05-22 0 6.540 6.540 6.560 6.450 6.590 2,501,000 16,344,820 6.5353 2.684 2.684 2.692 2.647 2.704 6,094,244 2.6820 0.93%
2015-05-21 0 6.480 6.440 6.480 6.300 6.550 2,252,000 14,493,655 6.4359 2.659 2.643 2.659 2.585 2.688 5,487,500 2.6412 -0.46%
2015-05-20 0 6.510 6.510 6.540 6.480 6.820 3,420,000 22,500,085 6.5790 2.672 2.672 2.684 2.659 2.799 8,333,593 2.6999 -2.84%
2015-05-19 0 6.700 6.690 6.700 6.500 6.850 3,581,000 24,169,010 6.7492 2.750 2.745 2.750 2.668 2.811 8,725,905 2.7698 1.82%
2015-05-18 0 6.580 6.560 6.640 6.450 6.700 3,846,000 25,437,595 6.6140 2.700 2.692 2.725 2.647 2.750 9,371,637 2.7143 1.08%
2015-05-15 0 6.510 6.510 6.520 6.450 6.600 3,495,000 22,772,570 6.5158 2.672 2.672 2.676 2.647 2.709 8,516,347 2.6740 -0.46%
2015-05-14 0 6.540 6.520 6.570 6.440 6.740 4,539,000 30,059,715 6.6225 2.684 2.676 2.696 2.643 2.766 11,060,286 2.7178 2.03%
2015-05-13 0 6.410 6.410 6.470 6.210 6.600 4,581,500 29,572,770 6.4548 2.631 2.631 2.655 2.549 2.709 11,163,847 2.6490 4.57%
2015-05-12 0 6.130 6.120 6.140 6.110 6.410 4,599,000 28,689,445 6.2382 2.516 2.512 2.520 2.507 2.631 11,206,489 2.5601 -2.70%
2015-05-11 0 6.300 6.290 6.300 6.070 6.350 3,213,000 19,828,140 6.1712 2.585 2.581 2.585 2.491 2.606 7,829,191 2.5326 5.00%
2015-05-08 0 6.000 6.000 6.050 5.950 6.520 4,663,000 28,509,210 6.1139 2.462 2.462 2.483 2.442 2.676 11,362,440 2.5091 1.18%
2015-05-07 0 5.930 5.940 5.950 5.880 6.320 4,418,000 26,571,245 6.0143 2.434 2.438 2.442 2.413 2.594 10,765,443 2.4682 -5.72%
2015-05-06 0 6.290 6.280 6.320 6.190 6.580 2,108,000 13,358,535 6.3371 2.581 2.577 2.594 2.540 2.700 5,136,612 2.6007 -1.72%
2015-05-05 0 6.400 6.360 6.400 6.320 6.690 3,267,000 21,187,485 6.4853 2.626 2.610 2.626 2.594 2.745 7,960,774 2.6615 0.31%
2015-05-04 0 6.380 6.330 6.380 6.320 6.590 4,560,000 29,130,806 6.3883 2.618 2.598 2.618 2.594 2.704 11,111,457 2.6217 -1.69%
2015-04-30 0 6.490 6.440 6.490 6.380 6.710 4,172,000 27,108,460 6.4977 2.663 2.643 2.663 2.618 2.754 10,166,009 2.6666 -2.99%
2015-04-29 0 6.690 6.690 6.700 6.620 6.890 2,712,000 18,081,685 6.6673 2.745 2.745 2.750 2.717 2.828 6,608,393 2.7362 0.60%
2015-04-28 0 6.650 6.640 6.650 6.600 6.850 2,721,000 18,201,525 6.6893 2.729 2.725 2.729 2.709 2.811 6,630,324 2.7452 -2.06%
2015-04-27 0 6.790 6.740 6.800 6.620 6.890 4,974,000 33,501,670 6.7354 2.787 2.766 2.791 2.717 2.828 12,120,261 2.7641 0.00%
2015-04-24 0 6.790 6.780 6.800 6.650 6.920 2,903,000 19,723,985 6.7943 2.787 2.782 2.791 2.729 2.840 7,073,807 2.7883 -0.73%
2015-04-23 0 6.840 6.810 6.840 6.630 7.750 6,941,000 48,254,645 6.9521 2.807 2.795 2.807 2.721 3.181 16,913,295 2.8531 0.88%
2015-04-22 0 6.780 6.760 6.780 6.450 6.870 10,849,000 72,806,310 6.7109 2.782 2.774 2.782 2.647 2.819 26,436,009 2.7541 5.77%
2015-04-21 0 6.410 6.410 6.460 6.220 6.480 5,796,000 36,549,720 6.3060 2.631 2.631 2.651 2.553 2.659 14,123,247 2.5879 3.05%
2015-04-20 0 6.220 6.220 6.270 6.190 6.730 4,411,000 28,243,140 6.4029 2.553 2.553 2.573 2.540 2.762 10,748,386 2.6277 -7.16%
2015-04-17 0 6.700 6.690 6.780 6.580 6.870 6,690,000 45,048,350 6.7337 2.750 2.745 2.782 2.700 2.819 16,301,677 2.7634 0.00%
2015-04-16 0 6.700 6.690 6.750 6.500 6.890 6,390,000 43,046,390 6.7365 2.750 2.745 2.770 2.668 2.828 15,570,661 2.7646 1.98%
2015-04-15 0 6.570 6.540 6.600 6.460 6.970 4,484,000 29,659,250 6.6145 2.696 2.684 2.709 2.651 2.860 10,926,266 2.7145 -2.23%
2015-04-14 0 6.720 6.700 6.720 6.610 7.200 9,012,000 61,977,940 6.8773 2.758 2.750 2.758 2.713 2.955 21,959,748 2.8223 -2.89%
2015-04-13 0 6.920 6.910 6.920 6.580 7.100 8,357,000 58,063,550 6.9479 2.840 2.836 2.840 2.700 2.914 20,363,695 2.8513 2.98%
2015-04-10 0 6.720 6.700 6.740 6.130 6.800 7,615,000 48,655,880 6.3895 2.758 2.750 2.766 2.516 2.791 18,555,646 2.6222 2.60%
2015-04-09 0 6.550 6.550 6.600 6.300 7.550 14,175,000 98,631,320 6.9581 2.688 2.688 2.709 2.585 3.098 34,540,550 2.8555 -4.66%
2015-04-08 0 6.870 6.850 6.870 5.860 7.100 15,280,000 101,752,150 6.6592 2.819 2.811 2.819 2.405 2.914 37,233,129 2.7328 23.78%
2015-04-02 0 5.550 5.550 5.580 4.710 5.830 23,311,600 123,315,202 5.2899 2.278 2.278 2.290 1.933 2.393 56,803,914 2.1709 19.87%
2015-04-01 0 4.630 4.620 4.630 4.460 4.690 7,119,000 32,564,180 4.5743 1.900 1.896 1.900 1.830 1.925 17,347,032 1.8772 1.54%
2015-03-31 0 4.560 4.510 4.560 4.350 4.620 6,279,000 28,304,610 4.5078 1.871 1.851 1.871 1.785 1.896 15,300,184 1.8500 4.35%
2015-03-30 0 4.370 4.360 4.370 4.040 4.370 6,730,000 28,737,380 4.2700 1.793 1.789 1.793 1.658 1.793 16,399,146 1.7524 6.33%
2015-03-27 0 4.110 4.100 4.120 4.030 4.280 4,441,000 18,223,165 4.1034 1.687 1.683 1.691 1.654 1.756 10,821,487 1.6840 -3.29%
2015-03-26 0 4.250 4.250 4.270 4.220 4.400 3,529,000 15,199,255 4.3070 1.744 1.744 1.752 1.732 1.806 8,599,196 1.7675 -2.07%
2015-03-25 0 4.340 4.340 4.370 4.210 4.410 7,781,000 33,538,860 4.3104 1.781 1.781 1.793 1.728 1.810 18,960,142 1.7689 3.09%
2015-03-24 0 4.210 4.200 4.210 3.800 4.260 10,170,000 41,174,750 4.0486 1.728 1.724 1.728 1.559 1.748 24,781,474 1.6615 9.07%
2015-03-23 0 3.860 3.870 3.900 3.610 4.220 13,737,455 54,040,895 3.9338 1.584 1.588 1.601 1.481 1.732 33,474,374 1.6144 -7.21%
2015-03-20 0 4.160 4.140 4.180 4.120 5.010 16,337,000 73,274,580 4.4852 1.707 1.699 1.715 1.691 2.056 39,808,745 1.8407 -11.86%
2015-03-19 0 4.720 4.720 4.750 4.650 4.760 1,887,000 8,870,210 4.7007 1.937 1.937 1.949 1.908 1.953 4,598,096 1.9291 0.85%
2015-03-18 0 4.680 4.630 4.670 4.610 4.800 3,538,000 16,566,990 4.6826 1.921 1.900 1.917 1.892 1.970 8,621,126 1.9217 -2.09%
2015-03-17 0 4.780 4.770 4.780 4.710 4.880 1,011,000 4,825,910 4.7734 1.962 1.958 1.962 1.933 2.003 2,463,527 1.9589 -1.65%
2015-03-16 0 4.860 4.860 4.880 4.850 4.940 886,000 4,330,250 4.8874 1.994 1.994 2.003 1.990 2.027 2,158,937 2.0057 -0.82%
2015-03-13 0 4.900 4.900 4.920 4.860 5.000 382,000 1,869,090 4.8929 2.011 2.011 2.019 1.994 2.052 930,828 2.0080 -1.41%
2015-03-12 0 4.970 4.950 4.970 4.820 4.980 1,568,000 7,763,190 4.9510 2.040 2.031 2.040 1.978 2.044 3,820,782 2.0318 1.02%
2015-03-11 0 4.920 4.910 4.920 4.790 4.940 608,000 2,954,610 4.8596 2.019 2.015 2.019 1.966 2.027 1,481,528 1.9943 -0.20%
2015-03-10 0 4.930 4.910 4.940 4.880 5.100 1,282,000 6,318,890 4.9289 2.023 2.015 2.027 2.003 2.093 3,123,879 2.0228 -1.99%
2015-03-09 0 5.030 5.010 5.040 4.950 5.090 785,000 3,952,440 5.0350 2.064 2.056 2.068 2.031 2.089 1,912,828 2.0663 0.60%
2015-03-06 0 5.000 4.990 5.000 4.940 5.090 981,000 4,908,170 5.0032 2.052 2.048 2.052 2.027 2.089 2,390,425 2.0533 -1.57%
2015-03-05 0 5.080 5.080 5.100 5.050 5.140 1,080,000 5,483,770 5.0776 2.085 2.085 2.093 2.072 2.109 2,631,661 2.0838 -1.36%
2015-03-04 0 5.150 5.120 5.150 5.010 5.150 1,773,630 9,008,586 5.0792 2.113 2.101 2.113 2.056 2.113 4,321,845 2.0844 0.00%
2015-03-03 0 5.150 5.120 5.150 4.890 5.170 3,265,000 16,533,110 5.0637 2.113 2.101 2.113 2.007 2.122 7,955,901 2.0781 5.10%
2015-03-02 0 4.900 4.860 4.900 4.680 4.990 6,747,000 32,866,892 4.8713 2.011 1.994 2.011 1.921 2.048 16,440,571 1.9991 5.15%
2015-02-27 0 4.660 4.650 4.670 4.640 5.280 8,464,000 42,098,000 4.9738 1.912 1.908 1.917 1.904 2.167 20,624,424 2.0412 -3.12%
2015-02-26 0 4.810 4.800 4.870 4.700 4.900 1,219,000 5,857,165 4.8049 1.974 1.970 1.999 1.929 2.011 2,970,365 1.9719 2.56%
2015-02-25 0 4.690 4.690 4.730 4.680 4.830 579,000 2,743,880 4.7390 1.925 1.925 1.941 1.921 1.982 1,410,863 1.9448 -1.88%
2015-02-24 0 4.780 4.760 4.780 4.730 4.810 1,052,000 5,004,700 4.7573 1.962 1.953 1.962 1.941 1.974 2,563,433 1.9523 0.42%
2015-02-23 0 4.760 4.720 4.760 4.630 4.930 676,000 3,219,840 4.7631 1.953 1.937 1.953 1.900 2.023 1,647,225 1.9547 -1.24%
2015-02-18 0 4.820 4.800 4.820 4.720 4.880 510,000 2,448,975 4.8019 1.978 1.970 1.978 1.937 2.003 1,242,729 1.9706 1.05%
2015-02-17 0 4.770 4.740 4.770 4.720 4.890 551,000 2,642,670 4.7961 1.958 1.945 1.958 1.937 2.007 1,342,634 1.9683 -1.45%
2015-02-16 0 4.840 4.840 4.860 4.800 4.910 636,000 3,089,625 4.8579 1.986 1.986 1.994 1.970 2.015 1,549,756 1.9936 1.04%
2015-02-13 0 4.790 4.790 4.820 4.790 4.990 2,310,000 11,312,956 4.8974 1.966 1.966 1.978 1.966 2.048 5,628,830 2.0098 -1.64%
2015-02-12 0 4.870 4.850 4.880 4.770 4.890 988,000 4,792,520 4.8507 1.999 1.990 2.003 1.958 2.007 2,407,482 1.9907 2.10%
2015-02-11 0 4.770 4.750 4.770 4.720 4.790 376,000 1,793,440 4.7698 1.958 1.949 1.958 1.937 1.966 916,208 1.9575 0.85%
2015-02-10 0 4.730 4.730 4.740 4.660 4.790 1,091,000 5,189,050 4.7562 1.941 1.941 1.945 1.912 1.966 2,658,465 1.9519 -0.84%
2015-02-09 0 4.770 4.770 4.830 4.770 4.980 456,000 2,230,690 4.8919 1.958 1.958 1.982 1.958 2.044 1,111,146 2.0076 -1.65%
2015-02-06 0 4.850 4.860 4.900 4.810 5.130 964,000 4,751,660 4.9291 1.990 1.994 2.011 1.974 2.105 2,349,001 2.0228 -2.61%
2015-02-05 0 4.980 4.980 4.990 4.920 5.090 1,030,000 5,119,920 4.9708 2.044 2.044 2.048 2.019 2.089 2,509,825 2.0400 -1.19%
2015-02-04 0 5.040 5.040 5.090 5.010 5.210 1,183,000 6,045,290 5.1101 2.068 2.068 2.089 2.056 2.138 2,882,643 2.0971 -2.89%
2015-02-03 0 5.190 5.190 5.240 5.120 5.350 1,565,000 8,164,190 5.2167 2.130 2.130 2.150 2.101 2.196 3,813,472 2.1409 0.19%
2015-02-02 0 5.180 5.180 5.190 5.160 5.610 788,000 4,161,270 5.2808 2.126 2.126 2.130 2.118 2.302 1,920,138 2.1672 -7.99%
2015-01-30 0 5.630 5.620 5.660 5.620 5.780 697,135 3,941,665 5.6541 2.310 2.306 2.323 2.306 2.372 1,698,725 2.3204 -1.23%
2015-01-29 0 5.700 5.690 5.700 5.600 5.820 768,000 4,371,230 5.6917 2.339 2.335 2.339 2.298 2.388 1,871,403 2.3358 -2.06%
2015-01-28 0 5.820 5.800 5.850 5.640 5.850 1,269,000 7,314,740 5.7642 2.388 2.380 2.401 2.315 2.401 3,092,202 2.3655 1.93%
2015-01-27 0 5.710 5.700 5.710 5.500 5.740 1,383,000 7,793,950 5.6355 2.343 2.339 2.343 2.257 2.356 3,369,988 2.3128 3.63%
2015-01-26 0 5.510 5.500 5.540 5.110 5.550 1,293,000 6,936,750 5.3648 2.261 2.257 2.274 2.097 2.278 3,150,683 2.2017 8.46%
2015-01-23 0 5.080 5.040 5.080 5.040 5.110 2,160,000 10,979,215 5.0830 2.085 2.068 2.085 2.068 2.097 5,263,322 2.0860 0.79%
2015-01-22 0 5.040 5.030 5.040 4.960 5.070 687,000 3,454,253 5.0280 2.068 2.064 2.068 2.036 2.081 1,674,029 2.0634 -0.79%
2015-01-21 0 5.080 5.050 5.100 4.720 5.100 1,690,000 8,360,865 4.9473 2.085 2.072 2.093 1.937 2.093 4,118,062 2.0303 6.28%
2015-01-20 0 4.780 4.750 4.780 4.650 4.950 1,473,350 7,152,192 4.8544 1.962 1.949 1.962 1.908 2.031 3,590,146 1.9922 -3.43%
2015-01-19 0 4.950 4.950 4.960 4.940 5.090 457,000 2,278,440 4.9856 2.031 2.031 2.036 2.027 2.089 1,113,582 2.0460 -2.37%
2015-01-16 0 5.070 5.060 5.070 5.000 5.140 253,000 1,286,060 5.0832 2.081 2.077 2.081 2.052 2.109 616,491 2.0861 1.20%
2015-01-15 0 5.010 5.010 5.020 5.010 5.170 1,123,000 5,658,190 5.0385 2.056 2.056 2.060 2.056 2.122 2,736,440 2.0677 -3.09%
2015-01-14 0 5.170 5.160 5.180 5.100 5.250 1,798,000 9,285,140 5.1641 2.122 2.118 2.126 2.093 2.155 4,381,228 2.1193 0.39%
2015-01-13 0 5.150 5.140 5.150 5.140 5.330 714,747 3,723,407 5.2094 2.113 2.109 2.113 2.109 2.187 1,741,641 2.1379 -2.83%
2015-01-12 0 5.300 5.280 5.300 5.250 5.500 514,000 2,732,230 5.3156 2.175 2.167 2.175 2.155 2.257 1,252,476 2.1815 -2.75%
2015-01-09 0 5.450 5.450 5.470 5.360 5.580 269,000 1,479,800 5.5011 2.237 2.237 2.245 2.200 2.290 655,479 2.2576 -1.09%
2015-01-08 0 5.510 5.500 5.510 5.380 5.600 299,000 1,635,300 5.4692 2.261 2.257 2.261 2.208 2.298 728,580 2.2445 0.73%
2015-01-07 0 5.470 5.460 5.470 5.400 5.520 363,000 1,970,780 5.4291 2.245 2.241 2.245 2.216 2.265 884,530 2.2281 -0.36%
2015-01-06 0 5.490 5.480 5.490 5.460 5.670 837,000 4,604,425 5.5011 2.253 2.249 2.253 2.241 2.327 2,039,537 2.2576 -1.61%
2015-01-05 0 5.580 5.570 5.580 5.390 5.670 1,920,000 10,584,185 5.5126 2.290 2.286 2.290 2.212 2.327 4,678,508 2.2623 3.53%
2015-01-02 0 5.390 5.380 5.390 5.330 5.520 460,000 2,482,570 5.3969 2.212 2.208 2.212 2.187 2.265 1,120,893 2.2148 0.75%
2014-12-31 0 5.350 5.360 5.400 5.260 5.400 902,000 4,800,610 5.3222 2.196 2.200 2.216 2.159 2.216 2,197,924 2.1842 -1.11%
2014-12-30 0 5.410 5.400 5.420 5.300 5.610 248,000 1,340,430 5.4050 2.220 2.216 2.224 2.175 2.302 604,307 2.2181 -1.99%
2014-12-29 0 5.520 5.510 5.520 5.460 5.580 710,253 3,909,376 5.5042 2.265 2.261 2.265 2.241 2.290 1,730,690 2.2589 2.60%
2014-12-24 0 5.380 5.330 5.390 5.250 5.500 771,253 4,143,454 5.3724 2.208 2.187 2.212 2.155 2.257 1,879,330 2.2048 -2.36%
2014-12-23 0 5.510 5.510 5.520 5.450 5.600 627,000 3,451,395 5.5046 2.261 2.261 2.265 2.237 2.298 1,527,825 2.2590 -0.72%
2014-12-22 0 5.550 5.540 5.560 5.500 5.800 1,497,000 8,416,175 5.6220 2.278 2.274 2.282 2.257 2.380 3,647,774 2.3072 1.65%
2014-12-19 0 5.460 5.450 5.550 5.130 5.630 1,894,000 10,111,030 5.3385 2.241 2.237 2.278 2.105 2.310 4,615,154 2.1908 8.33%
2014-12-18 0 5.040 5.070 5.080 4.950 5.110 3,699,000 18,580,840 5.0232 2.068 2.081 2.085 2.031 2.097 9,013,439 2.0615 0.00%
2014-12-17 0 5.040 5.030 5.040 5.010 5.190 2,567,000 13,010,120 5.0682 2.068 2.064 2.068 2.056 2.130 6,255,068 2.0799 -3.45%
2014-12-16 0 5.220 5.210 5.220 5.150 5.350 2,403,000 12,509,695 5.2059 2.142 2.138 2.142 2.113 2.196 5,855,446 2.1364 -3.15%
2014-12-15 0 5.390 5.390 5.400 5.230 5.600 2,116,000 11,401,660 5.3883 2.212 2.212 2.216 2.146 2.298 5,156,106 2.2113 -4.43%
2014-12-12 0 5.640 5.620 5.640 5.620 5.950 1,956,000 11,137,530 5.6940 2.315 2.306 2.315 2.306 2.442 4,766,230 2.3368 -5.05%
2014-12-11 0 5.940 5.920 5.940 5.730 6.040 1,299,000 7,654,800 5.8928 2.438 2.429 2.438 2.352 2.479 3,165,303 2.4183 -1.33%
2014-12-10 0 6.020 6.000 6.040 5.450 6.020 2,105,000 12,186,438 5.7893 2.471 2.462 2.479 2.237 2.471 5,129,302 2.3758 10.46%
2014-12-09 0 5.450 5.420 5.450 5.120 5.850 2,818,000 15,275,325 5.4206 2.237 2.224 2.237 2.101 2.401 6,866,686 2.2246 -6.84%
2014-12-08 0 5.850 5.830 5.860 5.780 6.100 1,863,000 11,092,777 5.9543 2.401 2.393 2.405 2.372 2.503 4,539,615 2.4436 -2.50%
2014-12-05 0 6.000 5.990 6.000 5.920 6.150 2,043,000 12,270,950 6.0063 2.462 2.458 2.462 2.429 2.524 4,978,225 2.4649 -0.83%
2014-12-04 0 6.050 6.020 6.050 5.870 6.090 1,085,000 6,544,860 6.0321 2.483 2.471 2.483 2.409 2.499 2,643,845 2.4755 2.72%
2014-12-03 0 5.890 5.890 5.910 5.880 6.100 3,090,000 18,437,850 5.9669 2.417 2.417 2.425 2.413 2.503 7,529,474 2.4488 -3.44%
2014-12-02 0 6.100 6.060 6.100 6.000 6.200 1,948,000 11,836,800 6.0764 2.503 2.487 2.503 2.462 2.544 4,746,737 2.4937 0.00%
2014-12-01 0 6.100 6.070 6.100 5.970 6.450 1,997,000 12,299,356 6.1589 2.503 2.491 2.503 2.450 2.647 4,866,136 2.5275 -3.94%
2014-11-28 0 6.350 6.350 6.370 6.350 6.830 2,109,000 13,619,355 6.4577 2.606 2.606 2.614 2.606 2.803 5,139,049 2.6502 -6.62%
2014-11-27 0 6.800 6.770 6.810 6.700 7.090 2,379,000 16,198,725 6.8090 2.791 2.778 2.795 2.750 2.910 5,796,964 2.7943 -1.88%
2014-11-26 0 6.930 6.920 6.940 6.900 7.120 655,000 4,584,090 6.9986 2.844 2.840 2.848 2.832 2.922 1,596,054 2.8721 -1.84%
2014-11-25 0 7.060 7.050 7.120 7.000 7.180 658,000 4,659,005 7.0806 2.897 2.893 2.922 2.873 2.947 1,603,364 2.9058 -0.42%
2014-11-24 0 7.090 7.080 7.100 7.050 7.100 473,000 3,350,350 7.0832 2.910 2.906 2.914 2.893 2.914 1,152,570 2.9069 1.29%
2014-11-21 0 7.000 6.990 7.030 6.820 7.050 576,000 3,981,745 6.9128 2.873 2.869 2.885 2.799 2.893 1,403,552 2.8369 1.89%
2014-11-20 0 6.870 6.860 6.890 6.860 7.010 518,000 3,601,220 6.9522 2.819 2.815 2.828 2.815 2.877 1,262,223 2.8531 -1.86%
2014-11-19 0 7.000 6.990 7.020 6.920 7.150 1,456,000 10,234,260 7.0290 2.873 2.869 2.881 2.840 2.934 3,547,869 2.8846 0.14%
2014-11-18 0 6.990 6.980 7.000 6.970 7.140 1,877,000 13,165,970 7.0144 2.869 2.865 2.873 2.860 2.930 4,573,729 2.8786 -2.65%
2014-11-17 0 7.180 7.180 7.190 7.160 7.250 505,000 3,633,490 7.1950 2.947 2.947 2.951 2.938 2.975 1,230,545 2.9527 0.14%
2014-11-14 0 7.170 7.170 7.190 7.060 7.290 1,803,000 12,868,631 7.1373 2.942 2.942 2.951 2.897 2.992 4,393,412 2.9291 -1.38%
2014-11-13 0 7.270 7.250 7.270 7.100 7.290 61,098,000 430,605,420 7.0478 2.984 2.975 2.984 2.914 2.992 148,878,907 2.8923 -3.20%
2014-11-12 0 7.510 7.500 7.510 7.500 7.710 469,000 3,549,630 7.5685 3.082 3.078 3.082 3.078 3.164 1,142,823 3.1060 -2.47%
2014-11-11 0 7.700 7.700 7.710 7.700 7.840 126,000 975,440 7.7416 3.160 3.160 3.164 3.160 3.217 307,027 3.1770 -1.03%
2014-11-10 0 7.780 7.780 7.810 7.770 7.840 161,000 1,254,710 7.7932 3.193 3.193 3.205 3.189 3.217 392,312 3.1982 -0.26%
2014-11-07 0 7.800 7.800 7.810 7.680 7.800 495,000 3,828,170 7.7337 3.201 3.201 3.205 3.152 3.201 1,206,178 3.1738 -0.64%
2014-11-06 0 7.850 7.820 7.860 7.700 7.880 111,000 869,760 7.8357 3.222 3.209 3.226 3.160 3.234 270,476 3.2157 1.16%
2014-11-05 0 7.760 7.760 7.800 7.650 7.910 167,000 1,287,700 7.7108 3.185 3.185 3.201 3.139 3.246 406,933 3.1644 -0.77%
2014-11-04 0 7.820 7.780 7.820 7.700 7.820 444,000 3,453,360 7.7778 3.209 3.193 3.209 3.160 3.209 1,081,905 3.1919 -0.38%
2014-11-03 0 7.850 7.850 7.890 7.500 7.900 1,480,000 11,548,450 7.8030 3.222 3.222 3.238 3.078 3.242 3,606,350 3.2023 4.25%
2014-10-31 0 7.530 7.530 7.560 7.240 7.560 882,000 6,519,930 7.3922 3.090 3.090 3.103 2.971 3.103 2,149,190 3.0337 4.87%
2014-10-30 0 7.180 7.180 7.210 7.180 7.260 323,350 2,331,580 7.2107 2.947 2.947 2.959 2.947 2.979 787,914 2.9592 -0.42%
2014-10-29 0 7.210 7.210 7.260 7.210 7.310 156,000 1,135,170 7.2767 2.959 2.959 2.979 2.959 3.000 380,129 2.9863 -1.10%
2014-10-28 0 7.290 7.290 7.300 7.200 7.340 315,000 2,296,661 7.2910 2.992 2.992 2.996 2.955 3.012 767,568 2.9921 0.69%
2014-10-27 0 7.240 7.100 7.280 7.060 7.280 167,000 1,201,900 7.1970 2.971 2.914 2.988 2.897 2.988 406,933 2.9536 0.56%
2014-10-24 0 7.200 7.150 7.200 7.270 7.270 15,000 109,050 7.2700 2.955 2.934 2.955 2.984 2.984 36,551 2.9835 -0.96%
2014-10-23 0 7.270 7.220 7.270 7.200 7.320 408,000 2,967,670 7.2737 2.984 2.963 2.984 2.955 3.004 994,183 2.9850 -1.09%
2014-10-22 0 7.350 7.320 7.350 7.260 7.370 284,000 2,082,720 7.3335 3.016 3.004 3.016 2.979 3.025 692,029 3.0096 0.00%
2014-10-21 0 7.350 7.320 7.350 7.020 7.370 847,000 6,181,290 7.2979 3.016 3.004 3.016 2.881 3.025 2,063,904 2.9949 4.11%
2014-10-20 0 7.060 7.050 7.080 7.040 7.100 106,000 749,730 7.0729 2.897 2.893 2.906 2.889 2.914 258,293 2.9026 0.57%
2014-10-17 0 7.020 7.010 7.020 7.000 7.080 217,000 1,523,690 7.0216 2.881 2.877 2.881 2.873 2.906 528,769 2.8816 0.29%
2014-10-16 0 7.000 7.000 7.010 6.990 7.070 346,000 2,431,050 7.0262 2.873 2.873 2.877 2.869 2.901 843,106 2.8834 -1.82%
2014-10-15 0 7.130 7.120 7.200 7.080 7.220 94,000 672,270 7.1518 2.926 2.922 2.955 2.906 2.963 229,052 2.9350 -0.56%
2014-10-14 0 7.170 7.170 7.220 6.980 7.250 207,070 1,468,677 7.0927 2.942 2.942 2.963 2.865 2.975 504,572 2.9107 1.70%
2014-10-13 0 7.050 7.050 7.080 7.040 7.240 241,000 1,725,515 7.1598 2.893 2.893 2.906 2.889 2.971 587,250 2.9383 -1.81%
2014-10-10 0 7.180 7.130 7.180 7.130 7.330 341,000 2,472,578 7.2510 2.947 2.926 2.947 2.926 3.008 830,923 2.9757 -2.71%
2014-10-09 0 7.380 7.340 7.380 7.290 7.390 454,500 3,341,965 7.3531 3.029 3.012 3.029 2.992 3.033 1,107,491 3.0176 1.10%
2014-10-08 0 7.300 7.260 7.300 7.250 7.350 147,000 1,071,610 7.2899 2.996 2.979 2.996 2.975 3.016 358,198 2.9917 -0.27%
2014-10-07 0 7.320 7.270 7.340 7.240 7.490 945,000 6,918,050 7.3207 3.004 2.984 3.012 2.971 3.074 2,302,703 3.0043 1.67%
2014-10-06 0 7.200 7.180 7.230 6.880 7.270 403,000 2,854,590 7.0833 2.955 2.947 2.967 2.823 2.984 981,999 2.9069 4.35%
2014-10-03 0 6.900 6.870 6.900 6.800 6.900 2,871,000 19,693,780 6.8596 2.832 2.819 2.832 2.791 2.832 6,995,832 2.8151 0.00%
2014-09-30 0 6.900 6.880 6.900 6.840 6.940 1,048,000 7,224,490 6.8936 2.832 2.823 2.832 2.807 2.848 2,553,686 2.8290 -1.71%
2014-09-29 0 7.020 6.950 7.040 6.840 7.030 792,000 5,486,530 6.9274 2.881 2.852 2.889 2.807 2.885 1,929,885 2.8429 0.29%
2014-09-26 0 7.000 7.000 7.040 6.960 7.090 359,000 2,512,320 6.9981 2.873 2.873 2.889 2.856 2.910 874,784 2.8719 0.57%
2014-09-25 0 6.960 6.920 7.020 6.840 7.190 1,242,600 8,706,676 7.0068 2.856 2.840 2.881 2.807 2.951 3,027,872 2.8755 -2.11%
2014-09-24 0 7.110 7.100 7.190 7.100 7.220 1,704,000 12,220,430 7.1716 2.918 2.914 2.951 2.914 2.963 4,152,176 2.9431 -1.93%
2014-09-23 0 7.250 7.240 7.260 6.950 7.300 471,000 3,356,810 7.1270 2.975 2.971 2.979 2.852 2.996 1,147,697 2.9248 5.07%
2014-09-22 0 6.900 6.890 6.930 6.840 7.100 875,000 6,125,770 7.0009 2.832 2.828 2.844 2.807 2.914 2,132,133 2.8731 -2.40%
2014-09-19 0 7.070 7.070 7.100 7.000 7.350 1,577,000 11,237,570 7.1259 2.901 2.901 2.914 2.873 3.016 3,842,712 2.9244 -3.15%
2014-09-18 0 7.300 7.300 7.310 7.300 7.410 781,000 5,754,180 7.3677 2.996 2.996 3.000 2.996 3.041 1,903,081 3.0236 -0.95%
2014-09-17 0 7.370 7.370 7.380 7.370 7.550 877,000 6,556,360 7.4759 3.025 3.025 3.029 3.025 3.098 2,137,006 3.0680 -1.60%
2014-09-16 0 7.490 7.480 7.500 7.480 7.620 604,000 4,574,190 7.5732 3.074 3.070 3.078 3.070 3.127 1,471,781 3.1079 -1.71%
2014-09-15 0 7.620 7.600 7.620 7.500 7.630 410,000 3,111,790 7.5897 3.127 3.119 3.127 3.078 3.131 999,056 3.1147 -0.13%
2014-09-12 0 7.630 7.600 7.650 7.500 7.650 670,400 5,059,400 7.5468 3.131 3.119 3.139 3.078 3.139 1,633,579 3.0971 0.39%
2014-09-11 0 7.600 7.590 7.600 7.530 7.730 890,000 6,762,170 7.5979 3.119 3.115 3.119 3.090 3.172 2,168,684 3.1181 0.00%
2014-09-10 0 7.600 7.570 7.640 7.540 7.770 744,000 5,694,690 7.6542 3.119 3.107 3.135 3.094 3.189 1,812,922 3.1412 -3.31%
2014-09-08 0 7.860 7.850 7.860 7.760 7.890 211,000 1,652,690 7.8327 3.226 3.222 3.226 3.185 3.238 514,149 3.2144 0.90%
2014-09-05 0 7.790 7.800 7.810 7.720 7.830 433,000 3,371,920 7.7873 3.197 3.201 3.205 3.168 3.213 1,055,101 3.1958 0.91%
2014-09-04 0 7.720 7.700 7.730 7.660 7.800 635,000 4,900,870 7.7179 3.168 3.160 3.172 3.144 3.201 1,547,319 3.1673 0.00%
2014-09-03 0 7.720 7.690 7.720 7.640 7.800 526,000 4,060,230 7.7191 3.168 3.156 3.168 3.135 3.201 1,281,716 3.1678 -0.52%
2014-09-02 0 7.760 7.710 7.760 7.500 7.890 767,000 5,862,140 7.6429 3.185 3.164 3.185 3.078 3.238 1,868,967 3.1366 -1.77%
2014-09-01 0 7.900 7.890 7.900 7.730 7.960 274,000 2,148,720 7.8420 3.242 3.238 3.242 3.172 3.267 667,662 3.2183 0.00%
2014-08-29 0 7.900 7.860 7.900 7.750 8.000 1,139,000 8,977,981 7.8823 3.242 3.226 3.242 3.181 3.283 2,775,428 3.2348 1.67%
2014-08-28 0 7.770 7.740 7.790 7.700 7.890 984,000 7,649,400 7.7738 3.189 3.176 3.197 3.160 3.238 2,397,736 3.1903 -0.26%
2014-08-27 0 7.790 7.790 7.800 7.520 7.800 1,061,000 8,207,590 7.7357 3.197 3.197 3.201 3.086 3.201 2,585,363 3.1746 3.59%
2014-08-26 0 7.520 7.520 7.540 7.420 7.790 717,000 5,403,142 7.5358 3.086 3.086 3.094 3.045 3.197 1,747,130 3.0926 -4.20%
2014-08-25 0 7.850 7.830 7.850 7.710 7.930 541,000 4,228,363 7.8158 3.222 3.213 3.222 3.164 3.254 1,318,267 3.2075 1.55%
2014-08-22 0 7.730 7.730 7.770 7.700 7.810 271,000 2,101,860 7.7559 3.172 3.172 3.189 3.160 3.205 660,352 3.1829 -0.90%
2014-08-21 0 7.800 7.790 7.800 7.800 7.860 449,000 3,511,490 7.8207 3.201 3.197 3.201 3.201 3.226 1,094,089 3.2095 -1.52%
2014-08-20 0 7.920 7.900 7.930 7.900 7.970 270,000 2,144,100 7.9411 3.250 3.242 3.254 3.242 3.271 657,915 3.2589 -0.25%
2014-08-19 0 7.940 7.940 7.950 7.910 8.080 790,000 6,288,720 7.9604 3.258 3.258 3.263 3.246 3.316 1,925,011 3.2668 -1.00%
2014-08-18 0 8.020 8.010 8.020 7.850 8.050 1,963,000 15,727,780 8.0121 3.291 3.287 3.291 3.222 3.304 4,783,287 3.2881 2.17%
2014-08-15 0 7.850 7.830 7.850 7.810 7.850 556,000 4,356,545 7.8355 3.222 3.213 3.222 3.205 3.222 1,354,818 3.2156 1.03%
2014-08-14 0 7.770 7.780 7.790 7.720 7.880 825,000 6,429,420 7.7932 3.189 3.193 3.197 3.168 3.234 2,010,297 3.1982 1.17%
2014-08-13 0 7.680 7.670 7.680 7.620 7.720 685,000 5,248,890 7.6626 3.152 3.148 3.152 3.127 3.168 1,669,155 3.1446 1.05%
2014-08-12 0 7.600 7.600 7.640 7.440 7.660 1,035,000 7,863,390 7.5975 3.119 3.119 3.135 3.053 3.144 2,522,008 3.1179 2.15%
2014-08-11 0 7.440 7.430 7.440 7.430 7.660 530,000 3,974,945 7.4999 3.053 3.049 3.053 3.049 3.144 1,291,463 3.0779 -1.06%
2014-08-08 0 7.520 7.520 7.530 7.460 7.630 504,000 3,792,580 7.5250 3.086 3.086 3.090 3.061 3.131 1,228,108 3.0881 0.94%
2014-08-07 0 7.450 7.450 7.470 7.440 7.550 1,722,000 12,874,490 7.4765 3.057 3.057 3.066 3.053 3.098 4,196,037 3.0682 -3.12%
2014-08-06 0 7.690 7.650 7.700 7.530 7.830 1,089,000 8,258,790 7.5838 3.156 3.139 3.160 3.090 3.213 2,653,591 3.1123 -1.41%
2014-08-05 0 7.800 7.780 7.800 7.730 7.850 1,431,000 11,136,885 7.7826 3.201 3.193 3.201 3.172 3.222 3,486,951 3.1939 5.12%
2014-08-04 0 7.420 7.410 7.420 7.350 7.490 428,000 3,176,750 7.4223 3.045 3.041 3.045 3.016 3.074 1,042,917 3.0460 0.82%
2014-08-01 0 7.360 7.360 7.400 7.300 7.450 1,140,000 8,386,010 7.3561 3.020 3.020 3.037 2.996 3.057 2,777,864 3.0189 -1.21%
2014-07-31 0 7.450 7.400 7.450 7.200 7.660 1,555,000 11,512,920 7.4038 3.057 3.037 3.057 2.955 3.144 3,789,104 3.0384 -2.74%
2014-07-30 0 7.660 7.650 7.660 7.610 8.090 1,412,000 10,982,790 7.7782 3.144 3.139 3.144 3.123 3.320 3,440,653 3.1921 -3.65%
2014-07-29 0 7.950 7.920 7.950 7.930 8.350 2,213,000 17,838,630 8.0608 3.263 3.250 3.263 3.254 3.427 5,392,468 3.3081 -4.22%
2014-07-28 0 8.300 8.290 8.300 8.280 8.670 1,534,000 12,791,520 8.3387 3.406 3.402 3.406 3.398 3.558 3,737,933 3.4221 -3.71%
2014-07-25 0 8.620 8.600 8.620 8.350 8.780 2,519,000 21,590,470 8.5710 3.538 3.529 3.538 3.427 3.603 6,138,105 3.5174 1.89%
2014-07-24 0 8.460 8.400 8.470 7.940 8.460 3,826,000 31,492,380 8.2312 3.472 3.447 3.476 3.258 3.472 9,322,903 3.3780 6.55%
2014-07-23 0 7.940 7.930 7.940 7.930 7.950 778,000 6,171,478 7.9325 3.258 3.254 3.258 3.254 3.263 1,895,771 3.2554 0.00%
2014-07-22 0 7.940 7.920 7.950 7.880 7.970 1,563,000 12,381,385 7.9216 3.258 3.250 3.263 3.234 3.271 3,808,598 3.2509 -0.13%
2014-07-21 0 7.950 7.930 7.950 7.900 7.990 492,000 3,902,140 7.9312 3.263 3.254 3.263 3.242 3.279 1,198,868 3.2549 0.00%
2014-07-18 0 7.950 7.950 7.980 7.880 7.980 564,000 4,476,770 7.9375 3.263 3.263 3.275 3.234 3.275 1,374,312 3.2575 -0.13%
2014-07-17 0 7.960 7.940 7.960 7.890 7.960 1,320,000 10,462,130 7.9259 3.267 3.258 3.267 3.238 3.267 3,216,474 3.2527 0.38%
2014-07-16 0 7.930 7.910 7.930 7.830 7.940 1,244,000 9,842,425 7.9119 3.254 3.246 3.254 3.213 3.258 3,031,284 3.2469 -0.13%
2014-07-15 0 7.940 7.900 7.950 7.480 7.950 1,026,000 7,932,160 7.7312 3.258 3.242 3.263 3.070 3.263 2,500,078 3.1728 4.89%
2014-07-14 0 7.570 7.570 7.590 7.540 7.600 105,000 794,520 7.5669 3.107 3.107 3.115 3.094 3.119 255,856 3.1053 0.93%
2014-07-11 0 7.500 7.500 7.530 7.450 7.570 792,000 5,939,235 7.4990 3.078 3.078 3.090 3.057 3.107 1,929,885 3.0775 -0.40%
2014-07-10 0 7.530 7.510 7.530 7.450 7.660 1,455,000 10,997,254 7.5583 3.090 3.082 3.090 3.057 3.144 3,545,432 3.1018 0.27%
2014-07-09 0 7.510 7.510 7.530 7.400 7.700 3,033,000 23,057,642 7.6023 3.082 3.082 3.090 3.037 3.160 7,390,581 3.1199 -2.59%
2014-07-08 0 7.710 7.700 7.850 7.650 7.980 550,000 4,260,050 7.7455 3.164 3.160 3.222 3.139 3.275 1,340,198 3.1787 -2.53%
2014-07-07 0 7.910 7.910 7.930 7.770 7.970 3,380,000 26,516,758 7.8452 3.246 3.246 3.254 3.189 3.271 8,236,124 3.2196 0.76%
2014-07-04 0 7.850 7.850 7.880 7.800 7.980 2,241,000 17,710,750 7.9031 3.222 3.222 3.234 3.201 3.275 5,460,696 3.2433 -1.13%
2014-07-03 0 7.940 7.930 7.940 7.930 7.990 165,000 1,309,520 7.9365 3.258 3.254 3.258 3.254 3.279 402,059 3.2570 0.38%
2014-07-02 0 7.910 7.910 7.970 7.890 8.010 1,093,000 8,645,867 7.9102 3.246 3.246 3.271 3.238 3.287 2,663,338 3.2463 -0.25%
2014-06-30 0 7.930 7.920 7.990 7.780 8.020 2,061,000 16,217,495 7.8688 3.254 3.250 3.279 3.193 3.291 5,022,086 3.2292 1.93%
2014-06-27 0 7.780 7.760 7.780 7.750 7.880 332,000 2,592,860 7.8098 3.193 3.185 3.193 3.181 3.234 808,992 3.2050 -1.27%
2014-06-26 0 7.880 7.870 7.900 7.800 8.100 1,704,000 13,579,884 7.9694 3.234 3.230 3.242 3.201 3.324 4,152,176 3.2705 -1.87%
2014-06-25 0 8.030 8.020 8.040 7.880 8.140 2,247,000 18,012,340 8.0162 3.295 3.291 3.300 3.234 3.341 5,475,317 3.2897 1.90%
2014-06-24 0 7.880 7.880 7.890 7.300 7.890 1,746,000 13,233,900 7.5796 3.234 3.234 3.238 2.996 3.238 4,254,519 3.1106 8.54%
2014-06-23 0 7.260 7.260 7.270 7.250 7.350 990,000 7,197,740 7.2704 2.979 2.979 2.984 2.975 3.016 2,412,356 2.9837 -1.89%
2014-06-20 0 7.400 7.360 7.380 7.300 7.760 965,000 7,176,695 7.4370 3.037 3.020 3.029 2.996 3.185 2,351,438 3.0520 0.68%
2014-06-19 0 7.350 7.370 7.380 7.270 7.380 745,000 5,447,580 7.3122 3.016 3.025 3.029 2.984 3.029 1,815,359 3.0008 0.14%
2014-06-18 0 7.340 7.310 7.340 7.270 7.380 691,000 5,057,760 7.3195 3.012 3.000 3.012 2.984 3.029 1,683,776 3.0038 0.00%
2014-06-17 0 7.340 7.330 7.350 7.290 7.370 553,000 4,042,440 7.3100 3.012 3.008 3.016 2.992 3.025 1,347,508 2.9999 0.27%
2014-06-16 0 7.320 7.310 7.320 7.250 7.370 768,000 5,622,520 7.3210 3.004 3.000 3.004 2.975 3.025 1,871,403 3.0044 0.14%
2014-06-13 0 7.310 7.300 7.310 7.250 7.430 502,242 3,673,384 7.3140 3.000 2.996 3.000 2.975 3.049 1,223,825 3.0016 0.55%
2014-06-12 0 7.270 7.250 7.300 7.030 7.300 1,214,000 8,774,800 7.2280 2.984 2.975 2.996 2.885 2.996 2,958,182 2.9663 2.83%
2014-06-11 0 7.070 7.050 7.090 6.910 7.100 359,000 2,515,640 7.0074 2.901 2.893 2.910 2.836 2.914 874,784 2.8757 0.28%
2014-06-10 0 7.050 7.040 7.050 6.960 7.070 436,000 3,054,000 7.0046 2.893 2.889 2.893 2.856 2.901 1,062,411 2.8746 0.71%
2014-06-09 0 7.000 6.980 7.000 6.970 7.100 351,000 2,457,100 7.0003 2.873 2.865 2.873 2.860 2.914 855,290 2.8728 0.14%
2014-06-06 0 6.990 6.990 7.000 6.980 7.050 316,000 2,209,980 6.9936 2.869 2.869 2.873 2.865 2.893 770,004 2.8701 -0.71%
2014-06-05 0 7.040 6.980 6.990 6.900 7.090 2,404,000 16,712,820 6.9521 2.889 2.865 2.869 2.832 2.910 5,857,882 2.8530 1.15%
2014-06-04 0 6.960 6.950 6.960 6.850 6.990 3,403,000 23,491,100 6.9031 2.856 2.852 2.856 2.811 2.869 8,292,169 2.8329 0.72%
2014-06-03 0 6.910 6.910 6.920 6.890 7.130 1,325,000 9,256,510 6.9860 2.836 2.836 2.840 2.828 2.926 3,228,658 2.8670 -3.25%
2014-05-30 0 7.190 7.030 7.070 6.930 7.280 1,681,000 11,908,990 7.0845 2.931 2.866 2.882 2.825 2.968 4,123,661 2.8880 -1.10%
2014-05-29 0 7.270 7.210 7.280 7.100 7.390 694,000 5,029,500 7.2471 2.964 2.939 2.968 2.894 3.013 1,702,451 2.9543 -1.76%
2014-05-28 0 7.400 7.320 7.400 6.810 7.400 3,495,000 25,243,310 7.2227 3.017 2.984 3.017 2.776 3.017 8,573,584 2.9443 4.96%
2014-05-27 0 7.050 7.020 7.050 6.700 7.060 1,119,000 7,751,510 6.9272 2.874 2.862 2.874 2.731 2.878 2,745,019 2.8238 3.83%
2014-05-26 0 6.790 6.770 6.820 6.700 6.870 876,000 5,905,570 6.7415 2.768 2.760 2.780 2.731 2.801 2,148,915 2.7482 0.00%
2014-05-23 0 6.790 6.760 6.800 6.560 6.800 1,764,000 11,754,280 6.6634 2.768 2.756 2.772 2.674 2.772 4,327,268 2.7163 2.41%
2014-05-22 0 6.630 6.610 6.630 6.580 6.750 1,239,000 8,218,550 6.6332 2.703 2.695 2.703 2.682 2.752 3,039,391 2.7040 -0.45%
2014-05-21 0 6.660 6.610 6.690 6.530 6.700 1,375,000 9,100,730 6.6187 2.715 2.695 2.727 2.662 2.731 3,373,012 2.6981 -1.62%
2014-05-20 0 6.770 6.770 6.780 6.600 6.800 663,000 4,474,080 6.7482 2.760 2.760 2.764 2.690 2.772 1,626,405 2.7509 1.04%
2014-05-19 0 6.700 6.630 6.700 6.510 6.750 1,849,000 12,252,620 6.6266 2.731 2.703 2.731 2.654 2.752 4,535,782 2.7013 1.21%
2014-05-16 0 6.620 6.620 6.670 6.480 6.660 803,827 5,307,311 6.6026 2.699 2.699 2.719 2.642 2.715 1,971,868 2.6915 -0.90%
2014-05-15 0 6.680 6.680 6.720 6.510 6.970 3,117,242 20,673,892 6.6321 2.723 2.723 2.739 2.654 2.841 7,646,906 2.7036 1.06%
2014-05-14 0 6.610 6.590 6.600 6.470 6.650 2,579,000 16,823,905 6.5234 2.695 2.686 2.690 2.637 2.711 6,326,544 2.6593 1.38%
2014-05-13 0 6.520 6.510 6.530 6.390 6.790 2,545,017 16,583,198 6.5159 2.658 2.654 2.662 2.605 2.768 6,243,181 2.6562 3.16%
2014-05-12 0 6.320 6.310 6.330 6.150 6.370 1,407,000 8,867,530 6.3024 2.576 2.572 2.580 2.507 2.597 3,451,511 2.5692 3.10%
2014-05-09 0 6.130 6.120 6.130 5.800 6.300 3,086,000 18,471,910 5.9857 2.499 2.495 2.499 2.364 2.568 7,570,266 2.4401 3.72%
2014-05-08 0 5.910 5.850 5.930 5.550 6.030 7,382,000 42,237,177 5.7216 2.409 2.385 2.417 2.262 2.458 18,108,783 2.3324 -0.51%
2014-05-07 0 5.940 5.910 5.990 5.910 6.660 4,214,000 25,935,740 6.1547 2.421 2.409 2.442 2.409 2.715 10,337,363 2.5089 -10.00%
2014-05-05 0 6.600 6.600 6.610 6.600 6.800 974,000 6,514,310 6.6882 2.690 2.690 2.695 2.690 2.772 2,389,319 2.7264 -5.44%
2014-05-02 0 6.980 6.920 6.940 6.780 7.120 789,000 5,507,432 6.9803 2.845 2.821 2.829 2.764 2.902 1,935,496 2.8455 -1.13%
2014-04-30 0 7.060 7.060 7.070 7.060 7.270 618,000 4,451,960 7.2038 2.878 2.878 2.882 2.878 2.964 1,516,016 2.9366 -1.67%
2014-04-29 0 7.180 7.180 7.210 7.120 7.400 906,000 6,525,010 7.2020 2.927 2.927 2.939 2.902 3.017 2,222,508 2.9359 -2.97%
2014-04-28 0 7.400 7.390 7.420 7.280 7.640 717,000 5,282,930 7.3681 3.017 3.013 3.025 2.968 3.114 1,758,873 3.0036 -3.14%
2014-04-25 0 7.640 7.640 7.730 7.600 7.710 418,000 3,200,375 7.6564 3.114 3.114 3.151 3.098 3.143 1,025,396 3.1211 -0.78%
2014-04-24 0 7.700 7.690 7.770 7.620 7.760 451,000 3,475,460 7.7061 3.139 3.135 3.167 3.106 3.163 1,106,348 3.1414 0.00%
2014-04-23 0 7.700 7.660 7.710 7.270 7.810 1,205,000 9,095,330 7.5480 3.139 3.123 3.143 2.964 3.184 2,955,985 3.0769 4.62%
2014-04-22 0 7.360 7.360 7.370 7.270 7.380 463,000 3,403,020 7.3499 3.000 3.000 3.004 2.964 3.008 1,135,785 2.9962 1.80%
2014-04-17 0 7.230 7.230 7.280 7.050 7.270 527,000 3,782,260 7.1770 2.947 2.947 2.968 2.874 2.964 1,292,784 2.9257 1.83%
2014-04-16 0 7.100 7.110 7.140 7.060 7.240 138,000 985,025 7.1379 2.894 2.898 2.911 2.878 2.951 338,528 2.9097 0.28%
2014-04-15 0 7.080 7.180 7.200 6.900 7.200 1,526,000 10,770,005 7.0577 2.886 2.927 2.935 2.813 2.935 3,743,430 2.8770 0.28%
2014-04-14 0 7.060 7.060 7.110 7.000 7.220 995,000 7,059,660 7.0951 2.878 2.878 2.898 2.854 2.943 2,440,834 2.8923 -2.75%
2014-04-11 0 7.260 7.260 7.300 6.980 7.350 3,276,000 23,573,915 7.1959 2.960 2.960 2.976 2.845 2.996 8,036,355 2.9334 -0.41%
2014-04-10 0 7.290 7.280 7.290 6.620 7.300 3,030,000 21,238,810 7.0095 2.972 2.968 2.972 2.699 2.976 7,432,892 2.8574 10.12%
2014-04-09 0 6.620 6.620 6.630 6.480 6.770 4,230,658 28,044,545 6.6289 2.699 2.699 2.703 2.642 2.760 10,378,226 2.7022 1.22%
2014-04-08 0 6.540 6.540 6.570 6.270 7.080 6,216,000 40,485,805 6.5132 2.666 2.666 2.678 2.556 2.886 15,248,469 2.6551 -7.76%
2014-04-07 0 7.090 7.080 7.130 7.080 7.400 862,000 6,185,610 7.1759 2.890 2.886 2.907 2.886 3.017 2,114,572 2.9252 -2.34%
2014-04-04 0 7.260 7.260 7.290 7.150 7.560 4,178,000 30,749,470 7.3599 2.960 2.960 2.972 2.915 3.082 10,249,051 3.0002 -3.97%
2014-04-03 0 7.560 7.560 7.570 7.500 7.600 2,251,000 17,022,767 7.5623 3.082 3.082 3.086 3.057 3.098 5,521,928 3.0828 -0.26%
2014-04-02 0 7.580 7.580 7.600 7.530 7.700 3,333,000 25,270,200 7.5818 3.090 3.090 3.098 3.070 3.139 8,176,182 3.0907 0.53%
2014-04-01 0 7.540 7.540 7.560 7.430 7.620 3,104,342 23,263,303 7.4938 3.074 3.074 3.082 3.029 3.106 7,615,261 3.0548 1.48%
2014-03-31 0 7.430 7.390 7.420 7.170 7.480 3,580,000 26,302,915 7.3472 3.029 3.013 3.025 2.923 3.049 8,782,097 2.9951 2.34%
2014-03-28 0 7.260 7.260 7.280 7.050 7.460 2,960,000 21,228,040 7.1716 2.960 2.960 2.968 2.874 3.041 7,261,175 2.9235 -3.33%
2014-03-27 0 7.510 7.550 7.570 7.370 8.080 5,102,000 39,329,520 7.7086 3.061 3.078 3.086 3.004 3.294 12,515,715 3.1424 -6.59%
2014-03-26 0 8.040 8.020 8.060 7.910 8.200 1,388,000 11,169,310 8.0471 3.277 3.269 3.286 3.224 3.343 3,404,903 3.2804 0.88%
2014-03-25 0 7.970 7.910 7.970 7.830 8.340 1,816,000 14,761,350 8.1285 3.249 3.224 3.249 3.192 3.400 4,454,829 3.3136 -4.32%
2014-03-24 0 8.330 8.310 8.330 8.150 8.960 3,421,000 28,630,390 8.3690 3.396 3.388 3.396 3.322 3.653 8,392,055 3.4116 -4.69%
2014-03-21 0 8.740 8.670 8.760 8.550 8.820 2,492,000 21,613,080 8.6730 3.563 3.534 3.571 3.485 3.595 6,113,125 3.5355 2.22%
2014-03-20 0 8.550 8.520 8.550 8.300 8.550 858,000 7,219,820 8.4147 3.485 3.473 3.485 3.383 3.485 2,104,760 3.4302 1.30%
2014-03-19 0 8.440 8.430 8.500 8.410 8.880 1,876,000 16,175,710 8.6224 3.441 3.436 3.465 3.428 3.620 4,602,015 3.5149 -0.47%
2014-03-18 0 8.480 8.460 8.480 8.330 8.650 1,215,000 10,301,620 8.4787 3.457 3.449 3.457 3.396 3.526 2,980,516 3.4563 -1.05%
2014-03-17 0 8.570 8.530 8.570 8.350 8.670 1,845,000 15,712,890 8.5165 3.494 3.477 3.494 3.404 3.534 4,525,969 3.4717 -0.81%
2014-03-14 0 8.640 8.620 8.640 8.500 8.940 4,167,000 36,220,995 8.6923 3.522 3.514 3.522 3.465 3.644 10,222,067 3.5434 -3.36%
2014-03-13 0 8.940 9.000 9.020 8.850 9.220 5,172,000 46,443,670 8.9798 3.644 3.669 3.677 3.608 3.759 12,687,432 3.6606 -0.67%
2014-03-12 0 9.000 8.990 9.020 8.900 9.200 2,618,000 23,591,870 9.0114 3.669 3.665 3.677 3.628 3.750 6,422,215 3.6735 -2.28%
2014-03-11 0 9.210 9.190 9.200 8.850 9.450 4,320,000 39,649,370 9.1781 3.754 3.746 3.750 3.608 3.852 10,597,391 3.7414 -3.05%
2014-03-10 0 9.500 9.480 9.500 9.300 9.780 6,328,000 59,979,565 9.4784 3.873 3.864 3.873 3.791 3.987 15,523,216 3.8639 0.00%
2014-03-07 0 9.500 9.450 9.500 9.200 9.530 6,111,000 57,286,040 9.3742 3.873 3.852 3.873 3.750 3.885 14,990,893 3.8214 3.26%
2014-03-06 0 9.200 9.160 9.200 8.820 9.240 12,083,000 109,909,430 9.0962 3.750 3.734 3.750 3.595 3.767 29,640,805 3.7080 5.02%
2014-03-05 0 8.760 8.750 8.780 8.330 9.170 10,691,000 93,260,390 8.7233 3.571 3.567 3.579 3.396 3.738 26,226,090 3.5560 5.29%
2014-03-04 0 8.320 8.310 8.330 8.100 8.440 3,750,000 30,923,890 8.2464 3.392 3.388 3.396 3.302 3.441 9,199,124 3.3616 1.71%
2014-03-03 0 8.180 8.150 8.200 8.050 8.450 2,495,000 20,247,800 8.1154 3.335 3.322 3.343 3.282 3.445 6,120,484 3.3082 -1.45%
2014-02-28 0 8.300 8.280 8.320 8.180 8.420 3,838,000 31,840,184 8.2960 3.383 3.375 3.392 3.335 3.432 9,414,997 3.3819 -0.60%
2014-02-27 0 8.350 8.320 8.350 8.200 8.370 960,000 7,983,250 8.3159 3.404 3.392 3.404 3.343 3.412 2,354,976 3.3899 1.33%
2014-02-26 0 8.240 8.210 8.250 8.040 8.300 3,221,000 26,546,580 8.2417 3.359 3.347 3.363 3.277 3.383 7,901,435 3.3597 1.73%
2014-02-25 0 8.100 8.060 8.120 8.030 8.220 3,265,000 26,511,265 8.1198 3.302 3.286 3.310 3.273 3.351 8,009,371 3.3100 -0.49%
2014-02-24 0 8.140 8.130 8.140 8.100 8.320 5,474,000 45,064,170 8.2324 3.318 3.314 3.318 3.302 3.392 13,428,268 3.3559 -1.93%
2014-02-21 0 8.300 8.300 8.310 8.210 8.600 3,853,000 32,187,110 8.3538 3.383 3.383 3.388 3.347 3.506 9,451,794 3.4054 -2.92%
2014-02-20 0 8.550 8.550 8.560 8.360 8.640 1,529,000 12,939,990 8.4630 3.485 3.485 3.489 3.408 3.522 3,750,790 3.4499 -0.12%
2014-02-19 0 8.560 8.550 8.610 8.330 8.680 3,740,000 31,939,940 8.5401 3.489 3.485 3.510 3.396 3.538 9,174,593 3.4813 0.94%
2014-02-18 0 8.480 8.440 8.500 8.430 8.900 4,596,000 39,314,820 8.5541 3.457 3.441 3.465 3.436 3.628 11,274,447 3.4871 -2.75%
2014-02-17 0 8.720 8.720 8.730 8.480 8.740 4,418,000 38,109,885 8.6260 3.555 3.555 3.559 3.457 3.563 10,837,795 3.5164 4.81%
2014-02-14 0 8.320 8.300 8.320 7.990 8.380 4,455,000 36,710,304 8.2402 3.392 3.383 3.392 3.257 3.416 10,928,560 3.3591 3.87%
2014-02-13 0 8.010 8.010 8.020 7.910 8.300 10,481,000 84,595,440 8.0713 3.265 3.265 3.269 3.224 3.383 25,710,939 3.2903 -4.42%
2014-02-12 0 8.380 8.380 8.390 8.300 8.840 6,152,000 52,079,465 8.4655 3.416 3.416 3.420 3.383 3.604 15,091,470 3.4509 -4.23%
2014-02-11 0 8.750 8.750 8.780 8.610 8.950 2,307,000 20,153,690 8.7359 3.567 3.567 3.579 3.510 3.648 5,659,301 3.5612 -0.57%
2014-02-10 0 8.800 8.740 8.820 8.520 8.950 3,655,000 32,235,130 8.8195 3.587 3.563 3.595 3.473 3.648 8,966,080 3.5952 4.76%
2014-02-07 0 8.400 8.370 8.400 8.240 8.420 1,892,000 15,818,620 8.3608 3.424 3.412 3.424 3.359 3.432 4,641,265 3.4083 1.33%
2014-02-06 0 8.290 8.270 8.290 8.170 8.450 1,019,000 8,471,895 8.3139 3.379 3.371 3.379 3.330 3.445 2,499,709 3.3892 -1.31%
2014-02-05 0 8.400 8.360 8.400 8.000 8.420 1,953,400 16,004,820 8.1933 3.424 3.408 3.424 3.261 3.432 4,791,885 3.3400 2.69%
2014-02-04 0 8.180 8.150 8.190 7.810 8.350 2,116,000 17,289,330 8.1708 3.335 3.322 3.339 3.184 3.404 5,190,759 3.3308 -3.20%
2014-01-30 0 8.450 8.400 8.450 8.250 8.520 2,004,197 16,839,273 8.4020 3.445 3.424 3.445 3.363 3.473 4,916,495 3.4251 -0.35%
2014-01-29 0 8.480 8.490 8.530 8.170 8.600 3,432,000 28,821,180 8.3978 3.457 3.461 3.477 3.330 3.506 8,419,039 3.4233 4.05%
2014-01-28 0 8.150 8.150 8.200 7.820 8.300 3,272,000 26,376,430 8.0613 3.322 3.322 3.343 3.188 3.383 8,026,543 3.2862 2.77%
2014-01-27 0 7.930 7.910 7.940 7.500 8.050 4,775,000 37,309,490 7.8135 3.233 3.224 3.237 3.057 3.282 11,713,552 3.1852 -2.10%
2014-01-24 0 8.100 8.080 8.090 8.080 8.640 2,143,000 17,835,140 8.3225 3.302 3.294 3.298 3.294 3.522 5,256,993 3.3927 -5.26%
2014-01-23 0 8.550 8.520 8.560 8.350 8.760 2,657,000 22,715,010 8.5491 3.485 3.473 3.489 3.404 3.571 6,517,886 3.4850 0.59%
2014-01-22 0 8.500 8.500 8.520 8.420 9.100 3,034,000 26,284,980 8.6635 3.465 3.465 3.473 3.432 3.710 7,442,705 3.5316 -3.95%
2014-01-21 0 8.850 8.800 8.820 8.800 9.610 7,016,000 64,346,715 9.1714 3.608 3.587 3.595 3.587 3.917 17,210,948 3.7387 -4.32%
2014-01-20 0 9.250 9.200 9.250 8.500 9.270 6,775,000 61,294,050 9.0471 3.771 3.750 3.771 3.465 3.779 16,619,751 3.6880 9.47%
2014-01-17 0 8.450 8.400 8.420 8.210 8.600 2,454,000 20,726,620 8.4461 3.445 3.424 3.432 3.347 3.506 6,019,907 3.4430 -1.40%
2014-01-16 0 8.570 8.550 8.580 8.400 8.730 3,498,000 29,952,900 8.5629 3.494 3.485 3.498 3.424 3.559 8,580,943 3.4906 -1.72%
2014-01-15 0 8.720 8.700 8.790 8.350 8.930 13,376,000 115,149,570 8.6087 3.555 3.547 3.583 3.404 3.640 32,812,663 3.5093 -2.35%
2014-01-14 0 8.930 8.900 8.930 8.800 9.200 6,667,000 59,855,660 8.9779 3.640 3.628 3.640 3.587 3.750 16,354,817 3.6598 -1.65%
2014-01-13 0 9.080 9.050 9.070 8.700 9.500 6,638,000 60,344,230 9.0907 3.701 3.689 3.697 3.547 3.873 16,283,677 3.7058 2.02%
2014-01-10 0 8.900 8.900 8.920 8.880 9.620 10,312,000 95,285,150 9.2402 3.628 3.628 3.636 3.620 3.922 25,296,365 3.7668 -0.89%
2014-01-09 0 8.980 8.960 8.980 8.300 9.260 9,460,000 83,973,350 8.8767 3.661 3.653 3.661 3.383 3.775 23,206,324 3.6186 7.29%
2014-01-08 0 8.370 8.370 8.380 8.100 8.630 6,044,000 51,015,470 8.4407 3.412 3.412 3.416 3.302 3.518 14,826,535 3.4408 1.58%
2014-01-07 0 8.240 8.130 8.200 7.340 8.240 3,800,000 29,329,730 7.7184 3.359 3.314 3.343 2.992 3.359 9,321,779 3.1464 8.99%
2014-01-06 0 7.560 7.550 7.580 7.310 7.640 1,640,000 12,344,450 7.5271 3.082 3.078 3.090 2.980 3.114 4,023,084 3.0684 -0.40%
2014-01-03 0 7.590 7.550 7.590 7.400 7.650 2,912,000 22,019,115 7.5615 3.094 3.078 3.094 3.017 3.119 7,143,427 3.0824 1.20%
2014-01-02 0 7.500 7.500 7.520 7.200 7.520 1,730,000 12,724,830 7.3554 3.057 3.057 3.066 2.935 3.066 4,243,863 2.9984 0.00%
2013-12-31 0 7.500 7.510 7.520 7.440 7.590 1,389,000 10,442,165 7.5178 3.057 3.061 3.066 3.033 3.094 3,407,356 3.0646 0.27%
2013-12-30 0 7.480 7.470 7.480 7.400 7.680 1,964,000 14,765,220 7.5179 3.049 3.045 3.049 3.017 3.131 4,817,888 3.0647 -1.71%
2013-12-27 0 7.610 7.590 7.620 7.350 7.790 3,913,000 29,507,830 7.5410 3.102 3.094 3.106 2.996 3.176 9,598,980 3.0741 4.53%
2013-12-24 0 7.280 7.280 7.300 7.010 7.300 263,000 1,899,700 7.2232 2.968 2.968 2.976 2.858 2.976 645,165 2.9445 3.56%
2013-12-23 0 7.030 7.010 7.070 6.980 7.150 1,886,000 13,331,187 7.0685 2.866 2.858 2.882 2.845 2.915 4,626,546 2.8815 -0.57%
2013-12-20 0 7.070 7.070 7.200 7.020 7.390 2,049,000 14,730,600 7.1892 2.882 2.882 2.935 2.862 3.013 5,026,402 2.9306 -1.94%
2013-12-19 0 7.210 7.200 7.210 7.140 7.330 2,454,000 17,670,830 7.2008 2.939 2.935 2.939 2.911 2.988 6,019,907 2.9354 -1.23%
2013-12-18 0 7.300 7.300 7.330 7.150 7.620 2,524,000 18,505,640 7.3319 2.976 2.976 2.988 2.915 3.106 6,191,624 2.9888 -3.69%
2013-12-17 0 7.580 7.510 7.580 7.400 7.650 4,756,000 36,011,420 7.5718 3.090 3.061 3.090 3.017 3.119 11,666,943 3.0866 -0.92%
2013-12-16 0 7.650 7.630 7.650 7.450 7.770 3,587,000 27,336,740 7.6211 3.119 3.110 3.119 3.037 3.167 8,799,269 3.1067 1.86%
2013-12-13 0 7.510 7.480 7.550 7.110 7.620 8,838,000 65,565,900 7.4186 3.061 3.049 3.078 2.898 3.106 21,680,496 3.0242 4.60%
2013-12-12 0 7.180 7.180 7.210 7.020 7.370 5,603,000 40,356,210 7.2026 2.927 2.927 2.939 2.862 3.004 13,744,718 2.9361 -1.91%
2013-12-11 0 7.320 7.300 7.320 7.260 7.470 6,835,000 50,196,840 7.3441 2.984 2.976 2.984 2.960 3.045 16,766,937 2.9938 -0.68%
2013-12-10 0 7.370 7.350 7.380 7.020 7.640 13,526,000 99,788,985 7.3776 3.004 2.996 3.008 2.862 3.114 33,180,628 3.0074 4.84%
2013-12-09 0 7.030 7.030 7.040 6.980 7.180 9,335,000 65,511,750 7.0179 2.866 2.866 2.870 2.845 2.927 22,899,687 2.8608 0.43%
2013-12-06 0 7.000 7.000 7.010 6.910 7.140 12,579,000 88,082,340 7.0023 2.854 2.854 2.858 2.817 2.911 30,857,543 2.8545 0.00%
2013-12-05 0 7.000 7.000 7.010 6.660 7.210 32,921,000 229,377,315 6.9675 2.854 2.854 2.858 2.715 2.939 80,758,499 2.8403 3.09%
2013-12-04 0 6.790 6.790 6.800 6.120 7.000 146,698,000 981,821,425 6.6928 2.768 2.768 2.772 2.495 2.854 359,864,839 2.7283

Webb-site Database - Powered By Linux Group

Back to top