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
2026-06-30 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2026-06-29 0 0.680 0.680 0.690 0.680 0.680 69,000 46,920 0.6800 0.680 0.680 0.690 0.680 0.680 69,000 0.6800 1.49%
2026-06-26 0 0.670 0.670 0.680 0.670 0.720 238,000 162,860 0.6843 0.670 0.670 0.680 0.670 0.720 238,000 0.6843 0.00%
2026-06-25 0 0.670 0.670 0.680 0.670 0.680 402,000 271,420 0.6752 0.670 0.670 0.680 0.670 0.680 402,000 0.6752 0.00%
2026-06-24 0 0.670 0.670 0.700 0.670 0.690 150,000 101,630 0.6775 0.670 0.670 0.700 0.670 0.690 150,000 0.6775 -2.90%
2026-06-23 0 0.690 0.680 0.690 0.680 0.700 527,000 361,500 0.6860 0.690 0.680 0.690 0.680 0.700 527,000 0.6860 -1.43%
2026-06-22 0 0.700 0.690 0.700 0.680 0.700 566,000 390,570 0.6901 0.700 0.690 0.700 0.680 0.700 566,000 0.6901 2.94%
2026-06-18 0 0.680 0.680 0.690 0.680 0.690 946,000 646,390 0.6833 0.680 0.680 0.690 0.680 0.690 946,000 0.6833 -1.45%
2026-06-17 0 0.690 0.690 0.700 0.690 0.700 337,000 234,700 0.6964 0.690 0.690 0.700 0.690 0.700 337,000 0.6964 0.00%
2026-06-16 0 0.690 0.690 0.700 0.680 0.700 233,000 160,380 0.6883 0.690 0.690 0.700 0.680 0.700 233,000 0.6883 0.00%
2026-06-15 0 0.690 0.690 0.710 0.690 0.700 57,000 39,340 0.6902 0.690 0.690 0.710 0.690 0.700 57,000 0.6902 0.00%
2026-06-12 0 0.690 0.690 0.700 0.690 0.710 818,000 572,980 0.7005 0.690 0.690 0.700 0.690 0.710 818,000 0.7005 0.00%
2026-06-11 0 0.690 0.700 0.710 0.690 0.710 491,000 343,390 0.6994 0.690 0.700 0.710 0.690 0.710 491,000 0.6994 -1.43%
2026-06-10 0 0.700 0.700 0.720 0.700 0.710 508,000 358,000 0.7047 0.700 0.700 0.720 0.700 0.710 508,000 0.7047 0.00%
2026-06-09 0 0.700 0.700 0.710 0.690 0.710 321,000 224,590 0.6997 0.700 0.700 0.710 0.690 0.710 321,000 0.6997 0.00%
2026-06-08 0 0.700 0.690 0.720 0.700 0.710 51,000 35,820 0.7024 0.700 0.690 0.720 0.700 0.710 51,000 0.7024 0.00%
2026-06-05 0 0.700 0.700 0.710 0.700 0.710 932,000 659,130 0.7072 0.700 0.700 0.710 0.700 0.710 932,000 0.7072 -1.41%
2026-06-04 0 0.710 0.690 0.720 0.700 0.710 45,000 31,510 0.7002 0.710 0.690 0.720 0.700 0.710 45,000 0.7002 0.00%
2026-06-03 0 0.710 0.690 0.710 0.690 0.710 270,000 187,690 0.6951 0.710 0.690 0.710 0.690 0.710 270,000 0.6951 2.90%
2026-06-02 0 0.690 0.690 0.700 0.690 0.700 439,000 306,700 0.6986 0.690 0.690 0.700 0.690 0.700 439,000 0.6986 -2.82%
2026-06-01 0 0.710 0.690 0.710 0.670 0.710 1,267,000 884,910 0.6984 0.710 0.690 0.710 0.670 0.710 1,267,000 0.6984 1.43%
2026-05-29 0 0.700 0.700 0.710 0.700 0.720 1,390,000 982,790 0.7070 0.700 0.700 0.710 0.700 0.720 1,390,000 0.7070 -4.11%
2026-05-28 0 0.730 0.700 0.730 0.690 0.730 1,993,000 1,410,170 0.7076 0.730 0.700 0.730 0.690 0.730 1,993,000 0.7076 1.39%
2026-05-27 0 0.770 0.760 0.770 0.750 0.770 1,332,000 1,014,770 0.7618 0.720 0.711 0.720 0.701 0.720 1,424,500 0.7124 -2.53%
2026-05-26 0 0.790 0.770 0.790 0.770 0.790 217,000 168,230 0.7753 0.739 0.720 0.739 0.720 0.739 232,069 0.7249 -1.25%
2026-05-22 0 0.800 0.790 0.800 0.780 0.800 192,000 150,740 0.7851 0.748 0.739 0.748 0.729 0.748 205,333 0.7341 1.27%
2026-05-21 0 0.790 0.780 0.800 0.790 0.800 104,544 82,712 0.7912 0.739 0.729 0.748 0.739 0.748 111,804 0.7398 1.28%
2026-05-20 0 0.780 0.780 0.790 0.780 0.790 230,000 181,690 0.7900 0.729 0.729 0.739 0.729 0.739 245,972 0.7387 -1.27%
2026-05-19 0 0.790 0.790 0.800 0.780 0.790 119,000 93,920 0.7892 0.739 0.739 0.748 0.729 0.739 127,264 0.7380 1.28%
2026-05-18 0 0.780 0.780 0.790 0.770 0.790 498,000 387,480 0.7781 0.729 0.729 0.739 0.720 0.739 532,583 0.7275 0.00%
2026-05-15 0 0.780 0.780 0.800 0.780 0.800 50,000 39,460 0.7892 0.729 0.729 0.748 0.729 0.748 53,472 0.7380 -1.27%
2026-05-14 0 0.790 0.780 0.790 0.780 0.800 392,000 306,390 0.7816 0.739 0.729 0.739 0.729 0.748 419,222 0.7309 1.28%
2026-05-13 0 0.780 0.780 0.800 0.780 0.800 87,000 68,700 0.7897 0.729 0.729 0.748 0.729 0.748 93,042 0.7384 -1.27%
2026-05-12 0 0.790 0.790 0.800 0.790 0.810 360,000 285,860 0.7941 0.739 0.739 0.748 0.739 0.757 385,000 0.7425 -2.47%
2026-05-11 0 0.810 0.810 0.820 0.800 0.820 43,000 35,020 0.8144 0.757 0.757 0.767 0.748 0.767 45,986 0.7615 0.00%
2026-05-08 0 0.810 0.800 0.810 0.790 0.810 200,000 160,720 0.8036 0.757 0.748 0.757 0.739 0.757 213,889 0.7514 1.25%
2026-05-07 0 0.800 0.800 0.810 0.790 0.820 453,000 361,500 0.7980 0.748 0.748 0.757 0.739 0.767 484,458 0.7462 1.27%
2026-05-06 0 0.790 0.790 0.800 0.790 0.800 316,000 250,360 0.7923 0.739 0.739 0.748 0.739 0.748 337,944 0.7408 -1.25%
2026-05-05 0 0.800 0.790 0.800 0.790 0.820 271,000 216,620 0.7993 0.748 0.739 0.748 0.739 0.767 289,819 0.7474 0.00%
2026-05-04 0 0.800 0.800 0.820 0.800 0.800 41,000 32,800 0.8000 0.748 0.748 0.767 0.748 0.748 43,847 0.7481 0.00%
2026-04-30 0 0.800 0.790 0.800 0.790 0.800 229,000 181,020 0.7905 0.748 0.739 0.748 0.739 0.748 244,903 0.7392 0.00%
2026-04-29 0 0.800 0.790 0.800 0.790 0.800 72,000 57,540 0.7992 0.748 0.739 0.748 0.739 0.748 77,000 0.7473 1.27%
2026-04-28 0 0.790 0.800 0.810 0.770 0.830 516,000 409,050 0.7927 0.739 0.748 0.757 0.720 0.776 551,833 0.7413 0.00%
2026-04-27 0 0.790 0.790 0.810 0.790 0.790 13,000 10,270 0.7900 0.739 0.739 0.757 0.739 0.739 13,903 0.7387 -2.47%
2026-04-24 0 0.810 0.780 0.810 0.750 0.820 3,591,000 2,763,770 0.7696 0.757 0.729 0.757 0.701 0.767 3,840,375 0.7197 -1.22%
2026-04-23 0 0.820 0.820 0.830 0.810 0.860 193,000 161,350 0.8360 0.767 0.767 0.776 0.757 0.804 206,403 0.7817 1.23%
2026-04-22 0 0.810 0.810 0.830 0.810 0.820 38,000 30,910 0.8134 0.757 0.757 0.776 0.757 0.767 40,639 0.7606 0.00%
2026-04-21 0 0.810 0.810 0.820 0.800 0.820 275,000 223,940 0.8143 0.757 0.757 0.767 0.748 0.767 294,097 0.7614 1.25%
2026-04-20 0 0.800 0.800 0.820 - - 0 0 - 0.748 0.748 0.767 - - 0 - 0.00%
2026-04-17 0 0.800 0.800 0.830 0.800 0.820 145,000 118,320 0.8160 0.748 0.748 0.776 0.748 0.767 155,069 0.7630 -1.23%
2026-04-16 0 0.810 0.810 0.820 0.810 0.810 68,000 55,080 0.8100 0.757 0.757 0.767 0.757 0.757 72,722 0.7574 0.00%
2026-04-15 0 0.810 0.810 0.820 0.810 0.810 48,000 38,880 0.8100 0.757 0.757 0.767 0.757 0.757 51,333 0.7574 -1.22%
2026-04-14 0 0.820 0.810 0.820 - - 0 0 - 0.767 0.757 0.767 - - 0 - 0.00%
2026-04-13 0 0.820 0.820 0.830 0.810 0.820 540,000 442,750 0.8199 0.767 0.767 0.776 0.757 0.767 577,500 0.7667 1.23%
2026-04-10 0 0.810 0.810 0.820 0.800 0.820 467,000 379,390 0.8124 0.757 0.757 0.767 0.748 0.767 499,431 0.7596 2.53%
2026-04-09 0 0.790 0.790 0.800 0.790 0.800 120,000 95,900 0.7992 0.739 0.739 0.748 0.739 0.748 128,333 0.7473 -1.25%
2026-04-08 0 0.800 0.780 0.800 0.760 0.800 1,171,000 916,320 0.7825 0.748 0.729 0.748 0.711 0.748 1,252,319 0.7317 1.27%
2026-04-02 0 0.790 0.790 0.800 0.780 0.800 178,000 141,610 0.7956 0.739 0.739 0.748 0.729 0.748 190,361 0.7439 0.00%
2026-04-01 0 0.790 0.790 0.820 0.790 0.820 843,000 681,930 0.8089 0.739 0.739 0.767 0.739 0.767 901,542 0.7564 -2.47%
2026-03-31 0 0.810 0.810 0.820 0.800 0.830 155,000 124,580 0.8037 0.757 0.757 0.767 0.748 0.776 165,764 0.7516 -1.22%
2026-03-30 0 0.820 0.800 0.820 0.800 0.820 17,000 13,640 0.8024 0.767 0.748 0.767 0.748 0.767 18,181 0.7503 3.80%
2026-03-27 0 0.790 0.790 0.820 0.790 0.800 32,000 25,580 0.7994 0.739 0.739 0.767 0.739 0.748 34,222 0.7475 0.00%
2026-03-26 0 0.790 0.790 0.820 0.790 0.820 28,000 22,720 0.8114 0.739 0.739 0.767 0.739 0.767 29,944 0.7587 -1.25%
2026-03-25 0 0.800 0.790 0.810 0.770 0.830 1,080,000 861,040 0.7973 0.748 0.739 0.757 0.720 0.776 1,155,000 0.7455 -1.23%
2026-03-24 0 0.810 0.800 0.810 0.780 0.810 374,000 298,470 0.7980 0.757 0.748 0.757 0.729 0.757 399,972 0.7462 2.53%
2026-03-23 0 0.790 0.790 0.800 0.780 0.820 1,088,000 855,990 0.7868 0.739 0.739 0.748 0.729 0.767 1,163,556 0.7357 -4.82%
2026-03-20 0 0.830 0.830 0.860 0.820 0.850 306,000 255,560 0.8352 0.776 0.776 0.804 0.767 0.795 327,250 0.7809 -1.19%
2026-03-19 0 0.840 0.810 0.830 0.810 0.840 473,000 391,320 0.8273 0.785 0.757 0.776 0.757 0.785 505,847 0.7736 0.00%
2026-03-18 0 0.840 0.850 0.870 0.820 0.850 213,000 179,740 0.8438 0.785 0.795 0.814 0.767 0.795 227,792 0.7891 0.00%
2026-03-17 0 0.840 0.840 0.850 0.840 0.850 144,000 121,950 0.8469 0.785 0.785 0.795 0.785 0.795 154,000 0.7919 -1.18%
2026-03-16 0 0.850 0.850 0.860 0.850 0.850 63,000 53,550 0.8500 0.795 0.795 0.804 0.795 0.795 67,375 0.7948 -1.16%
2026-03-13 0 0.860 0.860 0.890 0.850 0.870 794,000 681,770 0.8587 0.804 0.804 0.832 0.795 0.814 849,139 0.8029 -1.15%
2026-03-12 0 0.870 0.870 0.880 0.850 0.860 7,000 6,000 0.8571 0.814 0.814 0.823 0.795 0.804 7,486 0.8015 2.35%
2026-03-11 0 0.850 0.850 0.880 0.840 0.890 302,000 262,140 0.8680 0.795 0.795 0.823 0.785 0.832 322,972 0.8116 0.00%
2026-03-10 0 0.850 0.830 0.870 0.830 0.850 153,000 129,390 0.8457 0.795 0.776 0.814 0.776 0.795 163,625 0.7908 3.66%
2026-03-09 0 0.820 0.820 0.850 0.810 0.830 182,000 150,740 0.8282 0.767 0.767 0.795 0.757 0.776 194,639 0.7745 0.00%
2026-03-06 0 0.820 0.820 0.840 0.820 0.840 32,000 26,550 0.8297 0.767 0.767 0.785 0.767 0.785 34,222 0.7758 1.23%
2026-03-05 0 0.810 0.810 0.840 0.810 0.830 120,000 98,410 0.8201 0.757 0.757 0.785 0.757 0.776 128,333 0.7668 -1.22%
2026-03-04 0 0.820 0.810 0.850 0.800 0.830 527,000 425,500 0.8074 0.767 0.757 0.795 0.748 0.776 563,597 0.7550 -1.20%
2026-03-03 0 0.830 0.820 0.870 0.810 0.830 41,000 33,830 0.8251 0.776 0.767 0.814 0.757 0.776 43,847 0.7715 1.22%
2026-03-02 0 0.820 0.810 0.830 0.800 0.840 474,000 389,350 0.8214 0.767 0.757 0.776 0.748 0.785 506,917 0.7681 -2.38%
2026-02-27 0 0.840 0.840 0.860 0.840 0.840 513,000 430,920 0.8400 0.785 0.785 0.804 0.785 0.785 548,625 0.7855 -1.18%
2026-02-26 0 0.850 0.840 0.870 0.850 0.860 161,000 136,910 0.8504 0.795 0.785 0.814 0.795 0.804 172,181 0.7952 0.00%
2026-02-25 0 0.850 0.850 0.870 0.840 0.870 18,000 15,490 0.8606 0.795 0.795 0.814 0.785 0.814 19,250 0.8047 1.19%
2026-02-24 0 0.840 0.840 0.870 0.840 0.840 109,000 91,560 0.8400 0.785 0.785 0.814 0.785 0.785 116,569 0.7855 -2.33%
2026-02-23 0 0.860 0.850 0.870 0.860 0.870 247,000 214,710 0.8693 0.804 0.795 0.814 0.804 0.814 264,153 0.8128 -1.15%
2026-02-20 0 0.870 0.860 0.880 0.860 0.880 349,000 303,540 0.8697 0.814 0.804 0.823 0.804 0.823 373,236 0.8133 -1.14%
2026-02-16 0 0.880 0.880 0.900 0.860 0.890 551,000 484,480 0.8793 0.823 0.823 0.842 0.804 0.832 589,264 0.8222 2.33%
2026-02-13 0 0.860 0.850 0.870 0.850 0.860 737,000 631,500 0.8569 0.804 0.795 0.814 0.795 0.804 788,181 0.8012 2.38%
2026-02-12 0 0.840 0.830 0.860 0.820 0.850 491,000 408,460 0.8319 0.785 0.776 0.804 0.767 0.795 525,097 0.7779 2.44%
2026-02-11 0 0.820 0.810 0.840 0.820 0.820 130,000 106,600 0.8200 0.767 0.757 0.785 0.767 0.767 139,028 0.7668 2.50%
2026-02-10 0 0.800 0.800 0.810 - - 0 0 - 0.748 0.748 0.757 - - 0 - 0.00%
2026-02-09 0 0.800 0.800 0.820 0.790 0.810 158,000 126,300 0.7994 0.748 0.748 0.767 0.739 0.757 168,972 0.7475 0.00%
2026-02-06 0 0.800 0.800 0.810 0.780 0.810 332,000 263,640 0.7941 0.748 0.748 0.757 0.729 0.757 355,056 0.7425 1.27%
2026-02-05 0 0.790 0.790 0.810 0.790 0.800 160,000 126,630 0.7914 0.739 0.739 0.757 0.739 0.748 171,111 0.7400 -2.47%
2026-02-04 0 0.810 0.800 0.820 0.790 0.810 695,000 558,220 0.8032 0.757 0.748 0.767 0.739 0.757 743,264 0.7510 0.00%
2026-02-03 0 0.810 0.800 0.820 0.790 0.810 304,000 245,120 0.8063 0.757 0.748 0.767 0.739 0.757 325,111 0.7540 1.25%
2026-02-02 0 0.800 0.790 0.810 0.790 0.810 735,000 590,910 0.8040 0.748 0.739 0.757 0.739 0.757 786,042 0.7518 -2.44%
2026-01-30 0 0.820 0.810 0.820 0.810 0.820 146,000 118,740 0.8133 0.767 0.757 0.767 0.757 0.767 156,139 0.7605 0.00%
2026-01-29 0 0.820 0.810 0.830 0.810 0.820 428,000 347,700 0.8124 0.767 0.757 0.776 0.757 0.767 457,722 0.7596 0.00%
2026-01-28 0 0.820 0.820 0.830 0.810 0.830 651,000 534,010 0.8203 0.767 0.767 0.776 0.757 0.776 696,208 0.7670 0.00%
2026-01-27 0 0.820 0.820 0.840 0.820 0.840 506,000 418,090 0.8263 0.767 0.767 0.785 0.767 0.785 541,139 0.7726 -1.20%
2026-01-26 0 0.830 0.830 0.840 0.830 0.840 102,000 84,770 0.8311 0.776 0.776 0.785 0.776 0.785 109,083 0.7771 -1.19%
2026-01-23 0 0.840 0.820 0.850 0.820 0.840 534,000 444,450 0.8323 0.785 0.767 0.795 0.767 0.785 571,083 0.7783 1.20%
2026-01-22 0 0.830 0.830 0.860 0.830 0.850 146,000 122,440 0.8386 0.776 0.776 0.804 0.776 0.795 156,139 0.7842 -1.19%
2026-01-21 0 0.840 0.840 0.860 0.840 0.840 35,000 29,400 0.8400 0.785 0.785 0.804 0.785 0.785 37,431 0.7855 0.00%
2026-01-20 0 0.840 0.840 0.860 0.840 0.860 92,000 78,340 0.8515 0.785 0.785 0.804 0.785 0.804 98,389 0.7962 -2.33%
2026-01-19 0 0.860 0.830 0.860 0.830 0.860 277,000 233,260 0.8421 0.804 0.776 0.804 0.776 0.804 296,236 0.7874 3.61%
2026-01-16 0 0.830 0.830 0.850 0.830 0.870 116,000 99,140 0.8547 0.776 0.776 0.795 0.776 0.814 124,056 0.7992 -1.19%
2026-01-15 0 0.840 0.830 0.840 0.830 0.850 56,000 47,080 0.8407 0.785 0.776 0.785 0.776 0.795 59,889 0.7861 1.20%
2026-01-14 0 0.830 0.830 0.850 0.820 0.870 756,000 632,840 0.8371 0.776 0.776 0.795 0.767 0.814 808,500 0.7827 -4.60%
2026-01-13 0 0.870 0.860 0.870 0.850 0.870 350,000 299,700 0.8563 0.814 0.804 0.814 0.795 0.814 374,306 0.8007 2.35%
2026-01-09 0 0.850 0.850 0.870 0.840 0.850 208,000 175,860 0.8455 0.795 0.795 0.814 0.785 0.795 222,444 0.7906 1.19%
2026-01-08 0 0.840 0.840 0.850 0.840 0.850 179,480 151,204 0.8425 0.785 0.785 0.795 0.785 0.795 191,944 0.7878 -1.18%
2026-01-07 0 0.850 0.840 0.850 0.820 0.850 484,000 404,880 0.8365 0.795 0.785 0.795 0.767 0.795 517,611 0.7822 2.41%
2026-01-06 0 0.830 0.830 0.840 0.820 0.850 681,000 563,530 0.8275 0.776 0.776 0.785 0.767 0.795 728,292 0.7738 1.22%
2026-01-05 0 0.820 0.820 0.830 0.820 0.830 855,000 701,950 0.8210 0.767 0.767 0.776 0.767 0.776 914,375 0.7677 -2.38%
2025-12-31 0 0.840 0.830 0.850 0.830 0.850 28,000 23,400 0.8357 0.785 0.776 0.795 0.776 0.795 29,944 0.7814 -1.18%
2025-12-30 0 0.850 0.830 0.850 0.830 0.850 208,000 175,290 0.8427 0.795 0.776 0.795 0.776 0.795 222,444 0.7880 0.00%
2025-12-29 0 0.850 0.850 0.860 0.830 0.870 360,000 307,090 0.8530 0.795 0.795 0.804 0.776 0.814 385,000 0.7976 2.41%
2025-12-24 0 0.830 0.810 0.830 0.810 0.830 774,812 630,205 0.8134 0.776 0.757 0.776 0.757 0.776 828,618 0.7605 0.00%
2025-12-23 0 0.830 0.830 0.840 0.820 0.840 790,000 656,960 0.8316 0.776 0.776 0.785 0.767 0.785 844,861 0.7776 -1.19%
2025-12-22 0 0.840 0.840 0.870 0.820 0.870 414,000 348,580 0.8420 0.785 0.785 0.814 0.767 0.814 442,750 0.7873 0.00%
2025-12-19 0 0.840 0.840 0.880 0.830 0.840 243,000 203,800 0.8387 0.785 0.785 0.823 0.776 0.785 259,875 0.7842 0.00%
2025-12-18 0 0.840 0.840 0.860 0.840 0.860 158,000 133,720 0.8463 0.785 0.785 0.804 0.785 0.804 168,972 0.7914 0.00%
2025-12-17 0 0.840 0.840 0.850 0.840 0.850 78,000 66,070 0.8471 0.785 0.785 0.795 0.785 0.795 83,417 0.7920 -1.18%
2025-12-16 0 0.850 0.840 0.860 0.830 0.860 357,000 299,170 0.8380 0.795 0.785 0.804 0.776 0.804 381,792 0.7836 0.00%
2025-12-15 0 0.850 0.840 0.880 0.840 0.860 124,000 105,160 0.8481 0.795 0.785 0.823 0.785 0.804 132,611 0.7930 -1.16%
2025-12-12 0 0.860 0.850 0.880 0.850 0.860 48,000 40,910 0.8523 0.804 0.795 0.823 0.795 0.804 51,333 0.7969 1.18%
2025-12-11 0 0.850 0.850 0.860 0.840 0.860 241,000 205,150 0.8512 0.795 0.795 0.804 0.785 0.804 257,736 0.7960 -1.16%
2025-12-10 0 0.860 0.850 0.870 0.850 0.870 260,000 224,030 0.8617 0.804 0.795 0.814 0.795 0.814 278,056 0.8057 0.00%
2025-12-09 0 0.860 0.860 0.870 0.850 0.870 395,000 339,540 0.8596 0.804 0.804 0.814 0.795 0.814 422,431 0.8038 -1.15%
2025-12-08 0 0.870 0.870 0.890 0.870 0.900 39,000 34,110 0.8746 0.814 0.814 0.832 0.814 0.842 41,708 0.8178 0.00%
2025-12-05 0 0.870 0.870 0.880 0.850 0.910 317,000 279,940 0.8831 0.814 0.814 0.823 0.795 0.851 339,014 0.8257 2.35%
2025-12-04 0 0.850 0.850 0.880 0.850 0.860 292,000 249,140 0.8532 0.795 0.795 0.823 0.795 0.804 312,278 0.7978 -1.16%
2025-12-03 0 0.860 0.860 0.880 0.860 0.870 49,000 42,560 0.8686 0.804 0.804 0.823 0.804 0.814 52,403 0.8122 -2.27%
2025-12-02 0 0.880 0.870 0.900 0.860 0.880 234,000 205,730 0.8792 0.823 0.814 0.842 0.804 0.823 250,250 0.8221 0.00%
2025-12-01 0 0.880 0.880 0.900 0.850 0.880 161,000 141,020 0.8759 0.823 0.823 0.842 0.795 0.823 172,181 0.8190 1.15%
2025-11-28 0 0.870 0.860 0.870 0.850 0.870 80,000 68,170 0.8521 0.814 0.804 0.814 0.795 0.814 85,556 0.7968 2.35%
2025-11-27 0 0.850 0.850 0.870 0.850 0.860 109,000 93,490 0.8577 0.795 0.795 0.814 0.795 0.804 116,569 0.8020 -1.16%
2025-11-26 0 0.860 0.850 0.870 0.860 0.860 40,000 34,400 0.8600 0.804 0.795 0.814 0.804 0.804 42,778 0.8042 -2.27%
2025-11-25 0 0.880 0.870 0.890 0.860 0.880 401,000 349,190 0.8708 0.823 0.814 0.832 0.804 0.823 428,847 0.8143 1.15%
2025-11-24 0 0.870 0.850 0.870 0.830 0.870 495,000 419,970 0.8484 0.814 0.795 0.814 0.776 0.814 529,375 0.7933 3.57%
2025-11-21 0 0.840 0.840 0.860 0.840 0.870 695,000 587,510 0.8453 0.785 0.785 0.804 0.785 0.814 743,264 0.7904 -1.18%
2025-11-20 0 0.850 0.850 0.870 0.820 0.890 1,878,000 1,607,160 0.8558 0.795 0.795 0.814 0.767 0.832 2,008,417 0.8002 -3.41%
2025-11-19 0 0.880 0.880 0.890 0.870 0.900 774,000 688,480 0.8895 0.823 0.823 0.832 0.814 0.842 827,750 0.8317 -2.22%
2025-11-18 0 0.900 0.900 0.910 0.900 0.910 563,000 507,390 0.9012 0.842 0.842 0.851 0.842 0.851 602,097 0.8427 -2.17%
2025-11-17 0 0.920 0.920 0.930 0.920 0.930 178,000 165,280 0.9285 0.860 0.860 0.870 0.860 0.870 190,361 0.8682 -2.13%
2025-11-14 0 0.940 0.930 0.940 0.910 0.950 198,000 184,010 0.9293 0.879 0.870 0.879 0.851 0.888 211,750 0.8690 2.17%
2025-11-13 0 0.920 0.920 0.930 0.910 0.980 704,000 655,870 0.9316 0.860 0.860 0.870 0.851 0.916 752,889 0.8711 -3.16%
2025-11-12 0 0.950 0.950 0.960 0.950 0.960 191,000 183,150 0.9589 0.888 0.888 0.898 0.888 0.898 204,264 0.8966 -1.04%
2025-11-11 0 0.960 0.960 0.970 0.960 0.980 98,000 94,480 0.9641 0.898 0.898 0.907 0.898 0.916 104,806 0.9015 -1.03%
2025-11-10 0 0.970 0.970 0.990 0.960 0.980 64,000 62,130 0.9708 0.907 0.907 0.926 0.898 0.916 68,444 0.9077 -1.02%
2025-11-07 0 0.980 0.960 0.980 0.940 0.980 153,000 148,780 0.9724 0.916 0.898 0.916 0.879 0.916 163,625 0.9093 2.08%
2025-11-06 0 0.960 0.960 0.970 0.960 0.970 35,000 33,820 0.9663 0.898 0.898 0.907 0.898 0.907 37,431 0.9035 -1.03%
2025-11-05 0 0.970 0.960 0.970 0.950 0.990 155,000 150,160 0.9688 0.907 0.898 0.907 0.888 0.926 165,764 0.9059 -2.02%
2025-11-04 0 0.990 0.970 0.990 0.970 1.000 194,000 190,610 0.9825 0.926 0.907 0.926 0.907 0.935 207,472 0.9187 -1.00%
2025-11-03 0 1.000 0.990 1.010 1.000 1.000 196,000 196,000 1.0000 0.935 0.926 0.944 0.935 0.935 209,611 0.9351 0.00%
2025-10-31 0 1.000 0.980 1.000 0.980 1.010 336,000 333,830 0.9935 0.935 0.916 0.935 0.916 0.944 359,333 0.9290 2.04%
2025-10-30 0 0.980 0.980 1.000 0.960 1.000 198,000 194,890 0.9843 0.916 0.916 0.935 0.898 0.935 211,750 0.9204 -1.01%
2025-10-28 0 0.990 0.980 0.990 0.980 1.040 373,000 370,690 0.9938 0.926 0.916 0.926 0.916 0.972 398,903 0.9293 -2.94%
2025-10-27 0 1.020 1.000 1.020 0.980 1.030 781,000 783,260 1.0029 0.954 0.935 0.954 0.916 0.963 835,236 0.9378 5.15%
2025-10-24 0 0.970 0.950 0.970 0.930 0.970 616,000 585,490 0.9505 0.907 0.888 0.907 0.870 0.907 658,778 0.8888 1.04%
2025-10-23 0 0.960 0.950 0.960 0.920 0.970 443,000 418,520 0.9447 0.898 0.888 0.898 0.860 0.907 473,764 0.8834 1.05%
2025-10-22 0 0.950 0.940 0.950 0.900 0.960 787,000 734,240 0.9330 0.888 0.879 0.888 0.842 0.898 841,653 0.8724 0.00%
2025-10-21 0 0.950 0.930 0.940 0.890 0.970 4,417,000 4,040,560 0.9148 0.888 0.870 0.879 0.832 0.907 4,723,736 0.8554 -1.04%
2025-10-20 0 0.960 0.950 0.960 0.950 0.960 39,000 37,060 0.9503 0.898 0.888 0.898 0.888 0.898 41,708 0.8886 1.05%
2025-10-17 0 0.950 0.950 0.970 0.940 0.970 482,000 458,930 0.9521 0.888 0.888 0.907 0.879 0.907 515,472 0.8903 -2.06%
2025-10-16 0 0.970 0.970 0.990 0.950 0.980 196,000 189,180 0.9652 0.907 0.907 0.926 0.888 0.916 209,611 0.9025 0.00%
2025-10-15 0 0.970 0.970 0.990 0.960 0.990 132,000 128,230 0.9714 0.907 0.907 0.926 0.898 0.926 141,167 0.9084 0.00%
2025-10-14 0 0.970 0.970 1.000 0.970 1.010 2,475,000 2,471,590 0.9986 0.907 0.907 0.935 0.907 0.944 2,646,875 0.9338 0.00%
2025-10-13 0 0.970 0.970 0.980 0.950 0.980 474,000 459,210 0.9688 0.907 0.907 0.916 0.888 0.916 506,917 0.9059 -2.02%
2025-10-10 0 0.990 0.980 1.000 0.940 1.010 2,272,000 2,214,790 0.9748 0.926 0.916 0.935 0.879 0.944 2,429,778 0.9115 -2.94%
2025-10-09 0 1.020 1.010 1.020 1.000 1.020 562,000 566,400 1.0078 0.954 0.944 0.954 0.935 0.954 601,028 0.9424 0.99%
2025-10-08 0 1.010 1.010 1.020 1.000 1.020 420,000 423,340 1.0080 0.944 0.944 0.954 0.935 0.954 449,167 0.9425 -1.94%
2025-10-06 0 1.030 1.020 1.030 1.000 1.030 295,000 298,790 1.0128 0.963 0.954 0.963 0.935 0.963 315,486 0.9471 0.98%
2025-10-03 0 1.020 1.020 1.040 1.010 1.040 129,000 131,880 1.0223 0.954 0.954 0.972 0.944 0.972 137,958 0.9559 0.99%
2025-10-02 0 1.010 1.010 1.030 1.010 1.030 247,000 251,890 1.0198 0.944 0.944 0.963 0.944 0.963 264,153 0.9536 -1.94%
2025-09-30 0 1.030 1.020 1.030 1.010 1.030 100,000 102,430 1.0243 0.963 0.954 0.963 0.944 0.963 106,944 0.9578 0.98%
2025-09-29 0 1.020 1.010 1.030 1.000 1.040 462,000 471,390 1.0203 0.954 0.944 0.963 0.935 0.972 494,083 0.9541 0.99%
2025-09-26 0 1.010 1.000 1.030 1.010 1.040 133,000 135,830 1.0213 0.944 0.935 0.963 0.944 0.972 142,236 0.9550 0.00%
2025-09-25 0 1.010 1.010 1.020 0.990 1.020 878,000 880,580 1.0029 0.944 0.944 0.954 0.926 0.954 938,972 0.9378 1.00%
2025-09-24 0 1.000 1.000 1.030 0.990 1.030 314,657 318,260 1.0115 0.935 0.935 0.963 0.926 0.963 336,508 0.9458 -1.96%
2025-09-23 0 1.020 1.010 1.030 0.980 1.020 594,000 591,120 0.9952 0.954 0.944 0.963 0.916 0.954 635,250 0.9305 2.00%
2025-09-22 0 1.000 1.000 1.010 1.000 1.030 1,087,000 1,096,590 1.0088 0.935 0.935 0.944 0.935 0.963 1,162,486 0.9433 -2.91%
2025-09-19 0 1.030 1.020 1.030 1.020 1.070 2,336,000 2,428,430 1.0396 0.963 0.954 0.963 0.954 1.001 2,498,222 0.9721 -4.63%
2025-09-18 0 1.080 1.080 1.100 1.080 1.120 1,383,000 1,519,510 1.0987 1.010 1.010 1.029 1.010 1.047 1,479,042 1.0274 -2.70%
2025-09-17 0 1.110 1.100 1.120 1.100 1.110 739,000 817,330 1.1060 1.038 1.029 1.047 1.029 1.038 790,319 1.0342 0.00%
2025-09-16 0 1.110 1.110 1.130 1.100 1.140 2,600,602 2,909,162 1.1186 1.038 1.038 1.057 1.029 1.066 2,781,199 1.0460 -2.63%
2025-09-15 0 1.140 1.140 1.150 1.100 1.150 1,325,000 1,489,600 1.1242 1.066 1.066 1.075 1.029 1.075 1,417,014 1.0512 0.88%
2025-09-12 0 1.130 1.120 1.130 1.110 1.200 4,079,000 4,624,410 1.1337 1.057 1.047 1.057 1.038 1.122 4,362,264 1.0601 -4.24%
2025-09-11 0 1.180 1.180 1.190 1.120 1.250 3,511,000 4,183,420 1.1915 1.103 1.103 1.113 1.047 1.169 3,754,819 1.1141 4.42%
2025-09-10 0 1.130 1.130 1.160 1.130 1.220 1,743,000 2,037,960 1.1692 1.057 1.057 1.085 1.057 1.141 1,864,042 1.0933 0.00%
2025-09-09 0 1.130 1.110 1.130 1.100 1.130 1,262,000 1,420,150 1.1253 1.057 1.038 1.057 1.029 1.057 1,349,639 1.0522 1.80%
2025-09-08 0 1.110 1.110 1.120 1.100 1.160 674,000 762,050 1.1306 1.038 1.038 1.047 1.029 1.085 720,806 1.0572 -4.31%
2025-09-05 0 1.160 1.140 1.160 1.140 1.200 1,290,000 1,503,120 1.1652 1.085 1.066 1.085 1.066 1.122 1,379,583 1.0895 2.65%
2025-09-04 0 1.130 1.120 1.130 1.090 1.170 1,531,000 1,728,680 1.1291 1.057 1.047 1.057 1.019 1.094 1,637,319 1.0558 1.80%
2025-09-03 0 1.110 1.100 1.110 1.090 1.130 910,000 1,013,490 1.1137 1.038 1.029 1.038 1.019 1.057 973,194 1.0414 1.83%
2025-09-02 0 1.090 1.090 1.110 1.070 1.170 5,037,000 5,536,560 1.0992 1.019 1.019 1.038 1.001 1.094 5,386,792 1.0278 -6.84%
2025-09-01 0 1.170 1.160 1.190 1.130 1.300 2,184,809 2,652,396 1.2140 1.094 1.085 1.113 1.057 1.216 2,336,532 1.1352 -7.14%
2025-08-29 0 1.260 1.260 1.270 1.210 1.310 3,279,000 4,151,400 1.2661 1.178 1.178 1.188 1.131 1.225 3,506,708 1.1838 2.44%
2025-08-28 0 1.230 1.210 1.230 1.160 1.240 2,856,000 3,414,570 1.1956 1.150 1.131 1.150 1.085 1.159 3,054,333 1.1179 -0.81%
2025-08-27 0 1.240 1.230 1.250 1.220 1.320 4,459,000 5,709,500 1.2804 1.159 1.150 1.169 1.141 1.234 4,768,653 1.1973 -2.36%
2025-08-26 0 1.270 1.260 1.270 1.090 1.280 9,940,000 11,884,390 1.1956 1.188 1.178 1.188 1.019 1.197 10,630,278 1.1180 18.69%
2025-08-25 0 1.070 1.070 1.080 1.070 1.170 7,256,000 8,015,440 1.1047 1.001 1.001 1.010 1.001 1.094 7,759,889 1.0329 -8.55%
2025-08-22 0 1.170 1.160 1.170 1.140 1.280 6,649,000 7,929,940 1.1927 1.094 1.085 1.094 1.066 1.197 7,110,736 1.1152 -4.10%
2025-08-21 0 1.220 1.210 1.220 1.120 1.410 23,548,000 30,180,760 1.2817 1.141 1.131 1.141 1.047 1.318 25,183,278 1.1984 8.93%
2025-08-20 0 1.120 1.110 1.120 1.110 1.180 964,000 1,098,860 1.1399 1.047 1.038 1.047 1.038 1.103 1,030,944 1.0659 -5.08%
2025-08-19 0 1.180 1.150 1.180 1.080 1.240 5,620,000 6,542,070 1.1641 1.103 1.075 1.103 1.010 1.159 6,010,278 1.0885 11.32%
2025-08-18 0 1.060 1.070 1.090 1.060 1.110 949,000 1,018,230 1.0730 0.991 1.001 1.019 0.991 1.038 1,014,903 1.0033 -4.50%
2025-08-15 0 1.110 1.110 1.130 1.080 1.250 4,507,000 5,176,380 1.1485 1.038 1.038 1.057 1.010 1.169 4,819,986 1.0739 -2.63%
2025-08-14 0 1.140 1.130 1.140 0.930 1.160 12,040,000 12,893,810 1.0709 1.066 1.057 1.066 0.870 1.085 12,876,111 1.0014 22.58%
2025-08-13 0 0.930 0.930 0.940 0.900 0.940 545,000 503,920 0.9246 0.870 0.870 0.879 0.842 0.879 582,847 0.8646 -1.06%
2025-08-12 0 0.940 0.920 0.940 0.880 1.030 1,587,000 1,483,730 0.9349 0.879 0.860 0.879 0.823 0.963 1,697,208 0.8742 6.82%
2025-08-11 0 0.880 0.880 0.890 0.880 0.900 290,000 258,150 0.8902 0.823 0.823 0.832 0.823 0.842 310,139 0.8324 -3.30%
2025-08-08 0 0.910 0.890 0.910 0.890 0.910 383,000 342,860 0.8952 0.851 0.832 0.851 0.832 0.851 409,597 0.8371 1.11%
2025-08-07 0 0.900 0.890 0.900 0.900 0.920 475,000 430,760 0.9069 0.842 0.832 0.842 0.842 0.860 507,986 0.8480 -2.17%
2025-08-06 0 0.920 0.910 0.920 0.890 0.920 126,000 113,800 0.9032 0.860 0.851 0.860 0.832 0.860 134,750 0.8445 1.10%
2025-08-05 0 0.910 0.900 0.920 0.900 0.910 261,000 235,510 0.9023 0.851 0.842 0.860 0.842 0.851 279,125 0.8437 1.11%
2025-08-04 0 0.900 0.900 0.920 0.890 0.920 393,000 356,390 0.9068 0.842 0.842 0.860 0.832 0.860 420,292 0.8480 -3.23%
2025-08-01 0 0.930 0.920 0.930 0.920 0.930 89,000 82,200 0.9236 0.870 0.860 0.870 0.860 0.870 95,181 0.8636 1.09%
2025-07-31 0 0.920 0.910 0.920 0.910 0.920 55,000 50,560 0.9193 0.860 0.851 0.860 0.851 0.860 58,819 0.8596 0.00%
2025-07-30 0 0.920 0.910 0.920 0.900 0.950 686,000 645,810 0.9414 0.860 0.851 0.860 0.842 0.888 733,639 0.8803 0.00%
2025-07-29 0 0.920 0.910 0.920 0.910 0.920 126,000 115,380 0.9157 0.860 0.851 0.860 0.851 0.860 134,750 0.8563 0.00%
2025-07-28 0 0.920 0.910 0.920 0.910 0.920 122,000 111,260 0.9120 0.860 0.851 0.860 0.851 0.860 130,472 0.8527 3.37%
2025-07-25 0 0.890 0.890 0.900 0.890 0.920 775,000 700,070 0.9033 0.832 0.832 0.842 0.832 0.860 828,819 0.8447 -3.26%
2025-07-24 0 0.920 0.920 0.930 0.900 0.940 526,000 484,780 0.9216 0.860 0.860 0.870 0.842 0.879 562,528 0.8618 -1.08%
2025-07-23 0 0.930 0.920 0.940 0.900 0.950 736,000 681,010 0.9253 0.870 0.860 0.879 0.842 0.888 787,111 0.8652 0.00%
2025-07-22 0 0.930 0.930 0.940 0.930 0.950 302,000 284,050 0.9406 0.870 0.870 0.879 0.870 0.888 322,972 0.8795 -2.11%
2025-07-21 0 0.950 0.930 0.950 0.930 0.950 164,000 154,020 0.9391 0.888 0.870 0.888 0.870 0.888 175,389 0.8782 1.06%
2025-07-18 0 0.940 0.930 0.940 0.930 0.940 234,000 219,560 0.9383 0.879 0.870 0.879 0.870 0.879 250,250 0.8774 -1.05%
2025-07-17 0 0.950 0.930 0.950 0.920 0.950 339,000 318,000 0.9381 0.888 0.870 0.888 0.860 0.888 362,542 0.8771 0.00%
2025-07-16 0 0.950 0.950 0.960 0.940 0.960 185,000 175,910 0.9509 0.888 0.888 0.898 0.879 0.898 197,847 0.8891 1.06%
2025-07-15 0 0.940 0.930 0.940 0.930 0.950 120,544 113,358 0.9404 0.879 0.870 0.879 0.870 0.888 128,915 0.8793 -1.05%
2025-07-14 0 0.950 0.930 0.950 0.910 0.950 291,000 271,190 0.9319 0.888 0.870 0.888 0.851 0.888 311,208 0.8714 1.06%
2025-07-11 0 0.940 0.930 0.940 0.880 0.960 2,674,000 2,520,450 0.9426 0.879 0.870 0.879 0.823 0.898 2,859,694 0.8814 4.44%
2025-07-10 0 0.900 0.890 0.910 0.880 0.910 575,000 517,000 0.8991 0.842 0.832 0.851 0.823 0.851 614,931 0.8407 1.12%
2025-07-09 0 0.890 0.880 0.890 0.890 0.900 169,000 151,850 0.8985 0.832 0.823 0.832 0.832 0.842 180,736 0.8402 -1.11%
2025-07-08 0 0.900 0.890 0.910 0.890 0.910 512,000 461,750 0.9019 0.842 0.832 0.851 0.832 0.851 547,556 0.8433 1.12%
2025-07-07 0 0.890 0.890 0.910 0.890 0.920 54,000 48,120 0.8911 0.832 0.832 0.851 0.832 0.860 57,750 0.8332 -2.20%
2025-07-04 0 0.910 0.900 0.920 0.900 0.930 131,000 120,560 0.9203 0.851 0.842 0.860 0.842 0.870 140,097 0.8605 -2.15%
2025-07-03 0 0.930 0.910 0.930 0.910 0.930 115,000 106,480 0.9259 0.870 0.851 0.870 0.851 0.870 122,986 0.8658 0.00%
2025-07-02 0 0.930 0.910 0.930 0.910 0.940 254,000 235,150 0.9258 0.870 0.851 0.870 0.851 0.879 271,639 0.8657 3.33%
2025-06-30 0 0.900 0.900 0.910 0.860 0.910 845,000 741,620 0.8777 0.842 0.842 0.851 0.804 0.851 903,681 0.8207 7.14%
2025-06-27 0 0.840 0.840 0.860 0.840 0.870 177,000 152,120 0.8594 0.785 0.785 0.804 0.785 0.814 189,292 0.8036 -2.33%
2025-06-26 0 0.860 0.850 0.860 0.830 0.860 358,000 304,880 0.8516 0.804 0.795 0.804 0.776 0.804 382,861 0.7963 2.38%
2025-06-25 0 0.840 0.840 0.850 0.830 0.850 80,000 67,030 0.8379 0.785 0.785 0.795 0.776 0.795 85,556 0.7835 0.00%
2025-06-24 0 0.840 0.840 0.850 0.830 0.850 79,000 66,250 0.8386 0.785 0.785 0.795 0.776 0.795 84,486 0.7842 1.20%
2025-06-23 0 0.830 0.830 0.840 0.830 0.850 106,000 88,810 0.8378 0.776 0.776 0.785 0.776 0.795 113,361 0.7834 0.00%
2025-06-20 0 0.830 0.820 0.830 0.800 0.850 950,000 777,780 0.8187 0.776 0.767 0.776 0.748 0.795 1,015,972 0.7656 -2.35%
2025-06-19 0 0.850 0.850 0.870 0.840 0.860 75,000 63,420 0.8456 0.795 0.795 0.814 0.785 0.804 80,208 0.7907 -2.30%
2025-06-18 0 0.870 0.860 0.870 0.850 0.880 396,000 343,610 0.8677 0.814 0.804 0.814 0.795 0.823 423,500 0.8114 2.35%
2025-06-17 0 0.850 0.840 0.860 0.840 0.860 334,000 284,300 0.8512 0.795 0.785 0.804 0.785 0.804 357,194 0.7959 1.19%
2025-06-16 0 0.840 0.830 0.850 0.830 0.840 189,000 156,910 0.8302 0.785 0.776 0.795 0.776 0.785 202,125 0.7763 1.20%
2025-06-13 0 0.830 0.820 0.850 0.810 0.880 510,352 427,898 0.8384 0.776 0.767 0.795 0.757 0.823 545,793 0.7840 0.00%
2025-06-12 0 0.830 0.820 0.830 0.810 0.830 386,000 316,050 0.8188 0.776 0.767 0.776 0.757 0.776 412,806 0.7656 0.00%
2025-06-11 0 0.830 0.820 0.830 0.820 0.840 327,000 272,270 0.8326 0.776 0.767 0.776 0.767 0.785 349,708 0.7786 -1.19%
2025-06-10 0 0.840 0.830 0.840 0.820 0.840 332,000 276,650 0.8333 0.785 0.776 0.785 0.767 0.785 355,056 0.7792 -1.18%
2025-06-09 0 0.850 0.840 0.850 0.830 0.850 194,000 161,210 0.8310 0.795 0.785 0.795 0.776 0.795 207,472 0.7770 1.19%
2025-06-06 0 0.840 0.840 0.850 0.840 0.850 167,000 141,080 0.8448 0.785 0.785 0.795 0.785 0.795 178,597 0.7899 0.00%
2025-06-05 0 0.840 0.830 0.840 0.830 0.840 659,000 552,100 0.8378 0.785 0.776 0.785 0.776 0.785 704,764 0.7834 -1.18%
2025-06-04 0 0.850 0.840 0.850 0.840 0.850 122,000 103,650 0.8496 0.795 0.785 0.795 0.785 0.795 130,472 0.7944 1.19%
2025-06-03 0 0.840 0.830 0.840 0.830 0.840 507,000 425,850 0.8399 0.785 0.776 0.785 0.776 0.785 542,208 0.7854 -1.18%
2025-06-02 0 0.850 0.840 0.850 0.830 0.850 290,000 246,120 0.8487 0.795 0.785 0.795 0.776 0.795 310,139 0.7936 -3.41%
2025-05-30 0 0.880 0.870 0.890 - - 0 0 - 0.823 0.814 0.832 - - 0 - 0.00%
2025-05-29 0 0.880 0.870 0.880 0.870 0.890 238,000 209,500 0.8803 0.823 0.814 0.823 0.814 0.832 254,528 0.8231 1.73%
2025-05-28 0 0.920 0.910 0.920 0.910 0.920 162,000 148,660 0.9177 0.809 0.800 0.809 0.800 0.809 184,266 0.8068 1.10%
2025-05-27 0 0.910 0.910 0.920 0.900 0.910 296,000 269,300 0.9098 0.800 0.800 0.809 0.791 0.800 336,683 0.7999 0.00%
2025-05-26 0 0.910 0.910 0.920 0.900 0.920 1,026,000 931,200 0.9076 0.800 0.800 0.809 0.791 0.809 1,167,017 0.7979 -1.09%
2025-05-23 0 0.920 0.910 0.930 0.910 0.920 132,000 121,030 0.9169 0.809 0.800 0.818 0.800 0.809 150,143 0.8061 -1.08%
2025-05-22 0 0.930 0.920 0.930 0.910 0.930 531,000 488,320 0.9196 0.818 0.809 0.818 0.800 0.818 603,983 0.8085 1.09%
2025-05-21 0 0.920 0.910 0.920 0.910 0.920 165,000 150,250 0.9106 0.809 0.800 0.809 0.800 0.809 187,678 0.8006 0.00%
2025-05-20 0 0.920 0.910 0.920 0.910 0.920 74,000 67,520 0.9124 0.809 0.800 0.809 0.800 0.809 84,171 0.8022 1.10%
2025-05-19 0 0.910 0.910 0.920 0.900 0.920 166,000 151,590 0.9132 0.800 0.800 0.809 0.791 0.809 188,816 0.8028 -1.09%
2025-05-16 0 0.920 0.910 0.930 0.910 0.920 369,000 337,730 0.9153 0.809 0.800 0.818 0.800 0.809 419,717 0.8047 1.10%
2025-05-15 0 0.910 0.910 0.920 0.910 0.920 174,000 159,080 0.9143 0.800 0.800 0.809 0.800 0.809 197,915 0.8038 -2.15%
2025-05-14 0 0.930 0.910 0.940 0.910 0.930 137,000 125,300 0.9146 0.818 0.800 0.826 0.800 0.818 155,830 0.8041 2.20%
2025-05-13 0 0.910 0.910 0.940 0.910 0.950 94,000 88,140 0.9377 0.800 0.800 0.826 0.800 0.835 106,920 0.8244 1.11%
2025-05-12 0 0.900 0.900 0.910 0.900 0.920 112,000 102,050 0.9112 0.791 0.791 0.800 0.791 0.809 127,394 0.8011 -1.10%
2025-05-09 0 0.910 0.910 0.920 0.900 0.970 662,000 602,550 0.9102 0.800 0.800 0.809 0.791 0.853 752,988 0.8002 1.11%
2025-05-08 0 0.900 0.900 0.920 0.900 0.900 24,000 21,600 0.9000 0.791 0.791 0.809 0.791 0.791 27,299 0.7912 0.00%
2025-05-07 0 0.900 0.890 0.920 0.870 0.920 145,000 129,260 0.8914 0.791 0.782 0.809 0.765 0.809 164,929 0.7837 -2.17%
2025-05-06 0 0.920 0.900 0.920 0.880 0.920 210,000 188,910 0.8996 0.809 0.791 0.809 0.774 0.809 238,863 0.7909 0.00%
2025-05-02 0 0.920 0.910 0.920 0.920 0.940 75,000 69,360 0.9248 0.809 0.800 0.809 0.809 0.826 85,308 0.8131 0.00%
2025-04-30 0 0.920 0.900 0.940 0.900 0.940 194,000 176,700 0.9108 0.809 0.791 0.826 0.791 0.826 220,664 0.8008 1.10%
2025-04-29 0 0.910 0.900 0.920 0.910 0.920 13,000 11,890 0.9146 0.800 0.791 0.809 0.800 0.809 14,787 0.8041 -1.09%
2025-04-28 0 0.920 0.910 0.930 0.910 0.920 9,000 8,210 0.9122 0.809 0.800 0.818 0.800 0.809 10,237 0.8020 -1.08%
2025-04-25 0 0.930 0.920 0.930 0.900 0.930 41,000 37,560 0.9161 0.818 0.809 0.818 0.791 0.818 46,635 0.8054 -2.11%
2025-04-24 0 0.950 0.940 0.960 0.920 0.960 52,000 49,710 0.9560 0.835 0.826 0.844 0.809 0.844 59,147 0.8404 3.26%
2025-04-23 0 0.920 0.910 0.950 0.920 0.970 74,000 68,940 0.9316 0.809 0.800 0.835 0.809 0.853 84,171 0.8190 0.00%
2025-04-22 0 0.920 0.910 0.930 0.900 0.930 323,000 297,010 0.9195 0.809 0.800 0.818 0.791 0.818 367,394 0.8084 5.75%
2025-04-17 0 0.870 0.860 0.900 0.870 0.890 241,000 209,750 0.8703 0.765 0.756 0.791 0.765 0.782 274,124 0.7652 -1.14%
2025-04-16 0 0.880 0.880 0.920 0.870 0.880 152,000 133,710 0.8797 0.774 0.774 0.809 0.765 0.774 172,891 0.7734 -1.12%
2025-04-15 0 0.890 0.880 0.890 0.880 0.890 50,000 44,160 0.8832 0.782 0.774 0.782 0.774 0.782 56,872 0.7765 0.00%
2025-04-14 0 0.890 0.880 0.890 0.880 0.900 46,000 41,240 0.8965 0.782 0.774 0.782 0.774 0.791 52,322 0.7882 0.00%
2025-04-11 0 0.890 0.880 0.890 0.870 0.910 74,000 65,210 0.8812 0.782 0.774 0.782 0.765 0.800 84,171 0.7747 1.14%
2025-04-10 0 0.880 0.880 0.900 0.850 0.920 277,000 242,900 0.8769 0.774 0.774 0.791 0.747 0.809 315,072 0.7709 4.76%
2025-04-09 0 0.840 0.820 0.850 0.810 0.850 360,000 300,220 0.8339 0.738 0.721 0.747 0.712 0.747 409,480 0.7332 -1.18%
2025-04-08 0 0.850 0.840 0.860 0.850 0.900 392,000 334,690 0.8538 0.747 0.738 0.756 0.747 0.791 445,878 0.7506 0.00%
2025-04-07 0 0.850 0.810 0.850 0.850 0.930 688,856 601,697 0.8735 0.747 0.712 0.747 0.747 0.818 783,535 0.7679 -10.53%
2025-04-03 0 0.950 0.950 0.960 0.950 0.980 561,000 542,800 0.9676 0.835 0.835 0.844 0.835 0.862 638,106 0.8506 0.00%
2025-04-02 0 0.950 0.950 0.960 0.950 0.970 58,000 55,540 0.9576 0.835 0.835 0.844 0.835 0.853 65,972 0.8419 -3.06%
2025-04-01 0 0.980 0.980 1.000 0.920 0.990 709,000 683,130 0.9635 0.862 0.862 0.879 0.809 0.870 806,448 0.8471 0.00%
2025-03-31 0 0.980 0.980 0.990 0.950 1.000 605,000 589,540 0.9744 0.862 0.862 0.870 0.835 0.879 688,154 0.8567 0.00%
2025-03-28 0 0.980 0.970 0.980 0.940 1.000 2,416,000 2,335,050 0.9665 0.862 0.853 0.862 0.826 0.879 2,748,064 0.8497 -2.97%
2025-03-27 0 1.010 1.000 1.030 1.000 1.010 88,000 88,790 1.0090 0.888 0.879 0.906 0.879 0.888 100,095 0.8871 0.00%
2025-03-26 0 1.010 1.000 1.010 0.990 1.010 261,000 261,350 1.0013 0.888 0.879 0.888 0.870 0.888 296,873 0.8803 1.00%
2025-03-25 0 1.000 1.000 1.010 1.000 1.010 180,000 181,710 1.0095 0.879 0.879 0.888 0.879 0.888 204,740 0.8875 0.00%
2025-03-24 0 1.000 1.000 1.010 1.000 1.020 96,000 96,910 1.0095 0.879 0.879 0.888 0.879 0.897 109,195 0.8875 -1.96%
2025-03-21 0 1.020 1.010 1.020 1.010 1.040 134,000 137,270 1.0244 0.897 0.888 0.897 0.888 0.914 152,417 0.9006 0.99%
2025-03-20 0 1.010 1.000 1.020 1.000 1.030 176,000 177,150 1.0065 0.888 0.879 0.897 0.879 0.906 200,190 0.8849 0.00%
2025-03-19 0 1.010 1.010 1.030 1.000 1.030 272,000 275,780 1.0139 0.888 0.888 0.906 0.879 0.906 309,385 0.8914 0.00%
2025-03-18 0 1.010 1.000 1.010 1.000 1.020 150,000 152,010 1.0134 0.888 0.879 0.888 0.879 0.897 170,617 0.8909 -0.98%
2025-03-17 0 1.020 1.000 1.020 0.990 1.020 420,000 420,730 1.0017 0.897 0.879 0.897 0.870 0.897 477,726 0.8807 3.03%
2025-03-14 0 0.990 0.990 1.000 0.980 1.020 471,000 469,740 0.9973 0.870 0.870 0.879 0.862 0.897 535,736 0.8768 -2.94%
2025-03-13 0 1.020 1.000 1.020 1.000 1.020 232,000 234,170 1.0094 0.897 0.879 0.897 0.879 0.897 263,887 0.8874 0.99%
2025-03-12 0 1.010 1.000 1.010 1.000 1.020 164,000 165,580 1.0096 0.888 0.879 0.888 0.879 0.897 186,541 0.8876 0.00%
2025-03-11 0 1.010 1.010 1.020 1.010 1.020 110,000 111,300 1.0118 0.888 0.888 0.897 0.888 0.897 125,119 0.8896 -0.98%
2025-03-10 0 1.020 1.010 1.020 1.010 1.030 243,000 248,050 1.0208 0.897 0.888 0.897 0.888 0.906 276,399 0.8974 0.00%
2025-03-07 0 1.020 1.010 1.020 1.010 1.030 128,246 130,711 1.0192 0.897 0.888 0.897 0.888 0.906 145,873 0.8961 0.00%
2025-03-06 0 1.020 1.010 1.020 1.010 1.030 219,809 223,656 1.0175 0.897 0.888 0.897 0.888 0.906 250,020 0.8946 0.99%
2025-03-05 0 1.010 1.010 1.020 1.010 1.020 182,000 184,520 1.0138 0.888 0.888 0.897 0.888 0.897 207,015 0.8913 -0.98%
2025-03-04 0 1.020 1.010 1.020 1.010 1.020 75,000 76,460 1.0195 0.897 0.888 0.897 0.888 0.897 85,308 0.8963 0.99%
2025-03-03 0 1.010 1.010 1.020 1.010 1.020 181,060 182,903 1.0102 0.888 0.888 0.897 0.888 0.897 205,946 0.8881 -0.98%
2025-02-28 0 1.020 1.010 1.030 1.010 1.030 510,000 516,520 1.0128 0.897 0.888 0.906 0.888 0.906 580,096 0.8904 0.00%
2025-02-27 0 1.020 1.020 1.030 1.020 1.030 28,000 28,630 1.0225 0.897 0.897 0.906 0.897 0.906 31,848 0.8989 -1.92%
2025-02-26 0 1.040 1.020 1.040 1.010 1.040 1,321,000 1,337,440 1.0124 0.914 0.897 0.914 0.888 0.914 1,502,563 0.8901 1.96%
2025-02-25 0 1.020 1.010 1.020 1.010 1.020 140,000 141,620 1.0116 0.897 0.888 0.897 0.888 0.897 159,242 0.8893 0.00%
2025-02-24 0 1.020 1.010 1.020 1.010 1.020 797,000 805,860 1.0111 0.897 0.888 0.897 0.888 0.897 906,543 0.8889 -0.97%
2025-02-21 0 1.030 1.020 1.030 1.010 1.030 208,989 212,469 1.0167 0.906 0.897 0.906 0.888 0.906 237,713 0.8938 0.98%
2025-02-20 0 1.020 1.020 1.040 1.020 1.030 46,000 47,120 1.0243 0.897 0.897 0.914 0.897 0.906 52,322 0.9006 0.00%
2025-02-19 0 1.020 1.010 1.020 1.010 1.030 1,995,000 2,016,410 1.0107 0.897 0.888 0.897 0.888 0.906 2,269,200 0.8886 0.00%
2025-02-18 0 1.020 1.020 1.040 1.010 1.040 138,000 140,510 1.0182 0.897 0.897 0.914 0.888 0.914 156,967 0.8952 -1.92%
2025-02-17 0 1.040 1.020 1.040 1.020 1.040 121,000 124,060 1.0253 0.914 0.897 0.914 0.897 0.914 137,631 0.9014 2.97%
2025-02-14 0 1.010 1.020 1.030 1.010 1.030 307,000 311,800 1.0156 0.888 0.897 0.906 0.888 0.906 349,195 0.8929 -0.98%
2025-02-13 0 1.020 1.020 1.030 1.010 1.020 682,000 691,280 1.0136 0.897 0.897 0.906 0.888 0.897 775,737 0.8911 0.99%
2025-02-12 0 1.010 1.010 1.030 1.010 1.030 378,000 382,880 1.0129 0.888 0.888 0.906 0.888 0.906 429,954 0.8905 0.00%
2025-02-11 0 1.010 1.010 1.020 1.010 1.020 9,000 9,160 1.0178 0.888 0.888 0.897 0.888 0.897 10,237 0.8948 -0.98%
2025-02-10 0 1.020 1.020 1.030 1.020 1.030 65,000 66,320 1.0203 0.897 0.897 0.906 0.897 0.906 73,934 0.8970 0.00%
2025-02-07 0 1.020 1.020 1.030 1.020 1.040 47,785 49,382 1.0334 0.897 0.897 0.906 0.897 0.914 54,353 0.9085 -0.97%
2025-02-06 0 1.030 1.020 1.040 1.020 1.030 31,000 31,900 1.0290 0.906 0.897 0.914 0.897 0.906 35,261 0.9047 0.98%
2025-02-05 0 1.020 1.020 1.040 - - 0 0 - 0.897 0.897 0.914 - - 0 - 0.00%
2025-02-04 0 1.020 1.010 1.020 1.010 1.030 93,160 95,356 1.0236 0.897 0.888 0.897 0.888 0.906 105,964 0.8999 0.99%
2025-02-03 0 1.010 1.010 1.030 1.010 1.030 88,000 89,820 1.0207 0.888 0.888 0.906 0.888 0.906 100,095 0.8973 -0.98%
2025-01-28 0 1.020 1.010 1.030 - - 0 0 - 0.897 0.888 0.906 - - 0 - 0.00%
2025-01-27 0 1.020 1.010 1.040 1.020 1.020 9,000 9,180 1.0200 0.897 0.888 0.914 0.897 0.897 10,237 0.8967 0.99%
2025-01-24 0 1.010 1.010 1.030 1.010 1.040 64,000 64,670 1.0105 0.888 0.888 0.906 0.888 0.914 72,796 0.8884 -0.98%
2025-01-23 0 1.020 1.010 1.020 1.020 1.030 36,000 36,730 1.0203 0.897 0.888 0.897 0.897 0.906 40,948 0.8970 0.99%
2025-01-22 0 1.010 1.010 1.030 1.010 1.030 53,000 53,550 1.0104 0.888 0.888 0.906 0.888 0.906 60,285 0.8883 0.00%
2025-01-21 0 1.010 1.010 1.030 1.010 1.040 94,000 95,670 1.0178 0.888 0.888 0.906 0.888 0.914 106,920 0.8948 0.00%
2025-01-20 0 1.010 1.010 1.040 1.010 1.040 1,005,000 1,035,100 1.0300 0.888 0.888 0.914 0.888 0.914 1,143,131 0.9055 -2.88%
2025-01-17 0 1.040 1.020 1.040 1.020 1.040 84,000 86,400 1.0286 0.914 0.897 0.914 0.897 0.914 95,545 0.9043 0.00%
2025-01-16 0 1.040 1.030 1.040 1.020 1.040 90,000 92,570 1.0286 0.914 0.906 0.914 0.897 0.914 102,370 0.9043 1.96%
2025-01-15 0 1.020 1.020 1.030 1.010 1.020 169,000 172,340 1.0198 0.897 0.897 0.906 0.888 0.897 192,228 0.8965 0.99%
2025-01-14 0 1.010 1.000 1.020 1.000 1.020 439,000 441,370 1.0054 0.888 0.879 0.897 0.879 0.897 499,338 0.8839 -0.98%
2025-01-13 0 1.020 1.010 1.020 1.000 1.020 732,000 735,650 1.0050 0.897 0.888 0.897 0.879 0.897 832,609 0.8835 2.00%
2025-01-10 0 1.000 0.990 1.010 1.000 1.000 63,000 63,000 1.0000 0.879 0.870 0.888 0.879 0.879 71,659 0.8792 -0.99%
2025-01-09 0 1.010 0.990 1.020 0.990 1.010 557,000 561,620 1.0083 0.888 0.870 0.897 0.870 0.888 633,556 0.8865 1.00%
2025-01-08 0 1.000 0.990 1.010 0.990 1.020 31,000 30,940 0.9981 0.879 0.870 0.888 0.870 0.897 35,261 0.8775 0.00%
2025-01-07 0 1.000 1.000 1.020 1.000 1.030 132,000 132,770 1.0058 0.879 0.879 0.897 0.879 0.906 150,143 0.8843 0.00%
2025-01-06 0 1.000 1.000 1.020 1.000 1.030 66,000 67,130 1.0171 0.879 0.879 0.897 0.879 0.906 75,071 0.8942 -1.96%
2025-01-03 0 1.020 1.000 1.020 - - 0 0 - 0.897 0.879 0.897 - - 0 - -0.97%
2025-01-02 0 1.030 1.000 1.030 1.000 1.030 4,000 4,030 1.0075 0.906 0.879 0.906 0.879 0.906 4,550 0.8858 3.00%
2024-12-31 0 1.000 0.990 1.030 0.990 1.020 148,353 148,908 1.0037 0.879 0.870 0.906 0.870 0.897 168,743 0.8825 -2.91%
2024-12-30 0 1.030 1.000 1.030 0.960 1.030 216,000 217,360 1.0063 0.906 0.879 0.906 0.844 0.906 245,688 0.8847 0.98%
2024-12-27 0 1.020 0.980 1.020 0.960 1.020 387,000 390,210 1.0083 0.897 0.862 0.897 0.844 0.897 440,191 0.8865 0.99%
2024-12-24 0 1.010 0.970 1.010 - - 0 0 - 0.888 0.853 0.888 - - 0 - 0.00%
2024-12-23 0 1.010 0.980 1.020 0.950 1.010 761,000 739,450 0.9717 0.888 0.862 0.897 0.835 0.888 865,595 0.8543 0.00%
2024-12-20 0 1.010 1.000 1.010 - - 0 0 - 0.888 0.879 0.888 - - 0 - 0.00%
2024-12-19 0 1.010 1.000 1.020 0.980 1.010 177,000 178,240 1.0070 0.888 0.879 0.897 0.862 0.888 201,328 0.8853 0.00%
2024-12-18 0 1.010 1.000 1.010 0.970 1.010 305,000 302,400 0.9915 0.888 0.879 0.888 0.853 0.888 346,920 0.8717 4.12%
2024-12-17 0 0.970 0.970 0.990 0.970 0.980 29,000 28,180 0.9717 0.853 0.853 0.870 0.853 0.862 32,986 0.8543 0.00%
2024-12-16 0 0.970 0.970 0.990 0.970 0.980 72,000 69,940 0.9714 0.853 0.853 0.870 0.853 0.862 81,896 0.8540 -2.02%
2024-12-13 0 0.990 0.990 1.000 0.980 0.990 65,000 63,800 0.9815 0.870 0.870 0.879 0.862 0.870 73,934 0.8629 0.00%
2024-12-12 0 0.990 0.990 1.000 0.990 1.000 69,000 68,850 0.9978 0.870 0.870 0.879 0.870 0.879 78,484 0.8773 -1.00%
2024-12-11 0 1.000 0.980 1.000 0.980 1.000 127,000 124,830 0.9829 0.879 0.862 0.879 0.862 0.879 144,455 0.8641 2.04%
2024-12-10 0 0.980 0.980 1.000 0.980 1.010 201,000 200,130 0.9957 0.862 0.862 0.879 0.862 0.888 228,626 0.8754 -2.00%
2024-12-09 0 1.000 0.980 1.000 0.970 1.000 198,000 194,430 0.9820 0.879 0.862 0.879 0.853 0.879 225,214 0.8633 0.00%
2024-12-06 0 1.000 0.990 1.000 0.970 1.000 110,000 109,650 0.9968 0.879 0.870 0.879 0.853 0.879 125,119 0.8764 2.04%
2024-12-05 0 0.980 0.980 0.990 0.950 0.980 424,000 407,560 0.9612 0.862 0.862 0.870 0.835 0.862 482,276 0.8451 -1.01%
2024-12-04 0 0.990 0.980 1.000 0.970 0.990 60,000 58,780 0.9797 0.870 0.862 0.879 0.853 0.870 68,247 0.8613 0.00%
2024-12-03 0 0.990 0.990 1.000 0.990 1.000 96,000 95,420 0.9940 0.870 0.870 0.879 0.870 0.879 109,195 0.8739 1.02%
2024-12-02 0 0.980 0.980 1.000 0.980 0.990 108,000 106,170 0.9831 0.862 0.862 0.879 0.862 0.870 122,844 0.8643 0.00%
2024-11-29 0 0.980 0.980 0.990 0.960 0.990 127,000 123,800 0.9748 0.862 0.862 0.870 0.844 0.870 144,455 0.8570 0.00%
2024-11-28 0 0.980 0.970 0.980 0.970 0.980 197,000 193,010 0.9797 0.862 0.853 0.862 0.853 0.862 224,076 0.8614 0.00%
2024-11-27 0 0.980 0.980 0.990 0.980 0.990 122,000 120,730 0.9896 0.862 0.862 0.870 0.862 0.870 138,768 0.8700 0.00%
2024-11-26 0 0.980 0.960 0.990 0.980 1.000 329,000 323,670 0.9838 0.862 0.844 0.870 0.862 0.879 374,219 0.8649 0.00%
2024-11-25 0 0.980 0.980 1.000 0.980 0.980 35,000 34,300 0.9800 0.862 0.862 0.879 0.862 0.862 39,811 0.8616 0.00%
2024-11-22 0 0.980 0.980 1.000 0.980 0.990 44,000 43,400 0.9864 0.862 0.862 0.879 0.862 0.870 50,048 0.8672 -2.00%
2024-11-21 0 1.000 0.990 1.020 0.990 1.000 78,000 77,320 0.9913 0.879 0.870 0.897 0.870 0.879 88,721 0.8715 1.01%
2024-11-20 0 0.990 0.990 1.000 0.980 1.000 281,000 278,650 0.9916 0.870 0.870 0.879 0.862 0.879 319,622 0.8718 -1.00%
2024-11-19 0 1.000 0.990 1.000 1.000 1.020 357,000 357,460 1.0013 0.879 0.870 0.879 0.879 0.897 406,067 0.8803 0.00%
2024-11-18 0 1.000 1.000 1.010 0.990 1.010 107,000 107,100 1.0009 0.879 0.879 0.888 0.870 0.888 121,706 0.8800 -1.96%
2024-11-15 0 1.020 1.000 1.020 0.990 1.020 10,000 10,030 1.0030 0.897 0.879 0.897 0.870 0.897 11,374 0.8818 0.00%
2024-11-14 0 1.020 1.000 1.020 1.000 1.020 487,000 490,260 1.0067 0.897 0.879 0.897 0.879 0.897 553,935 0.8850 0.00%
2024-11-13 0 1.020 1.020 1.030 1.010 1.030 602,000 612,650 1.0177 0.897 0.897 0.906 0.888 0.906 684,741 0.8947 -1.92%
2024-11-12 0 1.040 1.010 1.040 1.020 1.040 170,000 176,280 1.0369 0.914 0.888 0.914 0.897 0.914 193,365 0.9116 0.00%
2024-11-11 0 1.040 1.010 1.040 1.010 1.040 18,000 18,310 1.0172 0.914 0.888 0.914 0.888 0.914 20,474 0.8943 0.97%
2024-11-08 0 1.030 1.020 1.040 1.020 1.030 109,059 112,249 1.0293 0.906 0.897 0.914 0.897 0.906 124,048 0.9049 0.00%
2024-11-07 0 1.030 1.030 1.040 1.020 1.040 107,000 110,850 1.0360 0.906 0.906 0.914 0.897 0.914 121,706 0.9108 0.00%
2024-11-06 0 1.030 1.020 1.040 1.020 1.050 111,000 114,020 1.0272 0.906 0.897 0.914 0.897 0.923 126,256 0.9031 0.98%
2024-11-05 0 1.020 1.020 1.050 1.010 1.040 591,000 601,400 1.0176 0.897 0.897 0.923 0.888 0.914 672,229 0.8946 -1.92%
2024-11-04 0 1.040 1.020 1.040 1.020 1.040 210,000 214,940 1.0235 0.914 0.897 0.914 0.897 0.914 238,863 0.8998 0.97%
2024-11-01 0 1.030 1.030 1.050 1.030 1.030 148,000 152,440 1.0300 0.906 0.906 0.923 0.906 0.906 168,342 0.9055 -0.96%
2024-10-31 0 1.040 1.040 1.080 1.030 1.150 410,892 431,918 1.0512 0.914 0.914 0.949 0.906 1.011 467,367 0.9242 -1.89%
2024-10-30 0 1.060 1.050 1.070 1.050 1.050 27,000 28,350 1.0500 0.932 0.923 0.941 0.923 0.923 30,711 0.9231 0.00%
2024-10-29 0 1.060 1.060 1.070 1.050 1.070 17,000 18,050 1.0618 0.932 0.932 0.941 0.923 0.941 19,337 0.9335 0.95%
2024-10-28 0 1.050 1.050 1.080 1.050 1.100 394,000 416,100 1.0561 0.923 0.923 0.949 0.923 0.967 448,153 0.9285 -0.94%
2024-10-25 0 1.060 1.060 1.100 1.060 1.060 35,000 37,100 1.0600 0.932 0.932 0.967 0.932 0.932 39,811 0.9319 0.00%
2024-10-24 0 1.060 1.080 1.100 1.060 1.060 16,000 16,960 1.0600 0.932 0.949 0.967 0.932 0.932 18,199 0.9319 -0.93%
2024-10-23 0 1.070 1.070 1.100 1.060 1.070 135,000 143,600 1.0637 0.941 0.941 0.967 0.932 0.941 153,555 0.9352 0.00%
2024-10-22 0 1.070 1.070 1.090 1.060 1.100 359,000 381,780 1.0635 0.941 0.941 0.958 0.932 0.967 408,342 0.9350 -1.83%
2024-10-21 0 1.090 1.090 1.140 1.080 1.140 92,000 102,190 1.1108 0.958 0.958 1.002 0.949 1.002 104,645 0.9765 -0.91%
2024-10-18 0 1.100 1.090 1.100 1.070 1.110 148,000 162,060 1.0950 0.967 0.958 0.967 0.941 0.976 168,342 0.9627 2.80%
2024-10-17 0 1.070 1.070 1.110 1.070 1.070 27,000 28,890 1.0700 0.941 0.941 0.976 0.941 0.941 30,711 0.9407 0.00%
2024-10-16 0 1.070 1.070 1.080 1.060 1.080 57,000 61,440 1.0779 0.941 0.941 0.949 0.932 0.949 64,834 0.9476 0.00%
2024-10-15 0 1.070 1.060 1.090 1.070 1.070 62,000 66,340 1.0700 0.941 0.932 0.958 0.941 0.941 70,522 0.9407 0.00%
2024-10-14 0 1.070 1.070 1.090 1.070 1.100 178,000 190,910 1.0725 0.941 0.941 0.958 0.941 0.967 202,465 0.9429 -2.73%
2024-10-10 0 1.100 1.100 1.130 1.100 1.100 187,000 205,700 1.1000 0.967 0.967 0.993 0.967 0.967 212,702 0.9671 0.00%
2024-10-09 0 1.100 1.100 1.130 1.090 1.130 168,000 185,410 1.1036 0.967 0.967 0.993 0.958 0.993 191,091 0.9703 -2.65%
2024-10-08 0 1.130 1.120 1.160 1.110 1.250 564,000 663,500 1.1764 0.993 0.985 1.020 0.976 1.099 641,518 1.0343 -8.13%
2024-10-07 0 1.230 1.220 1.230 1.170 1.230 1,121,000 1,339,090 1.1945 1.081 1.073 1.081 1.029 1.081 1,275,075 1.0502 6.03%
2024-10-04 0 1.160 1.150 1.170 1.130 1.170 511,000 581,980 1.1389 1.020 1.011 1.029 0.993 1.029 581,234 1.0013 0.87%
2024-10-03 0 1.150 1.150 1.160 1.150 1.190 296,000 346,310 1.1700 1.011 1.011 1.020 1.011 1.046 336,683 1.0286 -1.71%
2024-10-02 0 1.170 1.160 1.180 1.090 1.180 922,000 1,052,500 1.1415 1.029 1.020 1.037 0.958 1.037 1,048,723 1.0036 6.36%
2024-09-30 0 1.100 1.090 1.100 1.070 1.100 587,000 636,150 1.0837 0.967 0.958 0.967 0.941 0.967 667,680 0.9528 1.85%
2024-09-27 0 1.080 1.070 1.080 1.060 1.090 505,000 543,300 1.0758 0.949 0.941 0.949 0.932 0.958 574,409 0.9458 0.00%
2024-09-26 0 1.080 1.070 1.080 1.070 1.080 66,000 70,940 1.0748 0.949 0.941 0.949 0.941 0.949 75,071 0.9450 0.93%
2024-09-25 0 1.070 1.050 1.080 1.060 1.090 257,000 277,030 1.0779 0.941 0.923 0.949 0.932 0.958 292,323 0.9477 -0.93%
2024-09-24 0 1.080 1.040 1.080 1.060 1.080 796,000 846,190 1.0631 0.949 0.914 0.949 0.932 0.949 905,405 0.9346 2.86%
2024-09-23 0 1.050 1.050 1.070 1.050 1.070 20,000 21,030 1.0515 0.923 0.923 0.941 0.923 0.941 22,749 0.9244 -0.94%
2024-09-20 0 1.060 1.050 1.080 1.040 1.060 108,000 113,560 1.0515 0.932 0.923 0.949 0.914 0.932 122,844 0.9244 1.92%
2024-09-19 0 1.040 1.030 1.040 1.040 1.070 128,000 134,030 1.0471 0.914 0.906 0.914 0.914 0.941 145,593 0.9206 -0.95%
2024-09-17 0 1.050 1.050 1.070 1.050 1.060 66,000 69,900 1.0591 0.923 0.923 0.941 0.923 0.932 75,071 0.9311 -1.87%
2024-09-16 0 1.070 1.060 1.080 - - 0 0 - 0.941 0.932 0.949 - - 0 - 0.00%
2024-09-13 0 1.070 1.040 1.080 1.040 1.070 977,000 1,045,190 1.0698 0.941 0.914 0.949 0.914 0.941 1,111,283 0.9405 0.00%
2024-09-12 0 1.070 1.040 1.080 1.020 1.070 202,000 212,310 1.0510 0.941 0.914 0.949 0.897 0.941 229,764 0.9240 3.88%
2024-09-11 0 1.030 1.030 1.060 - - 0 0 - 0.906 0.906 0.932 - - 0 - 0.98%
2024-09-10 0 1.020 1.020 1.070 1.020 1.040 240,000 247,080 1.0295 0.897 0.897 0.941 0.897 0.914 272,987 0.9051 0.00%
2024-09-09 0 1.020 1.020 1.070 1.020 1.080 419,000 434,280 1.0365 0.897 0.897 0.941 0.897 0.949 476,589 0.9112 -4.67%
2024-09-05 0 1.070 1.040 1.080 1.030 1.070 326,000 347,840 1.0670 0.941 0.914 0.949 0.906 0.941 370,807 0.9381 2.88%
2024-09-04 0 1.040 1.040 1.080 1.040 1.070 34,010 36,159 1.0632 0.914 0.914 0.949 0.914 0.941 38,684 0.9347 -3.70%
2024-09-03 0 1.080 1.050 1.090 1.040 1.090 442,000 473,760 1.0719 0.949 0.923 0.958 0.914 0.958 502,750 0.9423 1.89%
2024-09-02 0 1.060 1.020 1.070 - - 0 0 - 0.932 0.897 0.941 - - 0 - 0.00%
2024-08-30 0 1.060 1.040 1.060 1.000 1.060 219,000 228,870 1.0451 0.932 0.914 0.932 0.879 0.932 249,100 0.9188 4.95%
2024-08-29 0 1.010 1.010 1.030 1.010 1.030 39,000 39,410 1.0105 0.888 0.888 0.906 0.888 0.906 44,360 0.8884 -0.98%
2024-08-28 0 1.020 1.020 1.040 1.010 1.030 114,000 116,730 1.0239 0.897 0.897 0.914 0.888 0.906 129,669 0.9002 -1.92%
2024-08-27 0 1.040 1.010 1.050 1.000 1.040 905,397 922,347 1.0187 0.914 0.888 0.923 0.879 0.914 1,029,838 0.8956 1.96%
2024-08-26 0 1.020 1.020 1.050 1.000 1.040 860,000 871,930 1.0139 0.897 0.897 0.923 0.879 0.914 978,202 0.8914 -2.86%
2024-08-23 0 1.050 1.030 1.080 1.020 1.050 395,000 407,510 1.0317 0.923 0.906 0.949 0.897 0.923 449,290 0.9070 0.96%
2024-08-22 0 1.040 1.030 1.040 1.050 1.050 3,000 3,150 1.0500 0.914 0.906 0.914 0.923 0.923 3,412 0.9231 -0.95%
2024-08-21 0 1.050 1.020 1.060 0.990 1.050 835,000 852,410 1.0209 0.923 0.897 0.932 0.870 0.923 949,766 0.8975 0.96%
2024-08-20 0 1.040 1.010 1.040 1.010 1.040 69,000 70,550 1.0225 0.914 0.888 0.914 0.888 0.914 78,484 0.8989 2.97%
2024-08-19 0 1.010 1.010 1.020 1.000 1.010 73,000 73,090 1.0012 0.888 0.888 0.897 0.879 0.888 83,033 0.8802 0.00%
2024-08-16 0 1.010 1.010 1.020 1.000 1.020 184,000 185,540 1.0084 0.888 0.888 0.897 0.879 0.897 209,290 0.8865 0.00%
2024-08-15 0 1.010 1.000 1.020 1.000 1.020 104,280 105,831 1.0149 0.888 0.879 0.897 0.879 0.897 118,613 0.8922 1.00%
2024-08-14 0 1.000 1.000 1.010 1.000 1.010 6,000 6,020 1.0033 0.879 0.879 0.888 0.879 0.888 6,825 0.8821 -0.99%
2024-08-13 0 1.010 1.000 1.010 0.970 1.010 131,000 131,750 1.0057 0.888 0.879 0.888 0.853 0.888 149,005 0.8842 1.00%
2024-08-12 0 1.000 1.000 1.010 0.990 1.000 70,000 69,730 0.9961 0.879 0.879 0.888 0.870 0.879 79,621 0.8758 -1.96%
2024-08-09 0 1.020 1.000 1.020 1.000 1.020 46,000 46,220 1.0048 0.897 0.879 0.897 0.879 0.897 52,322 0.8834 0.00%
2024-08-08 0 1.020 1.010 1.050 - - 0 0 - 0.897 0.888 0.923 - - 0 - 0.00%
2024-08-07 0 1.020 1.010 1.030 1.000 1.020 49,000 49,400 1.0082 0.897 0.888 0.906 0.879 0.897 55,735 0.8863 0.00%
2024-08-06 0 1.020 1.000 1.030 1.000 1.020 80,000 80,780 1.0098 0.897 0.879 0.906 0.879 0.897 90,996 0.8877 -0.97%
2024-08-05 0 1.030 1.010 1.030 1.010 1.030 42,000 42,510 1.0121 0.906 0.888 0.906 0.888 0.906 47,773 0.8898 -0.96%
2024-08-02 0 1.040 1.020 1.040 1.020 1.040 128,000 130,780 1.0217 0.914 0.897 0.914 0.897 0.914 145,593 0.8983 0.97%
2024-08-01 0 1.030 1.020 1.030 1.030 1.060 231,000 239,900 1.0385 0.906 0.897 0.906 0.906 0.932 262,750 0.9130 -1.90%
2024-07-31 0 1.050 1.030 1.050 1.020 1.050 255,000 260,990 1.0235 0.923 0.906 0.923 0.897 0.923 290,048 0.8998 0.96%
2024-07-30 0 1.040 1.020 1.060 1.020 1.040 104,000 106,200 1.0212 0.914 0.897 0.932 0.897 0.914 118,294 0.8978 -1.89%
2024-07-29 0 1.060 1.050 1.060 1.050 1.070 140,000 147,860 1.0561 0.932 0.923 0.932 0.923 0.941 159,242 0.9285 1.92%
2024-07-26 0 1.040 1.030 1.050 1.060 1.060 12,000 12,720 1.0600 0.914 0.906 0.923 0.932 0.932 13,649 0.9319 0.97%
2024-07-25 0 1.030 1.020 1.040 1.020 1.030 225,000 230,530 1.0246 0.906 0.897 0.914 0.897 0.906 255,925 0.9008 -0.96%
2024-07-24 0 1.040 1.040 1.050 1.030 1.050 178,000 184,280 1.0353 0.914 0.914 0.923 0.906 0.923 202,465 0.9102 0.00%
2024-07-23 0 1.040 1.030 1.070 1.020 1.050 247,000 255,740 1.0354 0.914 0.906 0.941 0.897 0.923 280,949 0.9103 -1.89%
2024-07-22 0 1.060 1.050 1.060 1.030 1.060 348,000 364,130 1.0464 0.932 0.923 0.932 0.906 0.932 395,830 0.9199 1.92%
2024-07-19 0 1.040 1.030 1.060 1.020 1.050 318,000 326,700 1.0274 0.914 0.906 0.932 0.897 0.923 361,707 0.9032 0.00%
2024-07-18 0 1.040 1.040 1.060 1.020 1.040 620,000 640,890 1.0337 0.914 0.914 0.932 0.897 0.914 705,215 0.9088 0.97%
2024-07-17 0 1.030 1.030 1.040 1.030 1.060 154,000 160,900 1.0448 0.906 0.906 0.914 0.906 0.932 175,166 0.9186 -2.83%
2024-07-16 0 1.060 1.040 1.060 1.040 1.060 114,000 119,310 1.0466 0.932 0.914 0.932 0.914 0.932 129,669 0.9201 -0.93%
2024-07-15 0 1.070 1.060 1.070 1.050 1.070 231,000 244,570 1.0587 0.941 0.932 0.941 0.923 0.941 262,750 0.9308 0.00%
2024-07-12 0 1.070 1.060 1.070 1.070 1.110 525,000 566,540 1.0791 0.941 0.932 0.941 0.941 0.976 597,158 0.9487 -4.46%
2024-07-11 0 1.120 1.060 1.120 1.040 1.120 1,523,000 1,639,410 1.0764 0.985 0.932 0.985 0.914 0.985 1,732,327 0.9464 5.66%
2024-07-10 0 1.060 1.030 1.060 1.030 1.090 990,000 1,046,930 1.0575 0.932 0.906 0.932 0.906 0.958 1,126,069 0.9297 -6.19%
2024-07-09 0 1.130 1.090 1.130 0.950 1.130 8,464,000 8,715,780 1.0297 0.993 0.958 0.993 0.835 0.993 9,627,324 0.9053 -10.32%
2024-07-08 0 1.260 1.250 1.260 1.250 1.270 286,000 359,150 1.2558 1.108 1.099 1.108 1.099 1.117 325,309 1.1040 -0.79%
2024-07-05 0 1.270 1.270 1.290 1.260 1.290 97,000 123,390 1.2721 1.117 1.117 1.134 1.108 1.134 110,332 1.1184 0.00%
2024-07-04 0 1.270 1.240 1.270 1.250 1.270 791,000 992,920 1.2553 1.117 1.090 1.117 1.099 1.117 899,718 1.1036 0.79%
2024-07-03 0 1.260 1.260 1.270 1.250 1.290 682,000 864,830 1.2681 1.108 1.108 1.117 1.099 1.134 775,737 1.1148 -0.79%
2024-07-02 0 1.270 1.270 1.290 1.270 1.290 301,000 386,180 1.2830 1.117 1.117 1.134 1.117 1.134 342,371 1.1280 -0.78%
2024-06-28 0 1.280 1.280 1.290 1.280 1.290 548,000 701,930 1.2809 1.125 1.125 1.134 1.125 1.134 623,319 1.1261 -0.78%
2024-06-27 0 1.290 1.280 1.290 1.280 1.310 199,000 258,220 1.2976 1.134 1.125 1.134 1.125 1.152 226,351 1.1408 -0.77%
2024-06-26 0 1.300 1.290 1.300 1.300 1.310 320,000 416,240 1.3008 1.143 1.134 1.143 1.143 1.152 363,982 1.1436 0.78%
2024-06-25 0 1.290 1.290 1.300 1.280 1.330 481,000 625,610 1.3006 1.134 1.134 1.143 1.125 1.169 547,110 1.1435 -2.27%
2024-06-24 0 1.320 1.300 1.350 1.320 1.340 64,000 85,560 1.3369 1.160 1.143 1.187 1.160 1.178 72,796 1.1753 -1.49%
2024-06-21 0 1.340 1.330 1.340 1.300 1.340 490,101 638,763 1.3033 1.178 1.169 1.178 1.143 1.178 557,462 1.1458 0.75%
2024-06-20 0 1.330 1.320 1.330 1.320 1.350 480,000 637,840 1.3288 1.169 1.160 1.169 1.160 1.187 545,973 1.1683 -0.75%
2024-06-19 0 1.340 1.340 1.360 1.340 1.360 367,000 494,000 1.3460 1.178 1.178 1.196 1.178 1.196 417,442 1.1834 -1.47%
2024-06-18 0 1.360 1.350 1.360 1.340 1.360 32,000 43,190 1.3497 1.196 1.187 1.196 1.178 1.196 36,398 1.1866 0.00%
2024-06-17 0 1.360 1.340 1.360 1.340 1.360 7,000 9,420 1.3457 1.196 1.178 1.196 1.178 1.196 7,962 1.1831 0.74%
2024-06-14 0 1.350 1.340 1.350 1.340 1.350 46,000 61,850 1.3446 1.187 1.178 1.187 1.178 1.187 52,322 1.1821 -0.74%
2024-06-13 0 1.360 1.340 1.360 1.330 1.360 70,000 93,530 1.3361 1.196 1.178 1.196 1.169 1.196 79,621 1.1747 1.49%
2024-06-12 0 1.340 1.330 1.340 1.340 1.350 18,000 24,130 1.3406 1.178 1.169 1.178 1.178 1.187 20,474 1.1786 -0.74%
2024-06-11 0 1.350 1.340 1.350 1.330 1.350 43,000 57,240 1.3312 1.187 1.178 1.187 1.169 1.187 48,910 1.1703 1.50%
2024-06-07 0 1.330 1.330 1.360 1.330 1.360 31,000 41,780 1.3477 1.169 1.169 1.196 1.169 1.196 35,261 1.1849 -1.48%
2024-06-06 0 1.350 1.350 1.390 1.350 1.390 106,000 143,510 1.3539 1.187 1.187 1.222 1.187 1.222 120,569 1.1903 -2.17%
2024-06-05 0 1.380 1.370 1.380 - - 0 0 - 1.213 1.204 1.213 - - 0 - 0.00%
2024-06-04 0 1.380 1.370 1.380 1.360 1.380 19,000 25,920 1.3642 1.213 1.204 1.213 1.196 1.213 21,611 1.1994 0.73%
2024-06-03 0 1.370 1.360 1.380 1.360 1.420 122,000 167,020 1.3690 1.204 1.196 1.213 1.196 1.248 138,768 1.2036 0.74%
2024-05-31 0 1.360 1.360 1.370 1.340 1.370 241,000 328,010 1.3610 1.196 1.196 1.204 1.178 1.204 274,124 1.1966 -1.45%
2024-05-30 0 1.380 1.370 1.390 1.360 1.400 498,000 692,530 1.3906 1.213 1.204 1.222 1.196 1.231 566,447 1.2226 0.73%
2024-05-29 0 1.510 1.500 1.510 1.510 1.530 290,000 441,240 1.5215 1.204 1.196 1.204 1.204 1.220 363,567 1.2136 -0.66%
2024-05-28 0 1.520 1.500 1.520 1.500 1.520 194,000 293,810 1.5145 1.212 1.196 1.212 1.196 1.212 243,214 1.2080 1.33%
2024-05-27 0 1.500 1.500 1.520 1.500 1.510 133,000 200,210 1.5053 1.196 1.196 1.212 1.196 1.204 166,739 1.2007 1.35%
2024-05-24 0 1.480 1.470 1.500 1.460 1.500 132,000 196,080 1.4855 1.181 1.173 1.196 1.165 1.196 165,486 1.1849 0.00%
2024-05-23 0 1.480 1.480 1.490 1.470 1.500 320,000 472,740 1.4773 1.181 1.181 1.189 1.173 1.196 401,177 1.1784 -2.63%
2024-05-22 0 1.520 1.490 1.520 1.490 1.520 156,000 234,320 1.5021 1.212 1.189 1.212 1.189 1.212 195,574 1.1981 1.33%
2024-05-21 0 1.500 1.490 1.510 1.470 1.530 436,000 654,670 1.5015 1.196 1.189 1.204 1.173 1.220 546,604 1.1977 0.67%
2024-05-20 0 1.490 1.490 1.500 1.490 1.520 278,000 417,120 1.5004 1.189 1.189 1.196 1.189 1.212 348,523 1.1968 -0.67%
2024-05-17 0 1.500 1.500 1.520 1.500 1.520 137,000 207,130 1.5119 1.196 1.196 1.212 1.196 1.212 171,754 1.2060 -0.66%
2024-05-16 0 1.510 1.500 1.510 1.490 1.520 149,000 224,820 1.5089 1.204 1.196 1.204 1.189 1.212 186,798 1.2035 -0.66%
2024-05-14 0 1.520 1.500 1.520 1.500 1.520 66,000 99,880 1.5133 1.212 1.196 1.212 1.196 1.212 82,743 1.2071 2.01%
2024-05-13 0 1.490 1.490 1.530 1.480 1.520 118,100 176,913 1.4980 1.189 1.189 1.220 1.181 1.212 148,059 1.1949 0.68%
2024-05-10 0 1.480 1.480 1.490 1.480 1.520 234,000 347,680 1.4858 1.181 1.181 1.189 1.181 1.212 293,361 1.1852 -1.33%
2024-05-09 0 1.500 1.490 1.500 1.490 1.500 8,000 11,930 1.4913 1.196 1.189 1.196 1.189 1.196 10,029 1.1895 0.67%
2024-05-08 0 1.490 1.480 1.490 1.470 1.500 149,710 222,906 1.4889 1.189 1.181 1.189 1.173 1.196 187,688 1.1876 0.00%
2024-05-07 0 1.490 1.490 1.510 1.490 1.510 111,000 166,210 1.4974 1.189 1.189 1.204 1.189 1.204 139,158 1.1944 0.00%
2024-05-06 0 1.490 1.490 1.500 1.480 1.500 1,283,000 1,924,220 1.4998 1.189 1.189 1.196 1.181 1.196 1,608,470 1.1963 0.68%
2024-05-03 0 1.480 1.460 1.480 1.460 1.480 126,000 185,950 1.4758 1.181 1.165 1.181 1.165 1.181 157,964 1.1772 1.37%
2024-05-02 0 1.460 1.440 1.480 1.440 1.460 202,000 291,560 1.4434 1.165 1.149 1.181 1.149 1.165 253,243 1.1513 1.39%
2024-04-30 0 1.440 1.440 1.460 1.430 1.460 22,000 31,760 1.4436 1.149 1.149 1.165 1.141 1.165 27,581 1.1515 0.00%
2024-04-29 0 1.440 1.440 1.450 1.440 1.460 142,000 206,060 1.4511 1.149 1.149 1.157 1.149 1.165 178,022 1.1575 -0.69%
2024-04-26 0 1.450 1.450 1.460 1.430 1.450 144,650 209,140 1.4458 1.157 1.157 1.165 1.141 1.157 181,345 1.1533 1.40%
2024-04-25 0 1.430 1.430 1.450 1.430 1.450 18,000 26,060 1.4478 1.141 1.141 1.157 1.141 1.157 22,566 1.1548 -1.38%
2024-04-24 0 1.450 1.440 1.460 - - 0 0 - 1.157 1.149 1.165 - - 0 - 0.00%
2024-04-23 0 1.450 1.420 1.460 1.450 1.450 11,000 15,950 1.4500 1.157 1.133 1.165 1.157 1.157 13,790 1.1566 0.00%
2024-04-22 0 1.450 1.420 1.460 1.420 1.450 183,000 261,920 1.4313 1.157 1.133 1.165 1.133 1.157 229,423 1.1416 -0.68%
2024-04-19 0 1.460 1.430 1.460 1.420 1.460 61,000 87,740 1.4384 1.165 1.141 1.165 1.133 1.165 76,474 1.1473 2.82%
2024-04-18 0 1.420 1.420 1.440 1.410 1.440 141,000 200,170 1.4196 1.133 1.133 1.149 1.125 1.149 176,769 1.1324 -2.07%
2024-04-17 0 1.450 1.430 1.450 - - 0 0 - 1.157 1.141 1.157 - - 0 - 0.00%
2024-04-16 0 1.450 1.430 1.450 1.430 1.450 36,000 51,500 1.4306 1.157 1.141 1.157 1.141 1.157 45,132 1.1411 1.40%
2024-04-15 0 1.430 1.420 1.450 1.420 1.460 267,000 381,730 1.4297 1.141 1.133 1.157 1.133 1.165 334,732 1.1404 -1.38%
2024-04-12 0 1.450 1.450 1.470 1.420 1.450 163,000 232,670 1.4274 1.157 1.157 1.173 1.133 1.157 204,350 1.1386 -1.36%
2024-04-11 0 1.470 1.450 1.470 1.470 1.480 11,000 16,190 1.4718 1.173 1.157 1.173 1.173 1.181 13,790 1.1740 0.68%
2024-04-10 0 1.460 1.430 1.460 1.400 1.470 442,753 641,669 1.4493 1.165 1.141 1.165 1.117 1.173 555,070 1.1560 1.39%
2024-04-09 0 1.440 1.430 1.440 1.420 1.460 194,000 278,960 1.4379 1.149 1.141 1.149 1.133 1.165 243,214 1.1470 -0.69%
2024-04-08 0 1.450 1.450 1.460 1.410 1.450 83,000 118,350 1.4259 1.157 1.157 1.165 1.125 1.157 104,055 1.1374 0.00%
2024-04-05 0 1.450 1.410 1.450 1.400 1.470 346,000 489,780 1.4155 1.157 1.125 1.157 1.117 1.173 433,773 1.1291 2.11%
2024-04-03 0 1.420 1.420 1.500 1.420 1.480 341,000 485,020 1.4223 1.133 1.133 1.196 1.133 1.181 427,505 1.1345 -0.70%
2024-04-02 0 1.430 1.430 1.440 1.410 1.440 169,000 242,250 1.4334 1.141 1.141 1.149 1.125 1.149 211,872 1.1434 0.00%
2024-03-28 0 1.430 1.430 1.440 1.430 1.460 142,000 203,990 1.4365 1.141 1.141 1.149 1.141 1.165 178,022 1.1459 -0.69%
2024-03-27 0 1.440 1.430 1.440 1.450 1.460 99,603 144,844 1.4542 1.149 1.141 1.149 1.157 1.165 124,870 1.1600 -1.37%
2024-03-26 0 1.460 1.430 1.470 1.410 1.460 386,000 556,780 1.4424 1.165 1.141 1.173 1.125 1.165 483,920 1.1506 0.69%
2024-03-25 0 1.450 1.420 1.450 1.420 1.460 386,000 551,520 1.4288 1.157 1.133 1.157 1.133 1.165 483,920 1.1397 0.00%
2024-03-22 0 1.450 1.450 1.460 1.430 1.460 245,000 352,740 1.4398 1.157 1.157 1.165 1.141 1.165 307,151 1.1484 0.69%
2024-03-21 0 1.440 1.440 1.450 1.440 1.500 1,003,000 1,466,870 1.4625 1.149 1.149 1.157 1.149 1.196 1,257,440 1.1666 -4.00%
2024-03-20 0 1.500 1.500 1.510 1.450 1.520 187,000 278,050 1.4869 1.196 1.196 1.204 1.157 1.212 234,438 1.1860 0.67%
2024-03-19 0 1.490 1.470 1.490 1.460 1.500 105,000 155,570 1.4816 1.189 1.173 1.189 1.165 1.196 131,636 1.1818 0.68%
2024-03-18 0 1.480 1.470 1.500 1.480 1.520 131,000 193,960 1.4806 1.181 1.173 1.196 1.181 1.212 164,232 1.1810 -0.67%
2024-03-15 0 1.490 1.480 1.500 1.470 1.490 160,000 236,800 1.4800 1.189 1.181 1.196 1.173 1.189 200,589 1.1805 0.00%
2024-03-14 0 1.490 1.470 1.490 1.460 1.500 268,000 397,240 1.4822 1.189 1.173 1.189 1.165 1.196 335,986 1.1823 -0.67%
2024-03-13 0 1.500 1.490 1.500 1.470 1.510 358,000 534,730 1.4937 1.196 1.189 1.196 1.173 1.204 448,817 1.1914 2.04%
2024-03-12 0 1.470 1.470 1.490 1.450 1.470 203,000 297,640 1.4662 1.173 1.173 1.189 1.157 1.173 254,497 1.1695 0.68%
2024-03-11 0 1.460 1.460 1.470 1.440 1.470 193,617 280,226 1.4473 1.165 1.165 1.173 1.149 1.173 242,734 1.1545 -1.35%
2024-03-08 0 1.480 1.450 1.480 1.460 1.480 236,000 347,510 1.4725 1.181 1.157 1.181 1.165 1.181 295,868 1.1745 0.68%
2024-03-07 0 1.470 1.460 1.470 1.470 1.480 278,000 408,960 1.4711 1.173 1.165 1.173 1.173 1.181 348,523 1.1734 0.68%
2024-03-06 0 1.460 1.450 1.460 1.450 1.470 92,000 134,170 1.4584 1.165 1.157 1.165 1.157 1.173 115,338 1.1633 0.00%
2024-03-05 0 1.460 1.430 1.460 1.430 1.460 155,000 225,160 1.4526 1.165 1.141 1.165 1.141 1.165 194,320 1.1587 0.00%
2024-03-04 0 1.460 1.460 1.480 1.440 1.500 81,000 118,440 1.4622 1.165 1.165 1.181 1.149 1.196 101,548 1.1663 0.69%
2024-03-01 0 1.450 1.450 1.480 1.440 1.480 51,000 73,940 1.4498 1.157 1.157 1.181 1.149 1.181 63,938 1.1564 -2.03%
2024-02-29 0 1.480 1.450 1.480 1.440 1.480 88,000 128,420 1.4593 1.181 1.157 1.181 1.149 1.181 110,324 1.1640 -0.67%
2024-02-28 0 1.490 1.430 1.490 1.490 1.490 4,000 5,940 1.4850 1.189 1.141 1.189 1.189 1.189 5,015 1.1845 0.68%
2024-02-27 0 1.480 1.470 1.480 1.470 1.480 22,000 32,550 1.4795 1.181 1.173 1.181 1.173 1.181 27,581 1.1802 1.37%
2024-02-26 0 1.460 1.450 1.470 1.450 1.480 355,000 518,240 1.4598 1.165 1.157 1.173 1.157 1.181 445,056 1.1644 -0.68%
2024-02-23 0 1.470 1.450 1.470 1.450 1.470 186,000 271,530 1.4598 1.173 1.157 1.173 1.157 1.173 233,184 1.1644 0.00%
2024-02-22 0 1.470 1.470 1.480 1.470 1.480 125,000 183,780 1.4702 1.173 1.173 1.181 1.173 1.181 156,710 1.1727 -0.68%
2024-02-21 0 1.480 1.470 1.500 1.470 1.480 235,000 345,620 1.4707 1.181 1.173 1.196 1.173 1.181 294,615 1.1731 0.68%
2024-02-20 0 1.470 1.460 1.480 1.430 1.480 379,000 558,920 1.4747 1.173 1.165 1.181 1.141 1.181 475,144 1.1763 0.68%
2024-02-19 0 1.460 1.450 1.460 1.450 1.470 86,000 125,110 1.4548 1.165 1.157 1.165 1.157 1.173 107,816 1.1604 0.69%
2024-02-16 0 1.450 1.450 1.470 1.380 1.470 387,000 550,960 1.4237 1.157 1.157 1.173 1.101 1.173 485,174 1.1356 -1.36%
2024-02-15 0 1.470 1.430 1.470 1.430 1.470 162,000 234,100 1.4451 1.173 1.141 1.173 1.141 1.173 203,096 1.1527 0.00%
2024-02-14 0 1.470 1.450 1.470 1.450 1.480 88,000 127,910 1.4535 1.173 1.157 1.173 1.157 1.181 110,324 1.1594 1.38%
2024-02-09 0 1.450 1.440 1.450 - - 0 0 - 1.157 1.149 1.157 - - 0 - 0.00%
2024-02-08 0 1.450 1.430 1.450 1.430 1.450 54,000 77,680 1.4385 1.157 1.141 1.157 1.141 1.157 67,699 1.1474 1.40%
2024-02-07 0 1.430 1.420 1.430 1.430 1.450 107,000 153,930 1.4386 1.141 1.133 1.141 1.141 1.157 134,144 1.1475 -0.69%
2024-02-06 0 1.440 1.440 1.450 1.410 1.440 79,160 113,062 1.4283 1.149 1.149 1.157 1.125 1.149 99,241 1.1393 0.70%
2024-02-05 0 1.430 1.420 1.430 1.410 1.440 21,000 29,670 1.4129 1.141 1.133 1.141 1.125 1.149 26,327 1.1270 0.70%
2024-02-02 0 1.420 1.420 1.440 1.420 1.440 90,000 127,850 1.4206 1.133 1.133 1.149 1.133 1.149 112,831 1.1331 -0.70%
2024-02-01 0 1.430 1.420 1.430 1.410 1.430 51,000 72,540 1.4224 1.141 1.133 1.141 1.125 1.141 63,938 1.1345 0.70%
2024-01-31 0 1.420 1.420 1.430 1.410 1.470 105,000 149,140 1.4204 1.133 1.133 1.141 1.125 1.173 131,636 1.1330 -2.07%
2024-01-30 0 1.450 1.430 1.450 1.430 1.450 154,000 220,920 1.4345 1.157 1.141 1.157 1.141 1.157 193,067 1.1443 0.00%
2024-01-29 0 1.450 1.430 1.450 1.450 1.450 13,000 18,850 1.4500 1.157 1.141 1.157 1.157 1.157 16,298 1.1566 0.00%
2024-01-26 0 1.450 1.430 1.450 1.430 1.450 52,000 74,480 1.4323 1.157 1.141 1.157 1.141 1.157 65,191 1.1425 1.40%
2024-01-25 0 1.430 1.420 1.460 1.430 1.460 136,000 195,840 1.4400 1.141 1.133 1.165 1.141 1.165 170,500 1.1486 -0.69%
2024-01-24 0 1.440 1.430 1.440 1.430 1.470 163,000 236,540 1.4512 1.149 1.141 1.149 1.141 1.173 204,350 1.1575 -0.69%
2024-01-23 0 1.450 1.440 1.450 1.430 1.450 86,000 124,470 1.4473 1.157 1.149 1.157 1.141 1.157 107,816 1.1545 1.40%
2024-01-22 0 1.430 1.400 1.430 1.400 1.430 128,000 180,600 1.4109 1.141 1.117 1.141 1.117 1.141 160,471 1.1254 0.70%
2024-01-19 0 1.420 1.410 1.440 1.420 1.440 132,000 187,460 1.4202 1.133 1.125 1.149 1.133 1.149 165,486 1.1328 0.71%
2024-01-18 0 1.410 1.410 1.450 1.380 1.440 124,611 175,303 1.4068 1.125 1.125 1.157 1.101 1.149 156,222 1.1221 0.71%
2024-01-17 0 1.400 1.400 1.420 1.390 1.430 816,000 1,149,780 1.4090 1.117 1.117 1.133 1.109 1.141 1,023,002 1.1239 -2.10%
2024-01-16 0 1.430 1.420 1.460 1.430 1.450 140,000 201,410 1.4386 1.141 1.133 1.165 1.141 1.157 175,515 1.1475 -0.69%
2024-01-15 0 1.440 1.430 1.490 1.430 1.440 56,000 80,620 1.4396 1.149 1.141 1.189 1.141 1.149 70,206 1.1483 0.70%
2024-01-12 0 1.430 1.430 1.470 1.430 1.450 29,000 41,750 1.4397 1.141 1.141 1.173 1.141 1.157 36,357 1.1483 -4.03%
2024-01-11 0 1.490 1.430 1.490 1.430 1.490 7,505 10,817 1.4413 1.189 1.141 1.189 1.141 1.189 9,409 1.1497 3.47%
2024-01-10 0 1.440 1.430 1.440 - - 0 0 - 1.149 1.141 1.149 - - 0 - 0.00%
2024-01-09 0 1.440 1.430 1.440 1.430 1.440 200,000 286,020 1.4301 1.149 1.141 1.149 1.141 1.149 250,736 1.1407 1.41%
2024-01-08 0 1.420 1.420 1.440 1.420 1.490 113,000 163,570 1.4475 1.133 1.133 1.149 1.133 1.189 141,666 1.1546 -3.40%
2024-01-05 0 1.470 1.460 1.500 1.470 1.470 20,000 29,400 1.4700 1.173 1.165 1.196 1.173 1.173 25,074 1.1725 -1.34%
2024-01-04 0 1.490 1.450 1.490 - - 0 0 - 1.189 1.157 1.189 - - 0 - 0.00%
2024-01-03 0 1.490 1.460 1.470 1.430 1.500 97,000 140,400 1.4474 1.189 1.165 1.173 1.141 1.196 121,607 1.1545 -1.32%
2024-01-02 0 1.510 1.470 1.510 - - 0 0 - 1.204 1.173 1.204 - - 0 - -0.66%
2023-12-29 0 1.520 1.490 1.520 1.500 1.520 10,000 15,110 1.5110 1.212 1.189 1.212 1.196 1.212 12,537 1.2053 0.00%
2023-12-28 0 1.520 1.470 1.520 1.480 1.520 8,000 12,120 1.5150 1.212 1.173 1.212 1.181 1.212 10,029 1.2084 1.33%
2023-12-27 0 1.500 1.450 1.500 1.450 1.500 442,000 660,180 1.4936 1.196 1.157 1.196 1.157 1.196 554,126 1.1914 3.45%
2023-12-22 0 1.450 1.420 1.450 1.420 1.470 192,000 278,090 1.4484 1.157 1.133 1.157 1.133 1.173 240,706 1.1553 0.69%
2023-12-21 0 1.440 1.440 1.450 1.420 1.450 25,000 36,220 1.4488 1.149 1.149 1.157 1.133 1.157 31,342 1.1556 -2.04%
2023-12-20 0 1.470 1.420 1.480 1.410 1.470 439,000 638,620 1.4547 1.173 1.133 1.181 1.125 1.173 550,365 1.1604 3.52%
2023-12-19 0 1.420 1.420 1.440 1.420 1.440 3,000 4,290 1.4300 1.133 1.133 1.149 1.133 1.149 3,761 1.1406 -3.40%
2023-12-18 0 1.470 1.430 1.470 1.440 1.470 22,000 32,300 1.4682 1.173 1.141 1.173 1.149 1.173 27,581 1.1711 3.52%
2023-12-15 0 1.420 1.410 1.460 - - 0 0 - 1.133 1.125 1.165 - - 0 - 0.00%
2023-12-14 0 1.420 1.420 1.440 1.420 1.420 4,000 5,680 1.4200 1.133 1.133 1.149 1.133 1.133 5,015 1.1327 0.00%
2023-12-13 0 1.420 1.400 1.420 1.410 1.480 46,000 66,200 1.4391 1.133 1.117 1.133 1.125 1.181 57,669 1.1479 -2.07%
2023-12-12 0 1.450 1.430 1.490 1.410 1.500 194,000 284,890 1.4685 1.157 1.141 1.189 1.125 1.196 243,214 1.1714 0.00%
2023-12-11 0 1.450 1.400 1.460 1.400 1.460 482,000 698,350 1.4489 1.157 1.117 1.165 1.117 1.165 604,273 1.1557 2.11%
2023-12-08 0 1.420 1.420 1.430 1.400 1.430 180,000 255,020 1.4168 1.133 1.133 1.141 1.117 1.141 225,662 1.1301 -0.70%
2023-12-07 0 1.430 1.380 1.430 1.380 1.440 72,000 101,640 1.4117 1.141 1.101 1.141 1.101 1.149 90,265 1.1260 2.88%
2023-12-06 0 1.390 1.390 1.430 1.350 1.420 550,000 775,540 1.4101 1.109 1.109 1.141 1.077 1.133 689,523 1.1247 2.21%
2023-12-05 0 1.360 1.350 1.360 1.350 1.390 280,000 380,130 1.3576 1.085 1.077 1.085 1.077 1.109 351,030 1.0829 0.00%
2023-12-04 0 1.360 1.360 1.390 1.360 1.430 284,000 392,720 1.3828 1.085 1.085 1.109 1.085 1.141 356,045 1.1030 -4.90%
2023-12-01 0 1.430 1.390 1.430 1.390 1.430 287,000 402,430 1.4022 1.141 1.109 1.141 1.109 1.141 359,806 1.1185 -0.69%
2023-11-30 0 1.440 1.410 1.440 1.410 1.440 5,000 7,170 1.4340 1.149 1.125 1.149 1.125 1.149 6,268 1.1438 2.13%
2023-11-29 0 1.410 1.400 1.410 1.400 1.420 240,000 336,170 1.4007 1.125 1.117 1.125 1.117 1.133 300,883 1.1173 -0.70%
2023-11-28 0 1.420 1.420 1.440 1.420 1.440 84,000 120,120 1.4300 1.133 1.133 1.149 1.133 1.149 105,309 1.1406 -2.07%
2023-11-27 0 1.450 1.440 1.450 1.440 1.440 22,000 31,680 1.4400 1.157 1.149 1.157 1.149 1.149 27,581 1.1486 0.00%
2023-11-24 0 1.450 1.440 1.450 1.440 1.450 108,000 155,790 1.4425 1.157 1.149 1.157 1.149 1.157 135,397 1.1506 1.40%
2023-11-23 0 1.430 1.430 1.450 1.430 1.450 61,000 87,720 1.4380 1.141 1.141 1.157 1.141 1.157 76,474 1.1471 -0.69%
2023-11-22 0 1.440 1.400 1.450 1.390 1.440 360,000 514,800 1.4300 1.149 1.117 1.157 1.109 1.149 451,324 1.1406 2.86%
2023-11-21 0 1.400 1.380 1.400 1.380 1.400 130,000 181,970 1.3998 1.117 1.101 1.117 1.101 1.117 162,978 1.1165 0.72%
2023-11-20 0 1.390 1.390 1.400 1.390 1.400 123,000 171,340 1.3930 1.109 1.109 1.117 1.109 1.117 154,203 1.1111 -0.71%
2023-11-17 0 1.400 1.400 1.420 1.400 1.470 415,000 597,550 1.4399 1.117 1.117 1.133 1.117 1.173 520,277 1.1485 2.19%
2023-11-16 0 1.370 1.370 1.400 1.370 1.400 31,000 42,790 1.3803 1.093 1.093 1.117 1.093 1.117 38,864 1.1010 -2.14%
2023-11-15 0 1.400 1.390 1.400 1.360 1.400 47,000 65,140 1.3860 1.117 1.109 1.117 1.085 1.117 58,923 1.1055 0.72%
2023-11-14 0 1.390 1.380 1.390 1.350 1.400 193,000 265,670 1.3765 1.109 1.101 1.109 1.077 1.117 241,960 1.0980 1.46%
2023-11-13 0 1.370 1.350 1.380 - - 0 0 - 1.093 1.077 1.101 - - 0 - 0.00%
2023-11-10 0 1.370 1.350 1.380 1.350 1.380 21,000 28,580 1.3610 1.093 1.077 1.101 1.077 1.101 26,327 1.0856 0.74%
2023-11-09 0 1.360 1.360 1.390 1.360 1.360 102,000 138,720 1.3600 1.085 1.085 1.109 1.085 1.085 127,875 1.0848 -2.86%
2023-11-08 0 1.400 1.370 1.400 1.360 1.400 44,765 61,378 1.3711 1.117 1.093 1.117 1.085 1.117 56,121 1.0937 2.19%
2023-11-07 0 1.370 1.370 1.380 1.370 1.390 78,000 108,110 1.3860 1.093 1.093 1.101 1.093 1.109 97,787 1.1056 -1.44%
2023-11-06 0 1.390 1.370 1.390 1.360 1.400 262,000 358,110 1.3668 1.109 1.093 1.109 1.085 1.117 328,464 1.0903 0.00%
2023-11-03 0 1.390 1.380 1.390 1.390 1.400 151,000 210,300 1.3927 1.109 1.101 1.109 1.109 1.117 189,306 1.1109 0.00%
2023-11-02 0 1.390 1.390 1.410 - - 0 0 - 1.109 1.109 1.125 - - 0 - 0.72%
2023-11-01 0 1.380 1.380 1.400 1.380 1.410 12,000 16,880 1.4067 1.101 1.101 1.117 1.101 1.125 15,044 1.1220 -0.72%
2023-10-31 0 1.390 1.370 1.390 1.380 1.400 3,000 4,180 1.3933 1.109 1.093 1.109 1.101 1.117 3,761 1.1114 -0.71%
2023-10-30 0 1.400 1.380 1.400 1.390 1.400 123,000 171,710 1.3960 1.117 1.101 1.117 1.109 1.117 154,203 1.1135 0.72%
2023-10-27 0 1.390 1.370 1.390 1.360 1.400 59,000 81,730 1.3853 1.109 1.093 1.109 1.085 1.117 73,967 1.1050 0.72%
2023-10-26 0 1.380 1.360 1.390 1.350 1.390 379,000 520,230 1.3726 1.101 1.085 1.109 1.077 1.109 475,144 1.0949 0.73%
2023-10-25 0 1.370 1.370 1.390 1.350 1.400 83,000 113,630 1.3690 1.093 1.093 1.109 1.077 1.117 104,055 1.0920 0.00%
2023-10-24 0 1.370 1.370 1.380 1.360 1.380 140,143 192,575 1.3741 1.093 1.093 1.101 1.085 1.101 175,694 1.0961 -0.72%
2023-10-20 0 1.380 1.370 1.380 1.370 1.390 31,000 43,000 1.3871 1.101 1.093 1.101 1.093 1.109 38,864 1.1064 0.00%
2023-10-19 0 1.380 1.370 1.390 1.370 1.380 266,000 367,060 1.3799 1.101 1.093 1.109 1.093 1.101 333,479 1.1007 -1.43%
2023-10-18 0 1.400 1.360 1.400 1.360 1.400 21,000 29,280 1.3943 1.117 1.085 1.117 1.085 1.117 26,327 1.1122 1.45%
2023-10-17 0 1.380 1.380 1.400 1.380 1.400 272,000 376,000 1.3824 1.101 1.101 1.117 1.101 1.117 341,001 1.1026 1.47%
2023-10-16 0 1.360 1.360 1.380 1.360 1.390 12,000 16,650 1.3875 1.085 1.085 1.101 1.085 1.109 15,044 1.1067 -2.16%
2023-10-13 0 1.390 1.380 1.390 - - 0 0 - 1.109 1.101 1.109 - - 0 - 0.00%
2023-10-12 0 1.390 1.380 1.390 1.380 1.390 115,000 159,340 1.3856 1.109 1.101 1.109 1.101 1.109 144,173 1.1052 0.00%
2023-10-11 0 1.390 1.390 1.400 1.390 1.400 129,000 180,190 1.3968 1.109 1.109 1.117 1.109 1.117 161,725 1.1142 -0.71%
2023-10-10 0 1.400 1.380 1.400 1.380 1.400 126,000 173,990 1.3809 1.117 1.101 1.117 1.101 1.117 157,964 1.1015 0.72%
2023-10-09 0 1.390 1.390 1.400 1.320 1.400 93,790 129,458 1.3803 1.109 1.109 1.117 1.053 1.117 117,583 1.1010 1.46%
2023-10-06 0 1.370 1.370 1.380 1.350 1.380 50,000 68,140 1.3628 1.093 1.093 1.101 1.077 1.101 62,684 1.0870 -0.72%
2023-10-05 0 1.380 1.380 1.410 1.360 1.400 99,000 135,760 1.3713 1.101 1.101 1.125 1.085 1.117 124,114 1.0938 -0.72%
2023-10-04 0 1.390 1.360 1.390 - - 0 0 - 1.109 1.085 1.109 - - 0 - -2.11%
2023-10-03 0 1.420 1.370 1.420 1.360 1.420 15,000 20,570 1.3713 1.133 1.093 1.133 1.085 1.133 18,805 1.0938 2.16%
2023-09-29 0 1.390 1.380 1.390 1.350 1.390 97,087 134,077 1.3810 1.109 1.101 1.109 1.077 1.109 121,716 1.1016 0.00%
2023-09-28 0 1.390 1.390 1.400 1.390 1.400 52,000 72,460 1.3935 1.109 1.109 1.117 1.109 1.117 65,191 1.1115 0.72%
2023-09-27 0 1.380 1.380 1.410 1.380 1.400 278,000 385,540 1.3868 1.101 1.101 1.125 1.101 1.117 348,523 1.1062 0.00%
2023-09-26 0 1.380 1.380 1.410 1.380 1.410 49,000 68,340 1.3947 1.101 1.101 1.125 1.101 1.125 61,430 1.1125 -1.43%
2023-09-25 0 1.400 1.400 1.410 1.400 1.410 107,000 150,550 1.4070 1.117 1.117 1.125 1.117 1.125 134,144 1.1223 -0.71%
2023-09-22 0 1.410 1.400 1.420 1.400 1.430 19,000 27,120 1.4274 1.125 1.117 1.133 1.117 1.141 23,820 1.1385 0.00%
2023-09-21 0 1.410 1.410 1.430 - - 0 0 - 1.125 1.125 1.141 - - 0 - 0.71%
2023-09-20 0 1.400 1.400 1.420 1.400 1.420 264,128 370,085 1.4012 1.117 1.117 1.133 1.117 1.133 331,132 1.1176 -1.41%
2023-09-19 0 1.420 1.420 1.440 1.420 1.430 142,000 201,750 1.4208 1.133 1.133 1.149 1.133 1.141 178,022 1.1333 -0.70%
2023-09-18 0 1.430 1.430 1.440 1.420 1.440 35,000 49,980 1.4280 1.141 1.141 1.149 1.133 1.149 43,879 1.1390 0.70%
2023-09-15 0 1.420 1.420 1.440 1.420 1.440 101,000 144,050 1.4262 1.133 1.133 1.149 1.133 1.149 126,622 1.1376 0.00%
2023-09-14 0 1.420 1.420 1.430 1.420 1.430 26,000 37,010 1.4235 1.133 1.133 1.141 1.133 1.141 32,596 1.1354 0.00%
2023-09-13 0 1.420 1.410 1.420 1.400 1.420 9,000 12,680 1.4089 1.133 1.125 1.133 1.117 1.133 11,283 1.1238 1.43%
2023-09-12 0 1.400 1.400 1.420 1.400 1.420 53,000 74,220 1.4004 1.117 1.117 1.133 1.117 1.133 66,445 1.1170 0.00%
2023-09-11 0 1.400 1.400 1.430 1.390 1.420 202,000 281,970 1.3959 1.117 1.117 1.141 1.109 1.133 253,243 1.1134 0.00%
2023-09-07 0 1.400 1.400 1.420 1.400 1.440 149,000 209,160 1.4038 1.117 1.117 1.133 1.117 1.149 186,798 1.1197 0.00%
2023-09-06 0 1.400 1.400 1.410 1.400 1.430 323,000 455,420 1.4100 1.117 1.117 1.125 1.117 1.141 404,938 1.1247 -0.71%
2023-09-05 0 1.410 1.410 1.450 1.410 1.460 211,000 301,270 1.4278 1.125 1.125 1.157 1.125 1.165 264,526 1.1389 -0.70%
2023-09-04 0 1.420 1.410 1.430 1.400 1.430 199,000 280,350 1.4088 1.133 1.125 1.141 1.117 1.141 249,482 1.1237 0.71%
2023-08-31 0 1.410 1.410 1.430 - - 0 0 - 1.125 1.125 1.141 - - 0 - 0.71%
2023-08-30 0 1.400 1.400 1.410 1.400 1.450 124,000 174,240 1.4052 1.117 1.117 1.125 1.117 1.157 155,456 1.1208 0.00%
2023-08-29 0 1.400 1.400 1.430 1.400 1.440 50,000 70,090 1.4018 1.117 1.117 1.141 1.117 1.149 62,684 1.1181 0.00%
2023-08-28 0 1.400 1.400 1.440 1.400 1.450 8,000 11,300 1.4125 1.117 1.117 1.149 1.117 1.157 10,029 1.1267 -3.45%
2023-08-25 0 1.450 1.400 1.450 1.450 1.450 5,000 7,150 1.4300 1.157 1.117 1.157 1.157 1.157 6,268 1.1406 3.57%
2023-08-24 0 1.400 1.400 1.410 1.390 1.430 226,000 318,520 1.4094 1.117 1.117 1.125 1.109 1.141 283,331 1.1242 -2.10%
2023-08-23 0 1.430 1.430 1.440 1.420 1.440 358,000 513,730 1.4350 1.141 1.141 1.149 1.133 1.149 448,817 1.1446 -1.38%
2023-08-22 0 1.450 1.420 1.450 1.400 1.450 135,000 191,640 1.4196 1.157 1.133 1.157 1.117 1.157 169,247 1.1323 3.57%
2023-08-21 0 1.400 1.400 1.420 1.390 1.460 154,000 217,360 1.4114 1.117 1.117 1.133 1.109 1.165 193,067 1.1258 1.45%
2023-08-18 0 1.380 1.380 1.390 1.380 1.460 214,000 300,700 1.4051 1.101 1.101 1.109 1.101 1.165 268,287 1.1208 -1.43%
2023-08-17 0 1.400 1.400 1.450 1.400 1.440 376,000 533,310 1.4184 1.117 1.117 1.157 1.117 1.149 471,383 1.1314 -2.10%
2023-08-16 0 1.430 1.430 1.450 1.380 1.510 604,000 841,040 1.3925 1.141 1.141 1.157 1.101 1.204 757,222 1.1107 0.70%
2023-08-15 0 1.420 1.410 1.420 1.410 1.470 434,000 618,450 1.4250 1.133 1.125 1.133 1.125 1.173 544,097 1.1367 -2.74%
2023-08-14 0 1.460 1.450 1.460 1.440 1.460 15,000 21,880 1.4587 1.165 1.157 1.165 1.149 1.165 18,805 1.1635 -0.68%
2023-08-11 0 1.470 1.460 1.470 1.450 1.490 237,500 347,130 1.4616 1.173 1.165 1.173 1.157 1.189 297,749 1.1658 -1.34%
2023-08-10 0 1.490 1.490 1.510 1.490 1.530 79,000 118,250 1.4968 1.189 1.189 1.204 1.189 1.220 99,041 1.1940 -0.67%
2023-08-09 0 1.500 1.500 1.510 1.490 1.510 74,000 110,490 1.4931 1.196 1.196 1.204 1.189 1.204 92,772 1.1910 0.67%
2023-08-08 0 1.490 1.490 1.550 1.490 1.500 51,000 76,250 1.4951 1.189 1.189 1.236 1.189 1.196 63,938 1.1926 -0.67%
2023-08-07 0 1.500 1.500 1.530 1.490 1.530 210,000 316,540 1.5073 1.196 1.196 1.220 1.189 1.220 263,273 1.2023 -1.96%
2023-08-04 0 1.530 1.510 1.530 1.510 1.530 54,000 81,660 1.5122 1.220 1.204 1.220 1.204 1.220 67,699 1.2062 2.00%
2023-08-03 0 1.500 1.500 1.540 1.500 1.560 148,000 222,800 1.5054 1.196 1.196 1.228 1.196 1.244 185,544 1.2008 -0.66%
2023-08-02 0 1.510 1.510 1.550 1.510 1.580 25,000 38,060 1.5224 1.204 1.204 1.236 1.204 1.260 31,342 1.2143 -1.31%
2023-08-01 0 1.530 1.510 1.530 1.510 1.590 109,000 168,220 1.5433 1.220 1.204 1.220 1.204 1.268 136,651 1.2310 0.66%
2023-07-31 0 1.520 1.520 1.550 1.520 1.560 185,000 285,740 1.5445 1.212 1.212 1.236 1.212 1.244 231,931 1.2320 -0.65%
2023-07-28 0 1.530 1.510 1.530 1.500 1.540 240,000 361,550 1.5065 1.220 1.204 1.220 1.196 1.228 300,883 1.2016 0.66%
2023-07-27 0 1.520 1.500 1.520 1.500 1.520 113,000 170,780 1.5113 1.212 1.196 1.212 1.196 1.212 141,666 1.2055 0.00%
2023-07-26 0 1.520 1.500 1.520 1.500 1.520 324,000 486,440 1.5014 1.212 1.196 1.212 1.196 1.212 406,192 1.1976 0.00%
2023-07-25 0 1.520 1.520 1.540 1.500 1.540 116,000 176,210 1.5191 1.212 1.212 1.228 1.196 1.228 145,427 1.2117 -1.30%
2023-07-24 0 1.540 1.510 1.530 1.510 1.580 56,000 85,920 1.5343 1.228 1.204 1.220 1.204 1.260 70,206 1.2238 1.99%
2023-07-21 0 1.510 1.500 1.570 1.510 1.530 42,000 63,900 1.5214 1.204 1.196 1.252 1.204 1.220 52,655 1.2136 -3.82%
2023-07-20 0 1.570 1.510 1.570 1.540 1.600 386,000 602,330 1.5604 1.252 1.204 1.252 1.228 1.276 483,920 1.2447 2.61%
2023-07-19 0 1.530 1.530 1.550 1.520 1.590 65,000 99,910 1.5371 1.220 1.220 1.236 1.212 1.268 81,489 1.2261 -1.92%
2023-07-18 0 1.560 1.520 1.560 1.500 1.560 222,000 344,640 1.5524 1.244 1.212 1.244 1.196 1.244 278,317 1.2383 1.30%
2023-07-14 0 1.540 1.520 1.540 1.520 1.550 60,000 91,690 1.5282 1.228 1.212 1.228 1.212 1.236 75,221 1.2189 -0.65%
2023-07-13 0 1.550 1.520 1.550 1.490 1.570 576,183 887,327 1.5400 1.236 1.212 1.236 1.189 1.252 722,348 1.2284 3.33%
2023-07-12 0 1.500 1.500 1.520 1.450 1.520 164,000 245,470 1.4968 1.196 1.196 1.212 1.157 1.212 205,603 1.1939 0.00%
2023-07-11 0 1.500 1.480 1.500 1.430 1.500 180,000 266,630 1.4813 1.196 1.181 1.196 1.141 1.196 225,662 1.1815 1.35%
2023-07-10 0 1.480 1.470 1.480 1.460 1.500 98,000 145,690 1.4866 1.181 1.173 1.181 1.165 1.196 122,861 1.1858 0.68%
2023-07-07 0 1.470 1.460 1.470 1.430 1.490 112,000 165,190 1.4749 1.173 1.165 1.173 1.141 1.189 140,412 1.1765 -0.68%
2023-07-06 0 1.480 1.480 1.490 1.480 1.510 25,000 37,390 1.4956 1.181 1.181 1.189 1.181 1.204 31,342 1.1930 -1.33%
2023-07-05 0 1.500 1.470 1.500 1.470 1.540 126,000 188,800 1.4984 1.196 1.173 1.196 1.173 1.228 157,964 1.1952 -1.96%
2023-07-04 0 1.530 1.510 1.530 1.490 1.530 29,000 43,850 1.5121 1.220 1.204 1.220 1.189 1.220 36,357 1.2061 3.38%
2023-07-03 0 1.480 1.450 1.510 1.480 1.520 287,894 433,817 1.5069 1.181 1.157 1.204 1.181 1.212 360,927 1.2020 0.68%
2023-06-30 0 1.470 1.470 1.480 1.420 1.480 311,000 455,210 1.4637 1.173 1.173 1.181 1.133 1.181 389,894 1.1675 0.00%
2023-06-29 0 1.470 1.450 1.470 1.440 1.500 400,000 585,110 1.4628 1.173 1.157 1.173 1.149 1.196 501,472 1.1668 -0.68%
2023-06-28 0 1.480 1.480 1.490 1.450 1.500 110,000 161,170 1.4652 1.181 1.181 1.189 1.157 1.196 137,905 1.1687 -0.67%
2023-06-27 0 1.490 1.470 1.500 1.470 1.510 265,000 395,240 1.4915 1.189 1.173 1.196 1.173 1.204 332,225 1.1897 -0.67%
2023-06-26 0 1.500 1.470 1.510 1.470 1.510 224,000 334,600 1.4938 1.196 1.173 1.204 1.173 1.204 280,824 1.1915 -1.96%
2023-06-23 0 1.530 1.500 1.540 1.500 1.550 167,000 252,100 1.5096 1.220 1.196 1.228 1.196 1.236 209,364 1.2041 0.66%
2023-06-21 0 1.520 1.520 1.540 1.510 1.570 545,000 827,970 1.5192 1.212 1.212 1.228 1.204 1.252 683,255 1.2118 -2.56%
2023-06-20 0 1.560 1.560 1.570 1.540 1.580 225,000 350,550 1.5580 1.244 1.244 1.252 1.228 1.260 282,078 1.2427 0.00%
2023-06-19 0 1.560 1.540 1.560 1.500 1.560 376,000 577,990 1.5372 1.244 1.228 1.244 1.196 1.244 471,383 1.2262 2.63%
2023-06-16 0 1.520 1.500 1.520 1.500 1.530 151,000 227,300 1.5053 1.212 1.196 1.212 1.196 1.220 189,306 1.2007 0.66%
2023-06-15 0 1.510 1.490 1.510 1.480 1.510 60,000 89,670 1.4945 1.204 1.189 1.204 1.181 1.204 75,221 1.1921 -0.66%
2023-06-14 0 1.520 1.480 1.520 1.480 1.540 13,000 19,710 1.5162 1.212 1.181 1.212 1.181 1.228 16,298 1.2094 1.33%
2023-06-13 0 1.500 1.490 1.500 1.480 1.500 55,000 81,930 1.4896 1.196 1.189 1.196 1.181 1.196 68,952 1.1882 0.00%
2023-06-12 0 1.500 1.490 1.500 1.490 1.500 3,000 4,490 1.4967 1.196 1.189 1.196 1.189 1.196 3,761 1.1938 0.67%
2023-06-09 0 1.490 1.480 1.490 1.460 1.510 169,000 251,820 1.4901 1.189 1.181 1.189 1.165 1.204 211,872 1.1885 0.68%
2023-06-08 0 1.480 1.480 1.500 1.470 1.480 76,000 112,060 1.4745 1.181 1.181 1.196 1.173 1.181 95,280 1.1761 -1.33%
2023-06-07 0 1.500 1.480 1.500 1.480 1.500 41,000 60,840 1.4839 1.196 1.181 1.196 1.181 1.196 51,401 1.1836 0.67%
2023-06-06 0 1.490 1.480 1.490 1.470 1.510 96,000 143,260 1.4923 1.189 1.181 1.189 1.173 1.204 120,353 1.1903 2.76%
2023-06-05 0 1.450 1.450 1.470 1.450 1.500 194,000 286,910 1.4789 1.157 1.157 1.173 1.157 1.196 243,214 1.1797 -1.36%
2023-06-02 0 1.470 1.470 1.480 1.390 1.480 98,180 144,593 1.4727 1.173 1.173 1.181 1.109 1.181 123,086 1.1747 0.00%
2023-06-01 0 1.470 1.460 1.470 1.470 1.480 90,000 132,450 1.4717 1.173 1.165 1.173 1.173 1.181 112,831 1.1739 1.38%
2023-05-31 0 1.450 1.440 1.450 1.440 1.500 94,000 136,820 1.4555 1.157 1.149 1.157 1.149 1.196 117,846 1.1610 -3.33%
2023-05-30 0 1.500 1.500 1.510 1.460 1.550 181,000 269,690 1.4900 1.196 1.196 1.204 1.165 1.236 226,916 1.1885 0.00%
2023-05-29 0 1.660 1.660 1.680 1.650 1.680 317,000 525,960 1.6592 1.196 1.196 1.211 1.189 1.211 439,807 1.1959 -0.60%
2023-05-25 0 1.670 1.670 1.680 1.640 1.680 143,000 238,510 1.6679 1.204 1.204 1.211 1.182 1.211 198,399 1.2022 -1.18%
2023-05-24 0 1.690 1.690 1.700 1.680 1.710 380,000 640,000 1.6842 1.218 1.218 1.225 1.211 1.233 527,214 1.2139 0.00%
2023-05-23 0 1.690 1.690 1.700 1.690 1.720 183,000 311,420 1.7017 1.218 1.218 1.225 1.218 1.240 253,895 1.2266 -2.31%
2023-05-22 0 1.730 1.710 1.730 1.700 1.730 5,000 8,580 1.7160 1.247 1.233 1.247 1.225 1.247 6,937 1.2368 0.58%
2023-05-19 0 1.720 1.720 1.750 1.710 1.740 90,000 155,600 1.7289 1.240 1.240 1.261 1.233 1.254 124,866 1.2461 -1.71%
2023-05-18 0 1.750 1.740 1.750 1.730 1.750 110,000 192,320 1.7484 1.261 1.254 1.261 1.247 1.261 152,615 1.2602 1.16%
2023-05-17 0 1.730 1.730 1.750 1.710 1.750 231,000 401,810 1.7394 1.247 1.247 1.261 1.233 1.261 320,490 1.2537 -1.14%
2023-05-16 0 1.750 1.730 1.750 1.710 1.750 389,000 672,930 1.7299 1.261 1.247 1.261 1.233 1.261 539,700 1.2469 2.34%
2023-05-15 0 1.710 1.700 1.720 1.700 1.720 42,000 71,810 1.7098 1.233 1.225 1.240 1.225 1.240 58,271 1.2323 -0.58%
2023-05-12 0 1.720 1.700 1.730 1.700 1.750 104,000 177,530 1.7070 1.240 1.225 1.247 1.225 1.261 144,290 1.2304 0.58%
2023-05-11 0 1.710 1.710 1.730 1.710 1.730 118,000 202,440 1.7156 1.233 1.233 1.247 1.233 1.247 163,714 1.2365 -1.16%
2023-05-10 0 1.730 1.730 1.740 1.710 1.740 22,000 38,040 1.7291 1.247 1.247 1.254 1.233 1.254 30,523 1.2463 -0.57%
2023-05-09 0 1.740 1.730 1.740 1.730 1.760 668,000 1,161,720 1.7391 1.254 1.247 1.254 1.247 1.269 926,786 1.2535 1.16%
2023-05-08 0 1.720 1.700 1.720 1.680 1.750 498,000 849,840 1.7065 1.240 1.225 1.240 1.211 1.261 690,928 1.2300 2.99%
2023-05-05 0 1.670 1.670 1.680 1.650 1.700 618,000 1,032,160 1.6702 1.204 1.204 1.211 1.189 1.225 857,416 1.2038 -1.76%
2023-05-04 0 1.700 1.670 1.700 1.670 1.720 127,000 214,490 1.6889 1.225 1.204 1.225 1.204 1.240 176,200 1.2173 0.00%
2023-05-03 0 1.700 1.690 1.700 1.680 1.700 73,000 123,270 1.6886 1.225 1.218 1.225 1.211 1.225 101,281 1.2171 -1.16%
2023-05-02 0 1.720 1.700 1.720 1.700 1.720 336,000 573,720 1.7075 1.240 1.225 1.240 1.225 1.240 466,168 1.2307 0.00%
2023-04-28 0 1.720 1.710 1.720 1.690 1.720 441,000 749,040 1.6985 1.240 1.233 1.240 1.218 1.240 611,845 1.2242 1.78%
2023-04-27 0 1.690 1.690 1.700 1.670 1.700 281,000 474,580 1.6889 1.218 1.218 1.225 1.204 1.225 389,861 1.2173 0.60%
2023-04-26 0 1.680 1.670 1.680 1.640 1.690 301,000 504,980 1.6777 1.211 1.204 1.211 1.182 1.218 417,609 1.2092 1.20%
2023-04-25 0 1.660 1.640 1.660 1.620 1.660 246,000 403,650 1.6409 1.196 1.182 1.196 1.168 1.196 341,302 1.1827 1.22%
2023-04-24 0 1.640 1.630 1.640 1.640 1.650 238,000 391,300 1.6441 1.182 1.175 1.182 1.182 1.189 330,202 1.1850 0.61%
2023-04-21 0 1.630 1.630 1.640 1.620 1.650 199,000 325,180 1.6341 1.175 1.175 1.182 1.168 1.189 276,094 1.1778 -0.61%
2023-04-20 0 1.640 1.620 1.640 1.620 1.640 79,000 128,820 1.6306 1.182 1.168 1.182 1.168 1.182 109,605 1.1753 0.61%
2023-04-19 0 1.630 1.620 1.640 1.620 1.640 111,000 180,950 1.6302 1.175 1.168 1.182 1.168 1.182 154,002 1.1750 -0.61%
2023-04-18 0 1.640 1.620 1.640 1.620 1.640 45,000 73,450 1.6322 1.182 1.168 1.182 1.168 1.182 62,433 1.1765 0.61%
2023-04-17 0 1.630 1.620 1.640 1.620 1.640 143,000 233,060 1.6298 1.175 1.168 1.182 1.168 1.182 198,399 1.1747 0.00%
2023-04-14 0 1.630 1.630 1.640 1.620 1.630 45,000 73,130 1.6251 1.175 1.175 1.182 1.168 1.175 62,433 1.1713 0.00%
2023-04-13 0 1.630 1.610 1.630 1.600 1.630 91,000 146,750 1.6126 1.175 1.160 1.175 1.153 1.175 126,254 1.1623 0.00%
2023-04-12 0 1.630 1.600 1.630 1.600 1.630 115,000 186,400 1.6209 1.175 1.153 1.175 1.153 1.175 159,552 1.1683 1.24%
2023-04-11 0 1.610 1.610 1.630 1.600 1.630 497,000 799,100 1.6078 1.160 1.160 1.175 1.153 1.175 689,540 1.1589 -1.23%
2023-04-06 0 1.630 1.610 1.630 1.600 1.640 222,000 358,440 1.6146 1.175 1.160 1.175 1.153 1.182 308,004 1.1638 0.62%
2023-04-04 0 1.620 1.620 1.650 1.620 1.650 186,000 301,830 1.6227 1.168 1.168 1.189 1.168 1.189 258,057 1.1696 -0.61%
2023-04-03 0 1.630 1.620 1.630 1.630 1.650 94,000 153,260 1.6304 1.175 1.168 1.175 1.175 1.189 130,416 1.1752 -1.21%
2023-03-31 0 1.650 1.600 1.650 1.600 1.650 735,000 1,193,130 1.6233 1.189 1.153 1.189 1.153 1.189 1,019,742 1.1700 0.61%
2023-03-30 0 1.640 1.630 1.640 1.610 1.640 133,000 217,260 1.6335 1.182 1.175 1.182 1.160 1.182 184,525 1.1774 0.00%
2023-03-29 0 1.640 1.610 1.640 1.600 1.640 276,000 444,410 1.6102 1.182 1.160 1.182 1.153 1.182 382,924 1.1606 0.61%
2023-03-28 0 1.630 1.610 1.630 1.610 1.640 223,000 360,990 1.6188 1.175 1.160 1.175 1.160 1.182 309,391 1.1668 0.00%
2023-03-27 0 1.630 1.610 1.640 1.600 1.640 357,000 579,130 1.6222 1.175 1.160 1.182 1.153 1.182 495,303 1.1692 0.62%
2023-03-24 0 1.620 1.620 1.640 1.610 1.640 312,000 508,070 1.6284 1.168 1.168 1.182 1.160 1.182 432,870 1.1737 -1.22%
2023-03-23 0 1.640 1.620 1.640 1.590 1.660 1,216,000 1,959,860 1.6117 1.182 1.168 1.182 1.146 1.196 1,687,084 1.1617 -1.20%
2023-03-22 0 1.660 1.650 1.660 1.630 1.700 1,551,000 2,565,790 1.6543 1.196 1.189 1.196 1.175 1.225 2,151,865 1.1924 6.41%
2023-03-21 0 1.560 1.550 1.560 1.500 1.560 351,000 537,950 1.5326 1.124 1.117 1.124 1.081 1.124 486,979 1.1047 2.63%
2023-03-20 0 1.520 1.500 1.530 1.470 1.550 706,000 1,069,770 1.5153 1.096 1.081 1.103 1.060 1.117 979,508 1.0922 3.40%
2023-03-17 0 1.470 1.470 1.490 1.450 1.500 103,000 151,990 1.4756 1.060 1.060 1.074 1.045 1.081 142,903 1.0636 1.38%
2023-03-16 0 1.450 1.450 1.460 1.450 1.480 201,000 291,970 1.4526 1.045 1.045 1.052 1.045 1.067 278,868 1.0470 -1.36%
2023-03-15 0 1.470 1.470 1.480 1.470 1.480 178,000 262,270 1.4734 1.060 1.060 1.067 1.060 1.067 246,958 1.0620 2.80%
2023-03-14 0 1.430 1.430 1.450 1.430 1.460 539,000 779,290 1.4458 1.031 1.031 1.045 1.031 1.052 747,811 1.0421 -2.05%
2023-03-13 0 1.460 1.460 1.470 1.450 1.500 721,000 1,054,520 1.4626 1.052 1.052 1.060 1.045 1.081 1,000,319 1.0542 -3.31%
2023-03-10 0 1.510 1.510 1.520 1.510 1.520 178,000 268,800 1.5101 1.088 1.088 1.096 1.088 1.096 246,958 1.0884 -1.31%
2023-03-09 0 1.530 1.520 1.550 1.520 1.550 104,000 160,280 1.5412 1.103 1.096 1.117 1.096 1.117 144,290 1.1108 0.66%
2023-03-08 0 1.520 1.520 1.530 1.520 1.520 107,000 162,640 1.5200 1.096 1.096 1.103 1.096 1.096 148,452 1.0956 0.00%
2023-03-07 0 1.520 1.520 1.540 1.510 1.550 169,000 257,590 1.5242 1.096 1.096 1.110 1.088 1.117 234,471 1.0986 -0.65%
2023-03-06 0 1.530 1.530 1.540 1.500 1.540 164,000 249,250 1.5198 1.103 1.103 1.110 1.081 1.110 227,534 1.0954 -0.65%
2023-03-03 0 1.540 1.520 1.550 1.510 1.550 102,000 155,710 1.5266 1.110 1.096 1.117 1.088 1.117 141,515 1.1003 -0.65%
2023-03-02 0 1.550 1.530 1.550 1.530 1.550 21,000 32,410 1.5433 1.117 1.103 1.117 1.103 1.117 29,135 1.1124 0.65%
2023-03-01 0 1.540 1.540 1.550 1.530 1.560 13,000 20,050 1.5423 1.110 1.110 1.117 1.103 1.124 18,036 1.1116 1.32%
2023-02-28 0 1.520 1.520 1.560 1.500 1.560 210,000 321,150 1.5293 1.096 1.096 1.124 1.081 1.124 291,355 1.1023 0.00%
2023-02-27 0 1.520 1.520 1.530 1.510 1.530 33,000 50,260 1.5230 1.096 1.096 1.103 1.088 1.103 45,784 1.0978 -0.65%
2023-02-24 0 1.530 1.520 1.530 1.520 1.530 306,000 467,110 1.5265 1.103 1.096 1.103 1.096 1.103 424,546 1.1003 -0.65%
2023-02-23 0 1.540 1.530 1.540 1.520 1.540 60,000 91,780 1.5297 1.110 1.103 1.110 1.096 1.110 83,244 1.1025 0.00%
2023-02-22 0 1.540 1.520 1.540 1.510 1.540 92,000 139,760 1.5191 1.110 1.096 1.110 1.088 1.110 127,641 1.0949 2.67%
2023-02-21 0 1.500 1.490 1.510 1.450 1.520 617,000 925,950 1.5007 1.081 1.074 1.088 1.045 1.096 856,029 1.0817 -2.60%
2023-02-20 0 1.540 1.530 1.540 1.530 1.540 267,000 409,760 1.5347 1.110 1.103 1.110 1.103 1.110 370,437 1.1062 -0.65%
2023-02-17 0 1.550 1.540 1.580 1.550 1.590 163,000 256,040 1.5708 1.117 1.110 1.139 1.117 1.146 226,147 1.1322 -0.64%
2023-02-16 0 1.560 1.550 1.570 1.550 1.580 351,000 546,510 1.5570 1.124 1.117 1.132 1.117 1.139 486,979 1.1222 0.00%
2023-02-15 0 1.560 1.550 1.580 1.540 1.580 329,000 511,200 1.5538 1.124 1.117 1.139 1.110 1.139 456,456 1.1199 -0.64%
2023-02-14 0 1.570 1.560 1.590 1.540 1.600 419,000 652,550 1.5574 1.132 1.124 1.146 1.110 1.153 581,323 1.1225 -0.63%
2023-02-13 0 1.580 1.580 1.600 1.560 1.600 101,000 159,060 1.5749 1.139 1.139 1.153 1.124 1.153 140,128 1.1351 -0.63%
2023-02-10 0 1.590 1.570 1.600 1.570 1.600 171,000 270,310 1.5808 1.146 1.132 1.153 1.132 1.153 237,246 1.1394 0.00%
2023-02-09 0 1.590 1.590 1.600 1.580 1.600 525,000 836,230 1.5928 1.146 1.146 1.153 1.139 1.153 728,387 1.1481 1.27%
2023-02-08 0 1.570 1.570 1.600 1.550 1.570 328,000 513,380 1.5652 1.132 1.132 1.153 1.117 1.132 455,069 1.1281 0.00%
2023-02-07 0 1.570 1.570 1.590 1.570 1.600 296,000 468,530 1.5829 1.132 1.132 1.146 1.132 1.153 410,672 1.1409 0.00%
2023-02-06 0 1.570 1.570 1.580 1.570 1.600 538,000 849,040 1.5781 1.132 1.132 1.139 1.132 1.153 746,424 1.1375 -3.68%
2023-02-03 0 1.630 1.610 1.630 1.580 1.630 320,000 511,990 1.6000 1.175 1.160 1.175 1.139 1.175 443,970 1.1532 0.00%
2023-02-02 0 1.630 1.620 1.630 1.590 1.640 729,530 1,178,147 1.6149 1.175 1.168 1.175 1.146 1.182 1,012,153 1.1640 -1.21%
2023-02-01 0 1.650 1.640 1.650 1.610 1.680 493,000 808,330 1.6396 1.189 1.182 1.189 1.160 1.211 683,991 1.1818 1.23%
2023-01-31 0 1.630 1.620 1.630 1.600 1.630 333,000 536,460 1.6110 1.175 1.168 1.175 1.153 1.175 462,006 1.1612 0.62%
2023-01-30 0 1.620 1.590 1.620 1.590 1.620 579,000 927,260 1.6015 1.168 1.146 1.168 1.146 1.168 803,307 1.1543 2.53%
2023-01-27 0 1.580 1.570 1.580 1.560 1.590 401,000 634,060 1.5812 1.139 1.132 1.139 1.124 1.146 556,349 1.1397 0.00%
2023-01-26 0 1.580 1.570 1.580 1.540 1.600 736,000 1,152,140 1.5654 1.139 1.132 1.139 1.110 1.153 1,021,130 1.1283 0.00%
2023-01-20 0 1.580 1.560 1.580 1.540 1.580 285,000 445,410 1.5628 1.139 1.124 1.139 1.110 1.139 395,410 1.1265 1.28%
2023-01-19 0 1.560 1.540 1.560 1.540 1.560 223,000 345,710 1.5503 1.124 1.110 1.124 1.110 1.124 309,391 1.1174 1.30%
2023-01-18 0 1.540 1.540 1.560 1.530 1.560 556,000 853,490 1.5351 1.110 1.110 1.124 1.103 1.124 771,397 1.1064 -1.28%
2023-01-17 0 1.560 1.550 1.560 1.540 1.580 149,000 231,770 1.5555 1.124 1.117 1.124 1.110 1.139 206,723 1.1212 0.00%
2023-01-16 0 1.560 1.560 1.580 1.560 1.580 316,000 495,910 1.5693 1.124 1.124 1.139 1.124 1.139 438,420 1.1311 -2.50%
2023-01-13 0 1.600 1.590 1.600 1.560 1.600 332,000 521,130 1.5697 1.153 1.146 1.153 1.124 1.153 460,618 1.1314 1.27%
2023-01-12 0 1.580 1.570 1.580 1.550 1.610 483,000 757,560 1.5684 1.139 1.132 1.139 1.117 1.160 670,116 1.1305 -1.25%
2023-01-11 0 1.600 1.580 1.600 1.590 1.620 666,000 1,064,740 1.5987 1.153 1.139 1.153 1.146 1.168 924,012 1.1523 1.27%
2023-01-10 0 1.580 1.570 1.580 1.540 1.580 150,000 235,500 1.5700 1.139 1.132 1.139 1.110 1.139 208,111 1.1316 0.64%
2023-01-09 0 1.570 1.560 1.570 1.540 1.570 324,000 503,410 1.5537 1.132 1.124 1.132 1.110 1.132 449,519 1.1199 1.29%
2023-01-06 0 1.550 1.550 1.560 1.540 1.570 218,000 337,910 1.5500 1.117 1.117 1.124 1.110 1.132 302,454 1.1172 -0.64%
2023-01-05 0 1.560 1.550 1.560 1.510 1.590 648,000 1,009,040 1.5572 1.124 1.117 1.124 1.088 1.146 899,038 1.1224 -1.89%
2023-01-04 0 1.590 1.570 1.590 1.540 1.590 261,000 407,290 1.5605 1.146 1.132 1.146 1.110 1.146 362,113 1.1248 1.92%
2023-01-03 0 1.560 1.550 1.560 1.560 1.580 146,000 228,030 1.5618 1.124 1.117 1.124 1.124 1.139 202,561 1.1257 -1.27%
2022-12-30 0 1.580 1.570 1.580 1.580 1.590 129,000 203,990 1.5813 1.139 1.132 1.139 1.139 1.146 178,975 1.1398 -0.63%
2022-12-29 0 1.590 1.570 1.590 1.560 1.590 142,000 223,940 1.5770 1.146 1.132 1.146 1.124 1.146 197,011 1.1367 0.00%
2022-12-28 0 1.590 1.580 1.590 1.560 1.610 180,000 285,480 1.5860 1.146 1.139 1.146 1.124 1.160 249,733 1.1431 0.00%
2022-12-23 0 1.590 1.570 1.590 1.550 1.590 111,000 173,910 1.5668 1.146 1.132 1.146 1.117 1.146 154,002 1.1293 -0.62%
2022-12-22 0 1.600 1.580 1.600 1.570 1.610 47,000 74,280 1.5804 1.153 1.139 1.153 1.132 1.160 65,208 1.1391 0.00%
2022-12-21 0 1.600 1.580 1.600 1.570 1.600 84,000 133,660 1.5912 1.153 1.139 1.153 1.132 1.153 116,542 1.1469 0.00%
2022-12-20 0 1.600 1.590 1.600 1.580 1.600 426,000 676,560 1.5882 1.153 1.146 1.153 1.139 1.153 591,034 1.1447 0.00%
2022-12-19 0 1.600 1.580 1.600 1.560 1.600 86,000 136,730 1.5899 1.153 1.139 1.153 1.124 1.153 119,317 1.1459 1.91%
2022-12-16 0 1.570 1.550 1.580 1.540 1.570 38,000 59,140 1.5563 1.132 1.117 1.139 1.110 1.132 52,721 1.1217 0.64%
2022-12-15 0 1.560 1.550 1.560 1.530 1.580 75,000 116,230 1.5497 1.124 1.117 1.124 1.103 1.139 104,055 1.1170 0.65%
2022-12-14 0 1.550 1.530 1.560 1.500 1.560 188,500 286,090 1.5177 1.117 1.103 1.124 1.081 1.124 261,526 1.0939 2.65%
2022-12-13 0 1.510 1.510 1.570 1.490 1.540 212,000 321,300 1.5156 1.088 1.088 1.132 1.074 1.110 294,130 1.0924 0.00%
2022-12-12 0 1.510 1.510 1.540 1.500 1.540 233,000 354,590 1.5218 1.088 1.088 1.110 1.081 1.110 323,265 1.0969 -2.58%
2022-12-09 0 1.550 1.530 1.550 1.520 1.550 14,000 21,670 1.5479 1.117 1.103 1.117 1.096 1.117 19,424 1.1156 1.31%
2022-12-08 0 1.530 1.530 1.550 1.500 1.590 457,000 699,200 1.5300 1.103 1.103 1.117 1.081 1.146 634,044 1.1028 -0.65%
2022-12-07 0 1.540 1.520 1.540 1.510 1.570 42,976 65,764 1.5302 1.110 1.096 1.110 1.088 1.132 59,625 1.1030 -1.91%
2022-12-06 0 1.570 1.560 1.580 1.560 1.570 81,000 126,570 1.5626 1.132 1.124 1.139 1.124 1.132 112,380 1.1263 2.61%
2022-12-05 0 1.530 1.510 1.530 1.500 1.550 229,000 347,260 1.5164 1.103 1.088 1.103 1.081 1.117 317,716 1.0930 2.00%
2022-12-02 0 1.500 1.470 1.500 1.470 1.520 51,000 76,200 1.4941 1.081 1.060 1.081 1.060 1.096 70,758 1.0769 2.04%
2022-12-01 0 1.470 1.470 1.490 1.450 1.530 297,000 442,400 1.4896 1.060 1.060 1.074 1.045 1.103 412,059 1.0736 -0.68%
2022-11-30 0 1.480 1.450 1.480 1.450 1.490 51,000 74,560 1.4620 1.067 1.045 1.067 1.045 1.074 70,758 1.0537 2.07%
2022-11-29 0 1.450 1.420 1.450 1.400 1.450 56,000 79,020 1.4111 1.045 1.023 1.045 1.009 1.045 77,695 1.0171 2.11%
2022-11-28 0 1.420 1.400 1.420 1.400 1.420 14,000 19,640 1.4029 1.023 1.009 1.023 1.009 1.023 19,424 1.0111 0.00%
2022-11-25 0 1.420 1.400 1.440 1.390 1.430 16,000 22,450 1.4031 1.023 1.009 1.038 1.002 1.031 22,198 1.0113 -1.39%
2022-11-24 0 1.440 1.410 1.450 1.380 1.490 99,000 141,270 1.4270 1.038 1.016 1.045 0.995 1.074 137,353 1.0285 -0.69%
2022-11-23 0 1.450 1.410 1.450 1.400 1.470 67,000 95,260 1.4218 1.045 1.016 1.045 1.009 1.060 92,956 1.0248 2.11%
2022-11-22 0 1.420 1.420 1.450 1.420 1.460 35,000 50,590 1.4454 1.023 1.023 1.045 1.023 1.052 48,559 1.0418 -1.39%
2022-11-21 0 1.440 1.420 1.450 1.410 1.460 92,000 132,910 1.4447 1.038 1.023 1.045 1.016 1.052 127,641 1.0413 0.00%
2022-11-18 0 1.440 1.440 1.460 1.400 1.470 237,000 341,180 1.4396 1.038 1.038 1.052 1.009 1.060 328,815 1.0376 2.86%
2022-11-17 0 1.400 1.380 1.410 1.360 1.400 83,000 113,950 1.3729 1.009 0.995 1.016 0.980 1.009 115,155 0.9895 -0.71%
2022-11-16 0 1.410 1.370 1.410 1.360 1.420 203,000 281,760 1.3880 1.016 0.987 1.016 0.980 1.023 281,643 1.0004 1.44%
2022-11-15 0 1.390 1.350 1.390 1.330 1.390 112,000 151,550 1.3531 1.002 0.973 1.002 0.959 1.002 155,389 0.9753 3.73%
2022-11-14 0 1.340 1.330 1.340 1.310 1.340 193,000 255,030 1.3214 0.966 0.959 0.966 0.944 0.966 267,769 0.9524 0.00%
2022-11-11 0 1.340 1.340 1.350 1.280 1.350 152,000 201,260 1.3241 0.966 0.966 0.973 0.923 0.973 210,886 0.9544 3.88%
2022-11-10 0 1.290 1.270 1.300 1.260 1.290 117,000 148,410 1.2685 0.930 0.915 0.937 0.908 0.930 162,326 0.9143 -0.77%
2022-11-09 0 1.300 1.300 1.320 1.300 1.300 3,000 3,900 1.3000 0.937 0.937 0.951 0.937 0.937 4,162 0.9370 0.78%
2022-11-08 0 1.290 1.290 1.320 1.290 1.340 120,000 158,300 1.3192 0.930 0.930 0.951 0.930 0.966 166,489 0.9508 -3.01%
2022-11-07 0 1.330 1.310 1.350 1.300 1.340 446,000 585,230 1.3122 0.959 0.944 0.973 0.937 0.966 618,782 0.9458 1.53%
2022-11-04 0 1.310 1.280 1.320 1.280 1.320 234,000 304,320 1.3005 0.944 0.923 0.951 0.923 0.951 324,653 0.9374 1.55%
2022-11-03 0 1.290 1.260 1.290 1.260 1.310 155,000 198,160 1.2785 0.930 0.908 0.930 0.908 0.944 215,048 0.9215 -0.77%
2022-11-02 0 1.300 1.280 1.320 1.270 1.320 230,000 299,030 1.3001 0.937 0.923 0.951 0.915 0.951 319,103 0.9371 0.00%
2022-11-01 0 1.300 1.270 1.300 1.250 1.310 232,000 299,410 1.2906 0.937 0.915 0.937 0.901 0.944 321,878 0.9302 2.36%
2022-10-31 0 1.270 1.250 1.270 1.250 1.320 168,000 212,360 1.2640 0.915 0.901 0.915 0.901 0.951 233,084 0.9111 0.00%
2022-10-28 0 1.270 1.270 1.290 1.270 1.310 31,000 39,590 1.2771 0.915 0.915 0.930 0.915 0.944 43,010 0.9205 -0.78%
2022-10-27 0 1.280 1.270 1.290 1.280 1.310 155,000 199,570 1.2875 0.923 0.915 0.930 0.923 0.944 215,048 0.9280 -0.78%
2022-10-26 0 1.290 1.290 1.330 1.290 1.310 59,000 76,970 1.3046 0.930 0.930 0.959 0.930 0.944 81,857 0.9403 2.38%
2022-10-25 0 1.260 1.260 1.300 1.250 1.330 186,010 238,822 1.2839 0.908 0.908 0.937 0.901 0.959 258,071 0.9254 -3.08%
2022-10-24 0 1.300 1.270 1.280 1.260 1.300 929,000 1,202,350 1.2942 0.937 0.915 0.923 0.908 0.937 1,288,899 0.9329 0.78%
2022-10-21 0 1.290 1.270 1.290 1.260 1.300 107,000 137,310 1.2833 0.930 0.915 0.930 0.908 0.937 148,452 0.9249 0.00%
2022-10-20 0 1.290 1.290 1.300 1.260 1.330 504,000 654,360 1.2983 0.930 0.930 0.937 0.908 0.959 699,252 0.9358 -3.01%
2022-10-19 0 1.330 1.320 1.340 1.300 1.360 264,000 351,150 1.3301 0.959 0.951 0.966 0.937 0.980 366,275 0.9587 -1.48%
2022-10-18 0 1.350 1.330 1.350 1.330 1.450 129,000 174,370 1.3517 0.973 0.959 0.973 0.959 1.045 178,975 0.9743 0.75%
2022-10-17 0 1.340 1.340 1.350 1.330 1.390 164,000 218,830 1.3343 0.966 0.966 0.973 0.959 1.002 227,534 0.9617 -0.74%
2022-10-14 0 1.350 1.340 1.350 1.340 1.360 92,000 124,500 1.3533 0.973 0.966 0.973 0.966 0.980 127,641 0.9754 1.50%
2022-10-13 0 1.330 1.330 1.340 1.330 1.360 293,988 394,624 1.3423 0.959 0.959 0.966 0.959 0.980 407,880 0.9675 -2.92%
2022-10-12 0 1.370 1.370 1.390 1.370 1.430 466,000 648,640 1.3919 0.987 0.987 1.002 0.987 1.031 646,531 1.0033 -2.84%
2022-10-11 0 1.410 1.410 1.450 1.410 1.410 8,000 11,280 1.4100 1.016 1.016 1.045 1.016 1.016 11,099 1.0163 -2.08%
2022-10-10 0 1.440 1.420 1.450 1.420 1.450 42,000 59,900 1.4262 1.038 1.023 1.045 1.023 1.045 58,271 1.0280 -0.69%
2022-10-07 0 1.450 1.440 1.450 1.400 1.460 203,000 291,010 1.4335 1.045 1.038 1.045 1.009 1.052 281,643 1.0333 -0.68%
2022-10-06 0 1.460 1.430 1.460 1.410 1.460 59,000 84,700 1.4356 1.052 1.031 1.052 1.016 1.052 81,857 1.0347 2.82%
2022-10-05 0 1.420 1.410 1.460 1.400 1.470 207,000 299,390 1.4463 1.023 1.016 1.052 1.009 1.060 287,193 1.0425 -2.07%
2022-10-03 0 1.450 1.390 1.450 1.380 1.450 29,000 40,440 1.3945 1.045 1.002 1.045 0.995 1.045 40,235 1.0051 3.57%
2022-09-30 0 1.400 1.400 1.430 1.370 1.450 371,000 515,950 1.3907 1.009 1.009 1.031 0.987 1.045 514,727 1.0024 0.00%
2022-09-29 0 1.400 1.400 1.430 1.400 1.440 174,000 244,890 1.4074 1.009 1.009 1.031 1.009 1.038 241,408 1.0144 0.00%
2022-09-28 0 1.400 1.400 1.420 1.400 1.450 222,000 314,020 1.4145 1.009 1.009 1.023 1.009 1.045 308,004 1.0195 -4.76%
2022-09-27 0 1.470 1.440 1.490 1.410 1.500 447,000 640,980 1.4340 1.060 1.038 1.074 1.016 1.081 620,170 1.0336 -2.00%
2022-09-26 0 1.500 1.470 1.510 1.440 1.500 812,000 1,208,690 1.4885 1.081 1.060 1.088 1.038 1.081 1,126,573 1.0729 4.17%
2022-09-23 0 1.440 1.440 1.500 1.430 1.450 128,000 185,390 1.4484 1.038 1.038 1.081 1.031 1.045 177,588 1.0439 0.70%
2022-09-22 0 1.430 1.430 1.440 1.410 1.480 708,000 1,016,210 1.4353 1.031 1.031 1.038 1.016 1.067 982,283 1.0345 -7.14%
2022-09-21 0 1.540 1.490 1.540 1.490 1.540 50,000 76,310 1.5262 1.110 1.074 1.110 1.074 1.110 69,370 1.1000 -0.65%
2022-09-20 0 1.550 1.490 1.550 1.450 1.550 536,000 802,680 1.4975 1.117 1.074 1.117 1.045 1.117 743,649 1.0794 5.44%
2022-09-19 0 1.470 1.470 1.480 1.460 1.510 383,000 569,490 1.4869 1.060 1.060 1.067 1.052 1.088 531,376 1.0717 -2.00%
2022-09-16 0 1.500 1.500 1.510 1.500 1.540 154,000 232,990 1.5129 1.081 1.081 1.088 1.081 1.110 213,660 1.0905 -1.32%
2022-09-15 0 1.520 1.520 1.540 1.520 1.550 203,000 310,350 1.5288 1.096 1.096 1.110 1.096 1.117 281,643 1.1019 -1.30%
2022-09-14 0 1.540 1.540 1.560 1.530 1.580 301,000 463,060 1.5384 1.110 1.110 1.124 1.103 1.139 417,609 1.1088 -2.53%
2022-09-13 0 1.580 1.570 1.590 1.560 1.600 64,000 100,570 1.5714 1.139 1.132 1.146 1.124 1.153 88,794 1.1326 1.94%
2022-09-09 0 1.550 1.550 1.560 1.550 1.580 173,000 271,219 1.5677 1.117 1.117 1.124 1.117 1.139 240,021 1.1300 0.00%
2022-09-08 0 1.550 1.550 1.560 1.540 1.580 127,000 197,520 1.5553 1.117 1.117 1.124 1.110 1.139 176,200 1.1210 0.00%
2022-09-07 0 1.550 1.540 1.560 1.530 1.570 224,000 346,050 1.5449 1.117 1.110 1.124 1.103 1.132 310,779 1.1135 -1.27%
2022-09-06 0 1.570 1.550 1.570 1.550 1.580 167,000 260,520 1.5600 1.132 1.117 1.132 1.117 1.139 231,697 1.1244 0.64%
2022-09-05 0 1.560 1.550 1.560 1.550 1.580 228,000 356,120 1.5619 1.124 1.117 1.124 1.117 1.139 316,328 1.1258 -0.64%
2022-09-02 0 1.570 1.570 1.590 1.560 1.610 265,000 418,310 1.5785 1.132 1.132 1.146 1.124 1.160 367,662 1.1378 -0.63%
2022-09-01 0 1.580 1.580 1.610 1.580 1.620 516,000 822,190 1.5934 1.139 1.139 1.160 1.139 1.168 715,901 1.1485 -1.86%
2022-08-31 0 1.610 1.610 1.620 1.600 1.630 77,000 124,010 1.6105 1.160 1.160 1.168 1.153 1.175 106,830 1.1608 -1.23%
2022-08-30 0 1.630 1.610 1.630 1.600 1.650 870,000 1,409,380 1.6200 1.175 1.160 1.175 1.153 1.189 1,207,042 1.1676 0.62%
2022-08-29 0 1.620 1.610 1.620 1.610 1.630 287,000 463,180 1.6139 1.168 1.160 1.168 1.160 1.175 398,185 1.1632 -1.82%
2022-08-26 0 1.650 1.620 1.660 1.610 1.660 843,000 1,389,620 1.6484 1.189 1.168 1.196 1.160 1.196 1,169,582 1.1881 2.48%
2022-08-25 0 1.610 1.610 1.630 1.600 1.650 1,095,000 1,793,450 1.6379 1.160 1.160 1.175 1.153 1.189 1,519,208 1.1805 2.55%
2022-08-24 0 1.570 1.560 1.580 1.560 1.600 196,000 307,190 1.5673 1.132 1.124 1.139 1.124 1.153 271,931 1.1297 0.00%
2022-08-23 0 1.570 1.560 1.580 1.560 1.580 328,000 515,120 1.5705 1.132 1.124 1.139 1.124 1.139 455,069 1.1320 -1.26%
2022-08-22 0 1.590 1.580 1.590 1.570 1.600 142,000 224,120 1.5783 1.146 1.139 1.146 1.132 1.153 197,011 1.1376 0.00%
2022-08-19 0 1.590 1.580 1.610 1.570 1.600 113,000 179,300 1.5867 1.146 1.139 1.160 1.132 1.153 156,777 1.1437 -1.24%
2022-08-18 0 1.610 1.580 1.620 1.580 1.620 223,000 352,920 1.5826 1.160 1.139 1.168 1.139 1.168 309,391 1.1407 0.62%
2022-08-17 0 1.600 1.600 1.610 1.530 1.650 2,554,000 4,039,710 1.5817 1.153 1.153 1.160 1.103 1.189 3,543,432 1.1401 0.63%
2022-08-16 0 1.590 1.590 1.620 1.590 1.630 325,000 522,190 1.6067 1.146 1.146 1.168 1.146 1.175 450,907 1.1581 -0.62%
2022-08-15 0 1.600 1.600 1.630 1.600 1.620 300,000 481,300 1.6043 1.153 1.153 1.175 1.153 1.168 416,221 1.1564 -0.62%
2022-08-12 0 1.610 1.610 1.630 1.600 1.640 88,000 142,000 1.6136 1.160 1.160 1.175 1.153 1.182 122,092 1.1631 0.00%
2022-08-11 0 1.610 1.610 1.630 1.600 1.630 216,000 349,650 1.6188 1.160 1.160 1.175 1.153 1.175 299,679 1.1667 1.26%
2022-08-10 0 1.590 1.590 1.610 1.590 1.620 585,000 939,130 1.6054 1.146 1.146 1.160 1.146 1.168 811,632 1.1571 -1.85%
2022-08-09 0 1.620 1.620 1.630 1.610 1.620 83,000 133,960 1.6140 1.168 1.168 1.175 1.160 1.168 115,155 1.1633 -0.61%
2022-08-08 0 1.630 1.610 1.640 1.610 1.650 59,000 95,990 1.6269 1.175 1.160 1.182 1.160 1.189 81,857 1.1727 -0.61%
2022-08-05 0 1.640 1.620 1.640 1.620 1.650 91,000 149,120 1.6387 1.182 1.168 1.182 1.168 1.189 126,254 1.1811 1.86%
2022-08-04 0 1.610 1.600 1.610 1.600 1.620 211,000 338,200 1.6028 1.160 1.153 1.160 1.153 1.168 292,742 1.1553 0.62%
2022-08-03 0 1.600 1.600 1.610 1.600 1.610 330,000 528,440 1.6013 1.153 1.153 1.160 1.153 1.160 457,844 1.1542 0.00%
2022-08-02 0 1.600 1.600 1.620 1.580 1.620 560,995 898,262 1.6012 1.153 1.153 1.168 1.139 1.168 778,327 1.1541 -1.23%
2022-08-01 0 1.620 1.620 1.640 1.610 1.670 465,000 760,060 1.6345 1.168 1.168 1.182 1.160 1.204 645,143 1.1781 0.00%
2022-07-29 0 1.620 1.620 1.650 1.610 1.630 248,000 402,100 1.6214 1.168 1.168 1.189 1.160 1.175 344,076 1.1686 0.62%
2022-07-28 0 1.610 1.610 1.640 1.610 1.640 355,000 576,530 1.6240 1.160 1.160 1.182 1.160 1.182 492,529 1.1706 -1.83%
2022-07-27 0 1.640 1.630 1.640 1.630 1.650 60,000 98,040 1.6340 1.182 1.175 1.182 1.175 1.189 83,244 1.1777 1.23%
2022-07-26 0 1.620 1.620 1.630 1.610 1.650 508,000 822,010 1.6181 1.168 1.168 1.175 1.160 1.189 704,802 1.1663 1.25%
2022-07-25 0 1.600 1.600 1.620 1.600 1.630 321,000 518,980 1.6168 1.153 1.153 1.168 1.153 1.175 445,357 1.1653 -1.23%
2022-07-22 0 1.620 1.620 1.650 1.620 1.660 130,000 213,850 1.6450 1.168 1.168 1.189 1.168 1.196 180,363 1.1857 0.00%
2022-07-21 0 1.620 1.620 1.640 1.620 1.640 151,000 244,640 1.6201 1.168 1.168 1.182 1.168 1.182 209,498 1.1677 0.00%
2022-07-20 0 1.620 1.620 1.680 1.620 1.640 173,000 281,750 1.6286 1.168 1.168 1.211 1.168 1.182 240,021 1.1739 -1.22%
2022-07-19 0 1.640 1.620 1.630 1.620 1.680 81,000 133,050 1.6426 1.182 1.168 1.175 1.168 1.211 112,380 1.1839 1.23%
2022-07-18 0 1.620 1.610 1.640 1.600 1.650 413,995 671,642 1.6223 1.168 1.160 1.182 1.153 1.189 574,379 1.1693 -1.22%
2022-07-15 0 1.640 1.620 1.640 1.610 1.640 338,000 546,920 1.6181 1.182 1.168 1.182 1.160 1.182 468,943 1.1663 1.23%
2022-07-14 0 1.620 1.620 1.640 1.620 1.670 241,000 396,740 1.6462 1.168 1.168 1.182 1.168 1.204 334,365 1.1865 -2.41%
2022-07-13 0 1.660 1.650 1.680 1.650 1.680 115,000 191,270 1.6632 1.196 1.189 1.211 1.189 1.211 159,552 1.1988 -1.19%
2022-07-12 0 1.680 1.680 1.700 1.630 1.720 526,000 886,720 1.6858 1.211 1.211 1.225 1.175 1.240 729,775 1.2151 1.82%
2022-07-11 0 1.650 1.640 1.660 1.640 1.700 393,000 651,870 1.6587 1.189 1.182 1.196 1.182 1.225 545,250 1.1955 -3.51%
2022-07-08 0 1.710 1.710 1.720 1.700 1.750 156,000 268,360 1.7203 1.233 1.233 1.240 1.225 1.261 216,435 1.2399 -1.72%
2022-07-07 0 1.740 1.720 1.750 1.720 1.750 237,000 408,550 1.7238 1.254 1.240 1.261 1.240 1.261 328,815 1.2425 0.58%
2022-07-06 0 1.730 1.730 1.750 1.700 1.770 968,000 1,679,500 1.7350 1.247 1.247 1.261 1.225 1.276 1,343,008 1.2506 -1.70%
2022-07-05 0 1.760 1.730 1.760 1.680 1.790 1,379,000 2,396,560 1.7379 1.269 1.247 1.269 1.211 1.290 1,913,231 1.2526 6.67%
2022-07-04 0 1.650 1.620 1.650 1.580 1.650 1,137,000 1,844,820 1.6225 1.189 1.168 1.189 1.139 1.189 1,577,479 1.1695 4.43%
2022-06-30 0 1.580 1.580 1.600 1.580 1.620 574,000 918,150 1.5996 1.139 1.139 1.153 1.139 1.168 796,370 1.1529 -0.63%
2022-06-29 0 1.590 1.580 1.590 1.580 1.610 1,180,000 1,880,350 1.5935 1.146 1.139 1.146 1.139 1.160 1,637,138 1.1486 -0.62%
2022-06-28 0 1.600 1.600 1.610 1.600 1.660 1,764,000 2,847,220 1.6141 1.153 1.153 1.160 1.153 1.196 2,447,382 1.1634 -3.03%
2022-06-27 0 1.650 1.650 1.670 1.650 1.690 708,000 1,181,320 1.6685 1.189 1.189 1.204 1.189 1.218 982,283 1.2026 -1.20%
2022-06-24 0 1.670 1.660 1.670 1.640 1.700 206,000 345,250 1.6760 1.204 1.196 1.204 1.182 1.225 285,805 1.2080 0.60%
2022-06-23 0 1.660 1.650 1.660 1.620 1.670 167,000 273,660 1.6387 1.196 1.189 1.196 1.168 1.204 231,697 1.1811 1.22%
2022-06-22 0 1.640 1.640 1.650 1.620 1.680 192,000 317,480 1.6535 1.182 1.182 1.189 1.168 1.211 266,382 1.1918 -2.38%
2022-06-21 0 1.680 1.670 1.680 1.620 1.680 240,000 397,290 1.6554 1.211 1.204 1.211 1.168 1.211 332,977 1.1931 1.20%
2022-06-20 0 1.660 1.630 1.660 1.600 1.660 323,000 521,680 1.6151 1.196 1.175 1.196 1.153 1.196 448,132 1.1641 0.61%
2022-06-17 0 1.650 1.630 1.650 1.610 1.650 583,000 943,370 1.6181 1.189 1.175 1.189 1.160 1.189 808,857 1.1663 3.12%
2022-06-16 0 1.600 1.590 1.600 1.590 1.700 2,800,000 4,577,920 1.6350 1.153 1.146 1.153 1.146 1.225 3,884,733 1.1784 -6.43%
2022-06-15 0 1.710 1.710 1.730 1.650 1.730 1,337,000 2,263,480 1.6930 1.233 1.233 1.247 1.189 1.247 1,854,960 1.2202 -1.16%
2022-06-14 0 1.730 1.700 1.730 1.680 1.790 856,000 1,467,810 1.7147 1.247 1.225 1.247 1.211 1.290 1,187,618 1.2359 1.76%
2022-06-13 0 1.700 1.700 1.720 1.700 1.740 462,000 794,100 1.7188 1.225 1.225 1.240 1.225 1.254 640,981 1.2389 -2.86%
2022-06-10 0 1.750 1.740 1.760 1.740 1.770 578,000 1,017,330 1.7601 1.261 1.254 1.269 1.254 1.276 801,920 1.2686 0.57%
2022-06-09 0 1.740 1.730 1.740 1.720 1.800 569,000 995,070 1.7488 1.254 1.247 1.254 1.240 1.297 789,433 1.2605 -0.57%
2022-06-08 0 1.750 1.760 1.780 1.700 1.850 1,518,000 2,661,600 1.7534 1.261 1.269 1.283 1.225 1.333 2,106,080 1.2638 -3.31%
2022-06-07 0 1.810 1.810 1.820 1.800 1.840 430,000 777,380 1.8079 1.305 1.305 1.312 1.297 1.326 596,584 1.3031 -1.09%
2022-06-06 0 1.830 1.830 1.840 1.830 1.860 256,000 471,770 1.8429 1.319 1.319 1.326 1.319 1.341 355,176 1.3283 -2.14%
2022-06-02 0 1.870 1.860 1.870 1.840 1.870 202,000 374,050 1.8517 1.348 1.341 1.348 1.326 1.348 280,256 1.3347 -1.06%
2022-06-01 0 1.890 1.860 1.880 1.830 1.900 346,000 644,010 1.8613 1.362 1.341 1.355 1.319 1.369 480,042 1.3416 2.16%
2022-05-31 0 1.990 1.980 1.990 1.960 2.000 885,000 1,756,250 1.9845 1.333 1.327 1.333 1.313 1.340 1,320,772 1.3297 1.02%
2022-05-30 0 1.970 1.970 1.980 1.940 2.000 848,000 1,680,540 1.9818 1.320 1.320 1.327 1.300 1.340 1,265,553 1.3279 1.55%
2022-05-27 0 1.940 1.940 1.980 1.920 1.980 483,000 938,070 1.9422 1.300 1.300 1.327 1.287 1.327 720,828 1.3014 -1.52%
2022-05-26 0 1.970 1.960 1.980 1.940 2.010 371,000 730,270 1.9684 1.320 1.313 1.327 1.300 1.347 553,679 1.3189 3.14%
2022-05-25 0 1.910 1.910 1.920 1.910 1.940 416,000 798,870 1.9204 1.280 1.280 1.287 1.280 1.300 620,837 1.2868 -0.52%
2022-05-24 0 1.920 1.920 1.970 1.920 1.990 284,000 554,710 1.9532 1.287 1.287 1.320 1.287 1.333 423,841 1.3088 -2.54%
2022-05-23 0 1.970 1.970 1.980 1.940 1.980 291,000 569,790 1.9580 1.320 1.320 1.327 1.300 1.327 434,288 1.3120 0.51%
2022-05-20 0 1.960 1.960 1.980 1.920 1.980 269,000 528,210 1.9636 1.313 1.313 1.327 1.287 1.327 401,455 1.3157 0.00%
2022-05-19 0 1.960 1.950 1.960 1.920 1.970 301,000 584,690 1.9425 1.313 1.307 1.313 1.287 1.320 449,212 1.3016 0.51%
2022-05-18 0 1.950 1.950 1.970 1.900 1.980 282,000 548,860 1.9463 1.307 1.307 1.320 1.273 1.327 420,856 1.3042 0.00%
2022-05-17 0 1.950 1.910 1.950 1.870 1.970 396,000 752,910 1.9013 1.307 1.280 1.307 1.253 1.320 590,989 1.2740 3.72%
2022-05-16 0 1.880 1.880 1.900 1.870 1.920 215,000 405,930 1.8880 1.260 1.260 1.273 1.253 1.287 320,865 1.2651 -1.57%
2022-05-13 0 1.910 1.870 1.910 1.870 1.910 570,000 1,075,940 1.8876 1.280 1.253 1.280 1.253 1.280 850,667 1.2648 1.60%
2022-05-12 0 1.880 1.880 1.900 1.880 1.950 787,000 1,490,630 1.8941 1.260 1.260 1.273 1.260 1.307 1,174,517 1.2691 -3.09%
2022-05-11 0 1.940 1.920 1.940 1.910 1.960 392,000 755,580 1.9275 1.300 1.287 1.300 1.280 1.313 585,020 1.2915 -1.02%
2022-05-10 0 1.960 1.930 1.960 1.860 1.960 591,000 1,124,910 1.9034 1.313 1.293 1.313 1.246 1.313 882,007 1.2754 2.08%
2022-05-06 0 1.920 1.910 1.930 1.900 1.950 979,000 1,875,700 1.9159 1.287 1.280 1.293 1.273 1.307 1,461,057 1.2838 -2.54%
2022-05-05 0 1.970 1.970 1.990 1.960 2.020 333,000 664,720 1.9962 1.320 1.320 1.333 1.313 1.354 496,968 1.3375 -1.50%
2022-05-04 0 2.000 2.000 2.020 1.990 2.020 280,000 559,600 1.9986 1.340 1.340 1.354 1.333 1.354 417,871 1.3392 -1.96%
2022-05-03 0 2.040 2.010 2.040 1.930 2.060 1,019,000 2,036,200 1.9982 1.367 1.347 1.367 1.293 1.380 1,520,753 1.3389 4.62%
2022-04-29 0 1.950 1.950 1.990 1.930 1.970 526,000 1,025,340 1.9493 1.307 1.307 1.333 1.293 1.320 785,001 1.3062 1.04%
2022-04-28 0 1.930 1.930 1.950 1.930 1.980 265,000 515,530 1.9454 1.293 1.293 1.307 1.293 1.327 395,485 1.3035 -2.03%
2022-04-27 0 1.970 1.950 1.970 1.920 1.970 417,809 811,700 1.9428 1.320 1.307 1.320 1.287 1.320 623,537 1.3018 0.51%
2022-04-26 0 1.960 1.950 1.960 1.930 2.050 420,000 824,080 1.9621 1.313 1.307 1.313 1.293 1.374 626,807 1.3147 0.00%
2022-04-25 0 1.960 1.930 1.980 1.910 1.990 549,000 1,064,230 1.9385 1.313 1.293 1.327 1.280 1.333 819,326 1.2989 0.00%
2022-04-22 0 1.960 1.960 2.020 1.950 2.010 1,334,763 2,629,027 1.9697 1.313 1.313 1.354 1.307 1.347 1,991,997 1.3198 -1.51%
2022-04-21 0 1.990 1.990 2.000 1.990 2.120 1,402,000 2,841,230 2.0266 1.333 1.333 1.340 1.333 1.421 2,092,341 1.3579 -5.24%
2022-04-20 0 2.100 2.090 2.100 2.070 2.120 266,000 560,050 2.1055 1.407 1.400 1.407 1.387 1.421 396,978 1.4108 1.45%
2022-04-19 0 2.070 2.070 2.080 2.050 2.110 673,000 1,393,910 2.0712 1.387 1.387 1.394 1.374 1.414 1,004,384 1.3878 -1.90%
2022-04-14 0 2.110 2.100 2.130 2.070 2.150 571,000 1,204,710 2.1098 1.414 1.407 1.427 1.387 1.441 852,159 1.4137 1.44%
2022-04-13 0 2.080 2.070 2.090 2.060 2.130 1,150,000 2,389,440 2.0778 1.394 1.387 1.400 1.380 1.427 1,716,257 1.3922 -2.35%
2022-04-12 0 2.130 2.090 2.130 2.050 2.130 483,000 1,010,200 2.0915 1.427 1.400 1.427 1.374 1.427 720,828 1.4014 0.47%
2022-04-11 0 2.120 2.100 2.120 2.100 2.200 821,000 1,744,430 2.1248 1.421 1.407 1.421 1.407 1.474 1,225,258 1.4237 -3.64%
2022-04-08 0 2.200 2.180 2.200 2.150 2.230 864,000 1,885,920 2.1828 1.474 1.461 1.474 1.441 1.494 1,289,431 1.4626 -0.45%
2022-04-07 0 2.210 2.170 2.210 2.170 2.320 960,000 2,132,950 2.2218 1.481 1.454 1.481 1.454 1.555 1,432,702 1.4888 -2.64%
2022-04-06 0 2.270 2.260 2.280 2.220 2.300 835,053 1,889,027 2.2622 1.521 1.514 1.528 1.488 1.541 1,246,231 1.5158 -0.87%
2022-04-04 0 2.290 2.290 2.300 2.110 2.340 3,662,000 8,315,670 2.2708 1.534 1.534 1.541 1.414 1.568 5,465,160 1.5216 7.01%
2022-04-01 0 2.140 2.120 2.140 2.020 2.160 1,667,000 3,491,800 2.0947 1.434 1.421 1.434 1.354 1.447 2,487,827 1.4036 -0.47%
2022-03-31 0 2.150 2.140 2.150 2.040 2.160 1,565,000 3,289,290 2.1018 1.441 1.434 1.441 1.367 1.447 2,335,602 1.4083 6.97%
2022-03-30 0 2.010 2.000 2.030 2.000 2.140 989,000 2,026,640 2.0492 1.347 1.340 1.360 1.340 1.434 1,475,981 1.3731 0.50%
2022-03-29 0 2.000 2.000 2.010 1.980 2.030 977,000 1,949,090 1.9950 1.340 1.340 1.347 1.327 1.360 1,458,072 1.3368 -1.48%
2022-03-28 0 2.030 2.010 2.030 1.980 2.060 909,000 1,835,440 2.0192 1.360 1.347 1.360 1.327 1.380 1,356,589 1.3530 0.00%
2022-03-25 0 2.030 2.020 2.030 2.020 2.160 1,811,000 3,769,640 2.0815 1.360 1.354 1.360 1.354 1.447 2,702,732 1.3948 -3.79%
2022-03-24 0 2.110 2.090 2.110 2.050 2.150 777,000 1,625,480 2.0920 1.414 1.400 1.414 1.374 1.441 1,159,593 1.4018 0.48%
2022-03-23 0 2.100 2.090 2.100 2.060 2.170 1,978,000 4,179,920 2.1132 1.407 1.400 1.407 1.380 1.454 2,951,962 1.4160 0.00%
2022-03-22 0 2.100 2.060 2.100 2.010 2.110 1,428,000 2,955,750 2.0699 1.407 1.380 1.407 1.347 1.414 2,131,144 1.3869 3.96%
2022-03-21 0 2.020 2.000 2.020 1.990 2.080 1,482,000 2,994,830 2.0208 1.354 1.340 1.354 1.333 1.394 2,211,733 1.3541 -1.94%
2022-03-18 0 2.060 2.020 2.060 1.960 2.120 1,575,000 3,190,230 2.0255 1.380 1.354 1.380 1.313 1.421 2,350,526 1.3572 0.98%
2022-03-17 0 2.040 2.020 2.050 2.010 2.230 4,700,000 9,794,660 2.0840 1.367 1.354 1.374 1.347 1.494 7,014,268 1.3964 -2.39%
2022-03-16 0 2.090 2.090 2.100 1.850 2.120 5,716,108 11,348,430 1.9853 1.400 1.400 1.407 1.240 1.421 8,530,705 1.3303 15.47%
2022-03-15 0 1.810 1.820 1.830 1.730 1.950 4,101,000 7,611,340 1.8560 1.213 1.220 1.226 1.159 1.307 6,120,322 1.2436 0.00%
2022-03-14 0 1.810 1.810 1.840 1.800 1.950 2,037,000 3,752,670 1.8423 1.213 1.213 1.233 1.206 1.307 3,040,014 1.2344 -5.73%
2022-03-11 0 1.920 1.920 1.930 1.800 1.950 1,818,000 3,412,610 1.8771 1.287 1.287 1.293 1.206 1.307 2,713,179 1.2578 2.13%
2022-03-10 0 1.880 1.880 1.910 1.880 1.950 1,157,000 2,211,720 1.9116 1.260 1.260 1.280 1.260 1.307 1,726,704 1.2809 -0.53%
2022-03-09 0 1.890 1.890 1.900 1.730 1.900 2,258,000 4,129,090 1.8286 1.266 1.266 1.273 1.159 1.273 3,369,833 1.2253 5.00%
2022-03-08 0 1.800 1.790 1.800 1.780 1.910 3,374,000 6,157,940 1.8251 1.206 1.199 1.206 1.193 1.280 5,035,349 1.2229 -6.25%
2022-03-07 0 1.920 1.900 1.920 1.880 1.980 3,365,000 6,471,470 1.9232 1.287 1.273 1.287 1.260 1.327 5,021,918 1.2886 -3.03%
2022-03-04 0 1.980 1.970 1.980 1.960 2.260 6,692,000 13,884,810 2.0748 1.327 1.320 1.327 1.313 1.514 9,987,124 1.3903 -14.66%
2022-03-03 0 2.320 2.280 2.320 2.250 2.400 2,195,000 5,026,930 2.2902 1.555 1.528 1.555 1.508 1.608 3,275,812 1.5346 -0.85%
2022-03-02 0 2.340 2.330 2.340 2.300 2.470 2,198,000 5,196,470 2.3642 1.568 1.561 1.568 1.541 1.655 3,280,290 1.5841 -5.26%
2022-03-01 0 2.470 2.460 2.470 2.450 2.550 2,267,000 5,684,200 2.5074 1.655 1.648 1.655 1.642 1.709 3,383,265 1.6801 -1.59%
2022-02-28 0 2.510 2.500 2.510 2.350 2.510 2,710,000 6,622,370 2.4437 1.682 1.675 1.682 1.575 1.682 4,044,397 1.6374 4.58%
2022-02-25 0 2.400 2.360 2.400 2.360 2.430 1,372,000 3,269,060 2.3827 1.608 1.581 1.608 1.581 1.628 2,047,569 1.5966 1.69%
2022-02-24 0 2.360 2.330 2.360 2.290 2.500 3,056,000 7,264,820 2.3772 1.581 1.561 1.581 1.534 1.675 4,560,767 1.5929 -5.60%
2022-02-23 0 2.500 2.490 2.510 2.420 2.530 2,210,000 5,493,760 2.4859 1.675 1.668 1.682 1.622 1.695 3,298,198 1.6657 1.21%
2022-02-22 0 2.470 2.460 2.470 2.300 2.500 2,006,000 4,813,880 2.3997 1.655 1.648 1.655 1.541 1.675 2,993,749 1.6080 3.78%
2022-02-21 0 2.380 2.370 2.380 2.230 2.390 1,478,000 3,428,560 2.3197 1.595 1.588 1.595 1.494 1.601 2,205,763 1.5544 0.42%
2022-02-18 0 2.370 2.360 2.370 2.360 2.560 3,591,000 8,742,080 2.4344 1.588 1.581 1.588 1.581 1.715 5,359,199 1.6312 -5.58%
2022-02-17 0 2.510 2.500 2.510 2.390 2.550 5,634,000 14,027,680 2.4898 1.682 1.675 1.682 1.601 1.709 8,408,167 1.6683 5.91%
2022-02-16 0 2.370 2.370 2.390 2.310 2.470 1,733,000 4,128,590 2.3823 1.588 1.588 1.601 1.548 1.655 2,586,325 1.5963 -0.84%
2022-02-15 0 2.390 2.360 2.390 2.280 2.480 2,658,000 6,285,990 2.3649 1.601 1.581 1.601 1.528 1.662 3,966,792 1.5847 -1.65%
2022-02-14 0 2.430 2.400 2.430 2.340 2.550 5,480,000 13,360,040 2.4380 1.628 1.608 1.628 1.568 1.709 8,178,338 1.6336 0.00%
2022-02-11 0 2.430 2.430 2.440 2.140 2.460 12,910,000 30,414,500 2.3559 1.628 1.628 1.635 1.434 1.648 19,266,851 1.5786 12.50%
2022-02-10 0 2.160 2.120 2.160 2.130 2.180 1,017,000 2,181,630 2.1452 1.447 1.421 1.447 1.427 1.461 1,517,768 1.4374 0.47%
2022-02-09 0 2.150 2.140 2.160 2.090 2.160 2,526,000 5,377,350 2.1288 1.441 1.434 1.447 1.400 1.447 3,769,796 1.4264 3.86%
2022-02-08 0 2.070 2.070 2.080 2.040 2.140 773,000 1,601,130 2.0713 1.387 1.387 1.394 1.367 1.434 1,153,623 1.3879 -0.96%
2022-02-07 0 2.090 2.100 2.120 2.070 2.170 1,395,000 2,952,450 2.1165 1.400 1.407 1.421 1.387 1.454 2,081,894 1.4182 0.48%
2022-02-04 0 2.080 2.070 2.100 2.060 2.170 571,000 1,194,900 2.0926 1.394 1.387 1.407 1.380 1.454 852,159 1.4022 -1.89%
2022-01-31 0 2.120 2.050 2.120 2.060 2.150 1,271,000 2,686,770 2.1139 1.421 1.374 1.421 1.380 1.441 1,896,837 1.4164 3.92%
2022-01-28 0 2.040 2.030 2.040 1.960 2.040 1,330,000 2,675,210 2.0114 1.367 1.360 1.367 1.313 1.367 1,984,889 1.3478 4.62%
2022-01-27 0 1.950 1.940 1.950 1.890 2.020 2,690,000 5,199,070 1.9327 1.307 1.300 1.307 1.266 1.354 4,014,549 1.2951 -2.01%
2022-01-26 0 1.990 1.990 2.000 1.980 2.150 2,762,000 5,605,960 2.0297 1.333 1.333 1.340 1.327 1.441 4,122,002 1.3600 -4.78%
2022-01-25 0 2.090 2.060 2.090 1.990 2.220 3,387,000 7,168,512 2.1165 1.400 1.380 1.400 1.333 1.488 5,054,750 1.4182 -3.69%
2022-01-24 0 2.170 2.160 2.170 2.140 2.230 2,814,000 6,163,680 2.1904 1.454 1.447 1.454 1.434 1.494 4,199,606 1.4677 -2.25%
2022-01-21 0 2.220 2.200 2.220 2.120 2.250 5,274,000 11,543,210 2.1887 1.488 1.474 1.488 1.421 1.508 7,870,904 1.4666 3.26%
2022-01-20 0 2.150 2.140 2.150 2.050 2.180 3,759,000 8,004,970 2.1295 1.441 1.434 1.441 1.374 1.461 5,609,922 1.4269 3.86%
2022-01-19 0 2.070 2.060 2.070 2.020 2.070 1,005,000 2,064,620 2.0543 1.387 1.380 1.387 1.354 1.387 1,499,859 1.3765 0.98%
2022-01-18 0 2.050 2.050 2.070 2.040 2.090 826,000 1,702,400 2.0610 1.374 1.374 1.387 1.367 1.400 1,232,720 1.3810 0.99%
2022-01-17 0 2.030 2.030 2.050 2.030 2.140 2,811,000 5,859,980 2.0847 1.360 1.360 1.374 1.360 1.434 4,195,129 1.3969 -1.46%
2022-01-14 0 2.060 2.030 2.060 2.010 2.080 1,191,000 2,439,020 2.0479 1.380 1.360 1.380 1.347 1.394 1,777,445 1.3722 0.98%
2022-01-13 0 2.040 2.030 2.040 1.990 2.080 2,641,598 5,399,721 2.0441 1.367 1.360 1.367 1.333 1.394 3,942,314 1.3697 0.00%
2022-01-12 0 2.040 2.010 2.040 1.990 2.070 1,339,000 2,707,360 2.0219 1.367 1.347 1.367 1.333 1.387 1,998,320 1.3548 0.00%
2022-01-11 0 2.040 2.010 2.040 1.930 2.050 2,104,000 4,197,410 1.9950 1.367 1.347 1.367 1.293 1.374 3,140,004 1.3368 0.00%
2022-01-10 0 2.040 2.020 2.040 1.960 2.120 4,140,000 8,436,320 2.0378 1.367 1.354 1.367 1.313 1.421 6,178,526 1.3654 0.99%
2022-01-07 0 2.020 2.020 2.030 1.990 2.160 10,020,000 20,780,080 2.0739 1.354 1.354 1.360 1.333 1.447 14,953,823 1.3896 4.12%
2022-01-06 0 1.940 1.920 1.940 1.840 2.030 11,826,134 23,024,127 1.9469 1.300 1.287 1.300 1.233 1.360 17,649,293 1.3045 6.01%
2022-01-05 0 1.830 1.800 1.830 1.680 1.970 15,049,000 27,978,580 1.8592 1.226 1.206 1.226 1.126 1.320 22,459,090 1.2458 10.91%
2022-01-04 0 1.650 1.640 1.670 1.630 1.670 1,311,000 2,150,640 1.6405 1.106 1.099 1.119 1.092 1.119 1,956,533 1.0992 -1.20%
2022-01-03 0 1.670 1.650 1.670 1.650 1.750 163,000 276,400 1.6957 1.119 1.106 1.119 1.106 1.173 243,261 1.1362 0.00%
2021-12-31 0 1.670 1.670 1.680 1.650 1.690 81,000 135,770 1.6762 1.119 1.119 1.126 1.106 1.132 120,884 1.1231 0.60%
2021-12-30 0 1.660 1.660 1.670 1.660 1.680 74,000 124,030 1.6761 1.112 1.112 1.119 1.112 1.126 110,437 1.1231 -0.60%
2021-12-29 0 1.670 1.650 1.670 1.660 1.680 178,000 298,790 1.6786 1.119 1.106 1.119 1.112 1.126 265,647 1.1248 0.60%
2021-12-28 0 1.660 1.650 1.660 1.630 1.670 302,000 501,080 1.6592 1.112 1.106 1.112 1.092 1.119 450,704 1.1118 1.84%
2021-12-24 0 1.630 1.630 1.650 1.620 1.660 79,000 128,640 1.6284 1.092 1.092 1.106 1.086 1.112 117,899 1.0911 -0.61%
2021-12-23 0 1.640 1.640 1.650 1.640 1.660 66,000 108,610 1.6456 1.099 1.099 1.106 1.099 1.112 98,498 1.1027 -0.61%
2021-12-22 0 1.650 1.650 1.660 1.650 1.680 255,000 422,230 1.6558 1.106 1.106 1.112 1.106 1.126 380,561 1.1095 -0.60%
2021-12-21 0 1.660 1.660 1.670 1.660 1.680 227,000 377,770 1.6642 1.112 1.112 1.119 1.112 1.126 338,774 1.1151 0.00%
2021-12-20 0 1.660 1.660 1.680 1.650 1.690 170,000 285,350 1.6785 1.112 1.112 1.126 1.106 1.132 253,708 1.1247 -0.60%
2021-12-17 0 1.670 1.670 1.680 1.660 1.690 14,000 23,430 1.6736 1.119 1.119 1.126 1.112 1.132 20,894 1.1214 -0.60%
2021-12-16 0 1.680 1.680 1.690 1.680 1.700 61,000 102,960 1.6879 1.126 1.126 1.132 1.126 1.139 91,036 1.1310 -0.59%
2021-12-15 0 1.690 1.690 1.700 1.680 1.700 75,000 126,830 1.6911 1.132 1.132 1.139 1.126 1.139 111,930 1.1331 -1.74%
2021-12-14 0 1.720 1.700 1.720 1.650 1.770 391,000 666,880 1.7056 1.153 1.139 1.153 1.106 1.186 583,527 1.1428 1.18%
2021-12-13 0 1.700 1.680 1.700 1.680 1.700 135,000 227,420 1.6846 1.139 1.126 1.139 1.126 1.139 201,474 1.1288 1.80%
2021-12-10 0 1.670 1.670 1.690 1.660 1.680 20,000 33,250 1.6625 1.119 1.119 1.132 1.112 1.126 29,848 1.1140 -0.60%
2021-12-09 0 1.680 1.680 1.690 1.680 1.690 90,000 151,930 1.6881 1.126 1.126 1.132 1.126 1.132 134,316 1.1311 -0.59%
2021-12-08 0 1.690 1.670 1.690 1.670 1.720 376,000 635,400 1.6899 1.132 1.119 1.132 1.119 1.153 561,141 1.1323 1.20%
2021-12-07 0 1.670 1.670 1.700 1.660 1.700 160,000 269,490 1.6843 1.119 1.119 1.139 1.112 1.139 238,784 1.1286 0.60%
2021-12-06 0 1.660 1.660 1.690 1.660 1.690 104,000 174,650 1.6793 1.112 1.112 1.132 1.112 1.132 155,209 1.1253 -2.35%
2021-12-03 0 1.700 1.650 1.700 1.620 1.720 612,000 1,017,030 1.6618 1.139 1.106 1.139 1.086 1.153 913,347 1.1135 0.00%
2021-12-02 0 1.700 1.690 1.700 1.690 1.730 175,000 297,470 1.6998 1.139 1.132 1.139 1.132 1.159 261,170 1.1390 -0.58%
2021-12-01 0 1.710 1.690 1.710 1.690 1.730 185,000 314,020 1.6974 1.146 1.132 1.146 1.132 1.159 276,094 1.1374 -0.58%
2021-11-30 0 1.720 1.680 1.720 1.680 1.800 522,000 891,200 1.7073 1.153 1.126 1.153 1.126 1.206 779,031 1.1440 0.58%
2021-11-29 0 1.710 1.700 1.710 1.690 1.730 475,000 810,030 1.7053 1.146 1.139 1.146 1.132 1.159 708,889 1.1427 0.59%
2021-11-26 0 1.700 1.680 1.700 1.680 1.700 324,000 546,600 1.6870 1.139 1.126 1.139 1.126 1.139 483,537 1.1304 0.00%
2021-11-25 0 1.700 1.680 1.700 1.680 1.710 845,000 1,428,710 1.6908 1.139 1.126 1.139 1.126 1.146 1,261,076 1.1329 -1.73%
2021-11-24 0 1.730 1.700 1.730 1.700 1.730 426,000 728,740 1.7107 1.159 1.139 1.159 1.139 1.159 635,761 1.1462 1.17%
2021-11-23 0 1.710 1.710 1.720 1.710 1.740 250,000 431,180 1.7247 1.146 1.146 1.153 1.146 1.166 373,099 1.1557 -1.72%
2021-11-22 0 1.740 1.740 1.760 1.740 1.760 219,000 382,550 1.7468 1.166 1.166 1.179 1.166 1.179 326,835 1.1705 -0.57%
2021-11-19 0 1.750 1.750 1.780 1.730 1.780 127,000 223,180 1.7573 1.173 1.173 1.193 1.159 1.193 189,534 1.1775 -0.57%
2021-11-18 0 1.760 1.720 1.760 1.730 1.780 191,000 333,770 1.7475 1.179 1.153 1.179 1.159 1.193 285,048 1.1709 1.15%
2021-11-17 0 1.740 1.740 1.760 1.740 1.760 408,000 714,090 1.7502 1.166 1.166 1.179 1.166 1.179 608,898 1.1728 -1.14%
2021-11-16 0 1.760 1.750 1.770 1.730 1.760 194,000 340,920 1.7573 1.179 1.173 1.186 1.159 1.179 289,525 1.1775 -1.12%
2021-11-15 0 1.780 1.750 1.790 1.750 1.780 49,000 86,280 1.7608 1.193 1.173 1.199 1.173 1.193 73,127 1.1799 0.56%
2021-11-12 0 1.770 1.770 1.780 1.770 1.800 65,000 115,180 1.7720 1.186 1.186 1.193 1.186 1.206 97,006 1.1874 -1.67%
2021-11-11 0 1.800 1.780 1.800 1.780 1.820 242,000 436,580 1.8040 1.206 1.193 1.206 1.193 1.220 361,160 1.2088 0.56%
2021-11-10 0 1.790 1.770 1.790 1.730 1.800 727,000 1,294,550 1.7807 1.199 1.186 1.199 1.159 1.206 1,084,973 1.1932 2.29%
2021-11-09 0 1.750 1.740 1.760 1.740 1.760 43,000 75,500 1.7558 1.173 1.166 1.179 1.166 1.179 64,173 1.1765 0.00%
2021-11-08 0 1.750 1.750 1.780 1.730 1.800 91,000 160,010 1.7584 1.173 1.173 1.193 1.159 1.206 135,808 1.1782 -0.57%
2021-11-05 0 1.760 1.730 1.770 1.720 1.780 282,000 491,980 1.7446 1.179 1.159 1.186 1.153 1.193 420,856 1.1690 -1.12%
2021-11-04 0 1.780 1.750 1.780 1.740 1.780 1,102,000 1,941,150 1.7615 1.193 1.173 1.193 1.166 1.193 1,644,622 1.1803 1.14%
2021-11-03 0 1.760 1.760 1.780 1.720 1.800 817,000 1,454,370 1.7801 1.179 1.179 1.193 1.153 1.206 1,219,289 1.1928 0.57%
2021-11-02 0 1.750 1.740 1.750 1.740 1.830 217,000 385,150 1.7749 1.173 1.166 1.173 1.166 1.226 323,850 1.1893 -1.13%
2021-11-01 0 1.770 1.760 1.800 1.750 1.850 585,000 1,040,970 1.7794 1.186 1.179 1.206 1.173 1.240 873,053 1.1923 -0.56%
2021-10-29 0 1.780 1.760 1.780 1.750 1.800 621,000 1,103,170 1.7764 1.193 1.179 1.193 1.173 1.206 926,779 1.1903 1.14%
2021-10-28 0 1.760 1.760 1.780 1.750 1.780 57,000 100,930 1.7707 1.179 1.179 1.193 1.173 1.193 85,067 1.1865 -1.12%
2021-10-27 0 1.780 1.760 1.780 1.740 1.810 1,053,000 1,860,820 1.7672 1.193 1.179 1.193 1.166 1.213 1,571,495 1.1841 1.14%
2021-10-26 0 1.760 1.750 1.760 1.760 1.800 149,000 264,820 1.7773 1.179 1.173 1.179 1.179 1.206 222,367 1.1909 0.00%
2021-10-25 0 1.760 1.740 1.760 1.730 1.770 482,000 847,360 1.7580 1.179 1.166 1.179 1.159 1.186 719,336 1.1780 0.57%
2021-10-22 0 1.750 1.740 1.750 1.720 1.760 916,000 1,602,170 1.7491 1.173 1.166 1.173 1.153 1.179 1,367,036 1.1720 1.74%
2021-10-21 0 1.720 1.720 1.730 1.720 1.740 182,000 313,380 1.7219 1.153 1.153 1.159 1.153 1.166 271,616 1.1538 0.00%
2021-10-20 0 1.720 1.720 1.730 1.720 1.750 915,000 1,586,910 1.7343 1.153 1.153 1.159 1.153 1.173 1,365,544 1.1621 0.00%
2021-10-19 0 1.720 1.720 1.730 1.690 1.730 689,000 1,178,690 1.7107 1.153 1.153 1.159 1.132 1.159 1,028,262 1.1463 0.58%
2021-10-18 0 1.710 1.710 1.720 1.660 1.710 864,000 1,471,840 1.7035 1.146 1.146 1.153 1.112 1.146 1,289,431 1.1415 0.59%
2021-10-15 0 1.700 1.700 1.710 1.690 1.720 411,000 700,430 1.7042 1.139 1.139 1.146 1.132 1.153 613,375 1.1419 0.00%
2021-10-12 0 1.700 1.690 1.700 1.690 1.720 524,000 886,640 1.6921 1.139 1.132 1.139 1.132 1.153 782,016 1.1338 0.59%
2021-10-11 0 1.690 1.690 1.700 1.660 1.690 863,000 1,456,150 1.6873 1.132 1.132 1.139 1.112 1.132 1,287,939 1.1306 3.05%
2021-10-08 0 1.640 1.630 1.640 1.630 1.680 120,000 199,230 1.6603 1.099 1.092 1.099 1.092 1.126 179,088 1.1125 0.00%
2021-10-07 0 1.640 1.630 1.650 1.610 1.640 182,000 295,390 1.6230 1.099 1.092 1.106 1.079 1.099 271,616 1.0875 1.23%
2021-10-06 0 1.620 1.610 1.620 1.600 1.620 78,000 125,570 1.6099 1.086 1.079 1.086 1.072 1.086 116,407 1.0787 0.62%
2021-10-05 0 1.610 1.600 1.620 1.570 1.620 482,000 768,670 1.5948 1.079 1.072 1.086 1.052 1.086 719,336 1.0686 2.55%
2021-10-04 0 1.570 1.570 1.600 1.570 1.620 414,000 659,070 1.5920 1.052 1.052 1.072 1.052 1.086 617,853 1.0667 -1.26%
2021-09-30 0 1.590 1.590 1.600 1.590 1.640 296,000 473,490 1.5996 1.065 1.065 1.072 1.065 1.099 441,750 1.0719 -0.62%
2021-09-29 0 1.600 1.600 1.620 1.600 1.630 294,000 474,290 1.6132 1.072 1.072 1.086 1.072 1.092 438,765 1.0810 -1.23%
2021-09-28 0 1.620 1.620 1.680 1.620 1.650 119,000 194,320 1.6329 1.086 1.086 1.126 1.086 1.106 177,595 1.0942 -1.82%
2021-09-27 0 1.650 1.640 1.650 1.640 1.740 364,000 611,010 1.6786 1.106 1.099 1.106 1.099 1.166 543,233 1.1248 -2.94%
2021-09-24 0 1.700 1.700 1.710 1.690 1.740 1,049,000 1,786,440 1.7030 1.139 1.139 1.146 1.132 1.166 1,565,525 1.1411 0.59%
2021-09-23 0 1.690 1.690 1.710 1.660 1.710 832,000 1,407,055 1.6912 1.132 1.132 1.146 1.112 1.146 1,241,675 1.1332 1.81%
2021-09-21 0 1.660 1.650 1.660 1.630 1.660 247,000 405,600 1.6421 1.112 1.106 1.112 1.092 1.112 368,622 1.1003 0.61%
2021-09-20 0 1.650 1.640 1.660 1.650 1.710 539,000 896,420 1.6631 1.106 1.099 1.112 1.106 1.146 804,402 1.1144 -3.51%
2021-09-17 0 1.710 1.700 1.720 1.700 1.740 638,000 1,087,630 1.7047 1.146 1.139 1.153 1.139 1.166 952,150 1.1423 0.00%
2021-09-16 0 1.710 1.710 1.720 1.690 1.750 1,818,000 3,118,150 1.7152 1.146 1.146 1.153 1.132 1.173 2,713,179 1.1493 0.59%
2021-09-15 0 1.700 1.700 1.710 1.680 1.740 1,916,000 3,281,740 1.7128 1.139 1.139 1.146 1.126 1.166 2,859,434 1.1477 1.80%
2021-09-14 0 1.670 1.670 1.680 1.650 1.710 2,100,000 3,528,990 1.6805 1.119 1.119 1.126 1.106 1.146 3,134,035 1.1260 2.45%
2021-09-13 0 1.630 1.620 1.630 1.590 1.670 1,529,000 2,495,680 1.6322 1.092 1.086 1.092 1.065 1.119 2,281,876 1.0937 2.52%
2021-09-10 0 1.590 1.580 1.600 1.570 1.600 524,000 831,760 1.5873 1.065 1.059 1.072 1.052 1.072 782,016 1.0636 1.92%
2021-09-09 0 1.560 1.560 1.570 1.540 1.580 315,000 491,060 1.5589 1.045 1.045 1.052 1.032 1.059 470,105 1.0446 -0.64%
2021-09-08 0 1.570 1.570 1.590 1.550 1.590 178,000 281,110 1.5793 1.052 1.052 1.065 1.039 1.065 265,647 1.0582 0.00%
2021-09-07 0 1.570 1.570 1.580 1.570 1.610 178,000 282,640 1.5879 1.052 1.052 1.059 1.052 1.079 265,647 1.0640 -1.26%
2021-09-06 0 1.590 1.590 1.600 1.570 1.600 319,000 502,870 1.5764 1.065 1.065 1.072 1.052 1.072 476,075 1.0563 0.63%
2021-09-03 0 1.580 1.570 1.580 1.550 1.580 270,000 424,150 1.5709 1.059 1.052 1.059 1.039 1.059 402,947 1.0526 0.00%
2021-09-02 0 1.580 1.570 1.580 1.550 1.580 221,000 345,330 1.5626 1.059 1.052 1.059 1.039 1.059 329,820 1.0470 0.32%
2021-09-01 0 1.600 1.600 1.620 1.580 1.620 432,000 691,170 1.5999 1.055 1.055 1.069 1.042 1.069 654,949 1.0553 -0.62%
2021-08-31 0 1.610 1.600 1.620 1.570 1.610 445,000 713,900 1.6043 1.062 1.055 1.069 1.036 1.062 674,658 1.0582 0.00%
2021-08-30 0 1.610 1.610 1.620 1.580 1.620 544,000 874,560 1.6076 1.062 1.062 1.069 1.042 1.069 824,751 1.0604 0.62%
2021-08-27 0 1.600 1.590 1.600 1.560 1.600 404,000 639,240 1.5823 1.055 1.049 1.055 1.029 1.055 612,499 1.0437 3.90%
2021-08-26 0 1.540 1.540 1.550 1.530 1.580 565,000 876,300 1.5510 1.016 1.016 1.022 1.009 1.042 856,589 1.0230 -1.91%
2021-08-25 0 1.570 1.560 1.570 1.510 1.580 467,000 725,080 1.5526 1.036 1.029 1.036 0.996 1.042 708,012 1.0241 1.95%
2021-08-24 0 1.540 1.530 1.540 1.510 1.580 1,645,000 2,526,780 1.5360 1.016 1.009 1.016 0.996 1.042 2,493,962 1.0132 -1.28%
2021-08-23 0 1.560 1.550 1.560 1.530 1.610 1,736,000 2,708,390 1.5601 1.029 1.022 1.029 1.009 1.062 2,631,926 1.0291 1.96%
2021-08-20 0 1.530 1.520 1.530 1.500 1.600 3,288,000 5,041,450 1.5333 1.009 1.003 1.009 0.989 1.055 4,984,892 1.0113 -5.56%
2021-08-19 0 1.620 1.610 1.620 1.610 1.640 434,000 705,090 1.6246 1.069 1.062 1.069 1.062 1.082 657,981 1.0716 1.25%
2021-08-18 0 1.600 1.590 1.600 1.590 1.640 688,000 1,108,990 1.6119 1.055 1.049 1.055 1.049 1.082 1,043,067 1.0632 -1.23%
2021-08-17 0 1.620 1.600 1.620 1.600 1.690 927,000 1,513,950 1.6332 1.069 1.055 1.069 1.055 1.115 1,405,412 1.0772 -2.41%
2021-08-16 0 1.660 1.650 1.660 1.620 1.720 2,136,000 3,556,100 1.6648 1.095 1.088 1.095 1.069 1.135 3,238,360 1.0981 1.84%
2021-08-13 0 1.630 1.620 1.630 1.580 1.630 1,124,000 1,804,540 1.6055 1.075 1.069 1.075 1.042 1.075 1,704,081 1.0590 3.82%
2021-08-12 0 1.570 1.570 1.580 1.560 1.590 431,000 678,690 1.5747 1.036 1.036 1.042 1.029 1.049 653,433 1.0387 -0.63%
2021-08-11 0 1.580 1.580 1.600 1.580 1.650 831,000 1,332,730 1.6038 1.042 1.042 1.055 1.042 1.088 1,259,868 1.0578 0.00%
2021-08-10 0 1.580 1.570 1.580 1.560 1.580 265,000 417,550 1.5757 1.042 1.036 1.042 1.029 1.042 401,763 1.0393 0.64%
2021-08-09 0 1.570 1.570 1.580 1.560 1.590 113,000 177,180 1.5680 1.036 1.036 1.042 1.029 1.049 171,318 1.0342 0.00%
2021-08-06 0 1.570 1.570 1.590 1.560 1.590 119,000 187,380 1.5746 1.036 1.036 1.049 1.029 1.049 180,414 1.0386 -0.63%
2021-08-05 0 1.580 1.570 1.580 1.570 1.600 345,000 545,110 1.5800 1.042 1.036 1.042 1.036 1.055 523,050 1.0422 -1.25%
2021-08-04 0 1.600 1.580 1.600 1.550 1.600 173,000 270,800 1.5653 1.055 1.042 1.055 1.022 1.055 262,283 1.0325 2.56%
2021-08-03 0 1.560 1.550 1.560 1.540 1.580 590,000 920,040 1.5594 1.029 1.022 1.029 1.016 1.042 894,491 1.0286 -0.64%
2021-08-02 0 1.570 1.560 1.570 1.560 1.580 606,000 951,150 1.5696 1.036 1.029 1.036 1.029 1.042 918,748 1.0353 -1.26%
2021-07-30 0 1.590 1.570 1.590 1.550 1.590 222,000 348,470 1.5697 1.049 1.036 1.049 1.022 1.049 336,571 1.0354 2.58%
2021-07-29 0 1.550 1.540 1.550 1.540 1.590 678,000 1,053,350 1.5536 1.022 1.016 1.022 1.016 1.049 1,027,907 1.0248 1.31%
2021-07-28 0 1.530 1.530 1.540 1.520 1.620 991,000 1,524,510 1.5384 1.009 1.009 1.016 1.003 1.069 1,502,442 1.0147 0.66%
2021-07-27 0 1.520 1.510 1.520 1.510 1.620 1,241,000 1,940,510 1.5637 1.003 0.996 1.003 0.996 1.069 1,881,463 1.0314 -2.56%
2021-07-26 0 1.560 1.560 1.590 1.550 1.650 2,195,000 3,470,730 1.5812 1.029 1.029 1.049 1.022 1.088 3,327,809 1.0429 -6.02%
2021-07-23 0 1.660 1.640 1.660 1.640 1.680 346,000 572,930 1.6559 1.095 1.082 1.095 1.082 1.108 524,566 1.0922 0.00%
2021-07-22 0 1.660 1.630 1.660 1.630 1.660 352,000 578,840 1.6444 1.095 1.075 1.095 1.075 1.095 533,662 1.0847 1.84%
2021-07-21 0 1.630 1.630 1.640 1.630 1.650 213,000 347,720 1.6325 1.075 1.075 1.082 1.075 1.088 322,926 1.0768 0.00%
2021-07-20 0 1.630 1.640 1.650 1.620 1.670 669,000 1,096,820 1.6395 1.075 1.082 1.088 1.069 1.102 1,014,262 1.0814 -1.81%
2021-07-19 0 1.660 1.660 1.670 1.660 1.710 805,000 1,351,670 1.6791 1.095 1.095 1.102 1.095 1.128 1,220,449 1.1075 -2.92%
2021-07-16 0 1.710 1.700 1.710 1.700 1.720 188,000 321,660 1.7110 1.128 1.121 1.128 1.121 1.135 285,024 1.1285 -0.58%
2021-07-15 0 1.720 1.700 1.720 1.700 1.720 459,000 786,790 1.7141 1.135 1.121 1.135 1.121 1.135 695,884 1.1306 0.58%
2021-07-14 0 1.710 1.710 1.720 1.710 1.730 693,000 1,192,360 1.7206 1.128 1.128 1.135 1.128 1.141 1,050,648 1.1349 -0.58%
2021-07-13 0 1.720 1.710 1.720 1.710 1.740 1,572,200 2,703,614 1.7196 1.135 1.128 1.135 1.128 1.148 2,383,591 1.1343 0.58%
2021-07-12 0 1.710 1.710 1.720 1.710 1.760 421,000 730,850 1.7360 1.128 1.128 1.135 1.128 1.161 638,272 1.1450 0.00%
2021-07-09 0 1.710 1.690 1.710 1.680 1.710 310,000 527,590 1.7019 1.128 1.115 1.128 1.108 1.128 469,987 1.1226 1.79%
2021-07-08 0 1.680 1.680 1.700 1.680 1.750 853,000 1,469,570 1.7228 1.108 1.108 1.121 1.108 1.154 1,293,222 1.1364 -2.89%
2021-07-07 0 1.730 1.720 1.730 1.720 1.740 263,000 455,610 1.7324 1.141 1.135 1.141 1.135 1.148 398,731 1.1427 -0.57%
2021-07-06 0 1.740 1.730 1.740 1.730 1.740 211,000 365,950 1.7344 1.148 1.141 1.148 1.141 1.148 319,894 1.1440 0.00%
2021-07-05 0 1.740 1.740 1.750 1.730 1.760 426,000 740,160 1.7375 1.148 1.148 1.154 1.141 1.161 645,853 1.1460 -1.14%
2021-07-02 0 1.760 1.750 1.760 1.740 1.790 625,000 1,099,190 1.7587 1.161 1.154 1.161 1.148 1.181 947,554 1.1600 -0.56%
2021-06-30 0 1.770 1.760 1.770 1.760 1.770 165,000 291,080 1.7641 1.167 1.161 1.167 1.161 1.167 250,154 1.1636 -0.56%
2021-06-29 0 1.780 1.770 1.780 1.760 1.780 154,000 272,380 1.7687 1.174 1.167 1.174 1.161 1.174 233,477 1.1666 1.14%
2021-06-28 0 1.760 1.760 1.780 1.760 1.790 129,000 229,880 1.7820 1.161 1.161 1.174 1.161 1.181 195,575 1.1754 0.00%
2021-06-25 0 1.760 1.760 1.780 1.760 1.780 836,000 1,477,470 1.7673 1.161 1.161 1.174 1.161 1.174 1,267,448 1.1657 -1.12%
2021-06-24 0 1.780 1.770 1.780 1.780 1.800 503,000 896,240 1.7818 1.174 1.167 1.174 1.174 1.187 762,591 1.1753 -1.11%
2021-06-23 0 1.800 1.790 1.800 1.790 1.810 349,000 627,460 1.7979 1.187 1.181 1.187 1.181 1.194 529,114 1.1859 -0.55%
2021-06-22 0 1.810 1.790 1.810 1.790 1.850 340,000 614,610 1.8077 1.194 1.181 1.194 1.181 1.220 515,469 1.1923 -0.55%
2021-06-21 0 1.820 1.810 1.820 1.810 1.860 834,000 1,520,030 1.8226 1.200 1.194 1.200 1.194 1.227 1,264,416 1.2022 1.11%
2021-06-18 0 1.800 1.790 1.800 1.790 1.810 324,000 584,730 1.8047 1.187 1.181 1.187 1.181 1.194 491,212 1.1904 -0.55%
2021-06-17 0 1.810 1.790 1.810 1.780 1.810 561,000 1,007,290 1.7955 1.194 1.181 1.194 1.174 1.194 850,524 1.1843 0.56%
2021-06-16 0 1.800 1.790 1.800 1.790 1.810 512,000 921,160 1.7991 1.187 1.181 1.187 1.181 1.194 776,236 1.1867 -0.55%
2021-06-15 0 1.810 1.800 1.810 1.790 1.840 3,259,000 5,895,790 1.8091 1.194 1.187 1.194 1.181 1.214 4,940,925 1.1933 1.69%
2021-06-11 0 1.780 1.770 1.780 1.770 1.800 1,184,000 2,109,470 1.7816 1.174 1.167 1.174 1.167 1.187 1,795,046 1.1752 0.00%
2021-06-10 0 1.780 1.770 1.780 1.770 1.820 676,000 1,211,390 1.7920 1.174 1.167 1.174 1.167 1.200 1,024,874 1.1820 -0.56%
2021-06-09 0 1.790 1.790 1.800 1.780 1.810 1,265,000 2,276,210 1.7994 1.181 1.181 1.187 1.174 1.194 1,917,849 1.1869 0.00%
2021-06-08 0 1.790 1.780 1.790 1.780 1.810 438,000 786,410 1.7955 1.181 1.174 1.181 1.174 1.194 664,046 1.1843 0.00%
2021-06-07 0 1.790 1.780 1.790 1.760 1.810 246,000 439,090 1.7849 1.181 1.174 1.181 1.161 1.194 372,957 1.1773 0.56%
2021-06-04 0 1.780 1.770 1.780 1.760 1.820 677,000 1,206,200 1.7817 1.174 1.167 1.174 1.161 1.200 1,026,390 1.1752 -1.11%
2021-06-03 0 1.800 1.800 1.810 1.800 1.830 431,000 780,510 1.8109 1.187 1.187 1.194 1.187 1.207 653,433 1.1945 -1.10%
2021-06-02 0 1.960 1.940 1.960 1.920 1.970 944,000 1,839,670 1.9488 1.200 1.188 1.200 1.176 1.207 1,541,277 1.1936 0.51%
2021-06-01 0 1.950 1.940 1.950 1.940 1.960 1,148,000 2,242,240 1.9532 1.194 1.188 1.194 1.188 1.200 1,874,349 1.1963 -0.51%
2021-05-31 0 1.960 1.940 1.960 1.950 1.990 527,000 1,033,260 1.9606 1.200 1.188 1.200 1.194 1.219 860,437 1.2009 -0.51%
2021-05-28 0 1.970 1.960 1.970 1.950 1.990 634,000 1,247,600 1.9678 1.207 1.200 1.207 1.194 1.219 1,035,137 1.2053 2.07%
2021-05-27 0 1.930 1.930 1.950 1.930 1.960 757,000 1,474,920 1.9484 1.182 1.182 1.194 1.182 1.200 1,235,960 1.1933 -0.52%
2021-05-26 0 1.940 1.930 1.940 1.930 1.950 177,000 342,050 1.9325 1.188 1.182 1.188 1.182 1.194 288,989 1.1836 0.00%
2021-05-25 0 1.940 1.930 1.940 1.920 1.950 449,000 865,280 1.9271 1.188 1.182 1.188 1.176 1.194 733,086 1.1803 0.52%
2021-05-24 0 1.930 1.920 1.960 1.920 1.970 486,000 946,750 1.9480 1.182 1.176 1.200 1.176 1.207 793,496 1.1931 -1.03%
2021-05-21 0 1.950 1.940 1.950 1.920 1.970 866,000 1,687,300 1.9484 1.194 1.188 1.194 1.176 1.207 1,413,925 1.1933 1.04%
2021-05-20 0 1.930 1.930 1.940 1.930 1.950 1,758,000 3,411,280 1.9404 1.182 1.182 1.188 1.182 1.194 2,870,301 1.1885 1.05%
2021-05-18 0 1.910 1.900 1.910 1.900 1.930 116,000 222,570 1.9187 1.170 1.164 1.170 1.164 1.182 189,394 1.1752 0.53%
2021-05-17 0 1.900 1.890 1.920 1.880 1.920 302,000 570,960 1.8906 1.164 1.158 1.176 1.151 1.176 493,078 1.1580 0.00%
2021-05-14 0 1.900 1.900 1.920 1.880 1.900 463,000 876,050 1.8921 1.164 1.164 1.176 1.151 1.164 755,944 1.1589 0.00%
2021-05-13 0 1.900 1.900 1.920 1.890 1.920 395,000 752,280 1.9045 1.164 1.164 1.176 1.158 1.176 644,920 1.1665 -0.52%
2021-05-12 0 1.910 1.900 1.920 1.890 1.910 354,000 674,220 1.9046 1.170 1.164 1.176 1.158 1.170 577,979 1.1665 0.00%
2021-05-11 0 1.910 1.910 1.920 1.900 1.920 1,052,000 2,006,300 1.9071 1.170 1.170 1.176 1.164 1.176 1,717,609 1.1681 0.00%
2021-05-10 0 1.910 1.910 1.930 1.900 1.930 457,000 872,910 1.9101 1.170 1.170 1.182 1.164 1.182 746,148 1.1699 0.00%
2021-05-07 0 1.910 1.910 1.920 1.900 1.930 367,000 702,230 1.9134 1.170 1.170 1.176 1.164 1.182 599,204 1.1719 0.53%
2021-05-06 0 1.900 1.900 1.910 1.890 1.930 465,000 887,750 1.9091 1.164 1.164 1.170 1.158 1.182 759,209 1.1693 -1.04%
2021-05-05 0 1.920 1.920 1.930 1.900 1.940 339,000 654,640 1.9311 1.176 1.176 1.182 1.164 1.188 553,488 1.1828 0.00%
2021-05-04 0 1.920 1.900 1.920 1.880 1.920 225,000 430,040 1.9113 1.176 1.164 1.176 1.151 1.176 367,359 1.1706 2.13%
2021-05-03 0 1.880 1.880 1.890 1.880 1.910 853,000 1,613,040 1.8910 1.151 1.151 1.158 1.151 1.170 1,392,700 1.1582 -1.57%
2021-04-30 0 1.910 1.910 1.930 1.900 1.930 323,000 617,890 1.9130 1.170 1.170 1.182 1.164 1.182 527,365 1.1717 -1.04%
2021-04-29 0 1.930 1.920 1.930 1.920 1.940 43,000 82,990 1.9300 1.182 1.176 1.182 1.176 1.188 70,206 1.1821 0.52%
2021-04-28 0 1.920 1.920 1.940 1.910 1.940 305,000 587,170 1.9251 1.176 1.176 1.188 1.170 1.188 497,976 1.1791 -0.52%
2021-04-27 0 1.930 1.900 1.930 1.900 1.930 628,000 1,203,870 1.9170 1.182 1.164 1.182 1.164 1.182 1,025,341 1.1741 0.52%
2021-04-26 0 1.920 1.910 1.920 1.910 1.920 247,000 472,840 1.9143 1.176 1.170 1.176 1.170 1.176 403,279 1.1725 0.52%
2021-04-23 0 1.910 1.910 1.920 1.900 1.920 236,000 450,650 1.9095 1.170 1.170 1.176 1.164 1.176 385,319 1.1695 -1.04%
2021-04-22 0 1.930 1.900 1.930 1.900 1.960 1,233,000 2,360,600 1.9145 1.182 1.164 1.182 1.164 1.200 2,013,129 1.1726 1.05%
2021-04-21 0 1.910 1.910 1.920 1.900 1.950 938,000 1,790,980 1.9094 1.170 1.170 1.176 1.164 1.194 1,531,480 1.1694 -1.55%
2021-04-20 0 1.940 1.940 1.950 1.920 1.960 470,052 910,651 1.9373 1.188 1.188 1.194 1.176 1.200 767,458 1.1866 -0.51%
2021-04-19 0 1.950 1.940 1.960 1.940 1.980 663,000 1,298,040 1.9578 1.194 1.188 1.200 1.188 1.213 1,082,486 1.1991 0.00%
2021-04-16 0 1.950 1.940 1.950 1.910 1.950 311,000 599,450 1.9275 1.194 1.188 1.194 1.170 1.194 507,772 1.1805 2.09%
2021-04-15 0 1.910 1.910 1.940 1.910 1.940 640,000 1,229,530 1.9211 1.170 1.170 1.188 1.170 1.188 1,044,933 1.1767 -1.04%
2021-04-14 0 1.930 1.930 1.950 1.930 1.960 535,000 1,041,170 1.9461 1.182 1.182 1.194 1.182 1.200 873,499 1.1920 -1.53%
2021-04-13 0 1.960 1.940 1.960 1.940 1.990 761,000 1,490,930 1.9592 1.200 1.188 1.200 1.188 1.219 1,242,491 1.2000 0.51%
2021-04-12 0 1.950 1.940 1.950 1.940 2.010 721,000 1,409,250 1.9546 1.194 1.188 1.194 1.188 1.231 1,177,183 1.1971 0.00%
2021-04-09 0 1.950 1.930 1.950 1.920 1.960 642,000 1,243,660 1.9372 1.194 1.182 1.194 1.176 1.200 1,048,199 1.1865 0.52%
2021-04-08 0 1.940 1.930 1.970 1.910 1.960 618,000 1,197,970 1.9385 1.188 1.182 1.207 1.170 1.200 1,009,014 1.1873 -1.02%
2021-04-07 0 1.960 1.950 1.960 1.950 2.040 758,000 1,497,670 1.9758 1.200 1.194 1.200 1.194 1.249 1,237,593 1.2101 0.51%
2021-04-01 0 1.950 1.940 1.950 1.940 1.970 811,000 1,584,390 1.9536 1.194 1.188 1.194 1.188 1.207 1,324,126 1.1966 0.00%
2021-03-31 0 1.950 1.920 1.950 1.920 1.960 397,000 765,190 1.9274 1.194 1.176 1.194 1.176 1.200 648,185 1.1805 0.52%
2021-03-30 0 1.940 1.940 1.950 1.880 2.000 996,000 1,936,800 1.9446 1.188 1.188 1.194 1.151 1.225 1,626,178 1.1910 3.19%
2021-03-29 0 1.880 1.880 1.900 1.850 1.950 1,710,000 3,251,410 1.9014 1.151 1.151 1.164 1.133 1.194 2,791,931 1.1646 -2.08%
2021-03-26 0 1.920 1.920 1.930 1.910 1.950 483,000 928,450 1.9223 1.176 1.176 1.182 1.170 1.194 788,598 1.1773 0.00%
2021-03-25 0 1.920 1.910 1.920 1.870 1.990 3,306,000 6,297,270 1.9048 1.176 1.170 1.176 1.145 1.219 5,397,734 1.1667 -4.00%
2021-03-24 0 2.000 1.980 2.030 1.980 2.050 1,282,000 2,577,440 2.0105 1.225 1.213 1.243 1.213 1.256 2,093,132 1.2314 0.50%
2021-03-23 0 1.990 1.990 2.000 1.980 2.060 695,000 1,390,600 2.0009 1.219 1.219 1.225 1.213 1.262 1,134,732 1.2255 -2.45%
2021-03-22 0 2.040 2.040 2.060 2.030 2.090 599,000 1,229,550 2.0527 1.249 1.249 1.262 1.243 1.280 977,992 1.2572 -0.49%
2021-03-19 0 2.050 2.040 2.050 2.040 2.090 999,000 2,059,550 2.0616 1.256 1.249 1.256 1.249 1.280 1,631,076 1.2627 -1.44%
2021-03-18 0 2.080 2.080 2.100 2.030 2.150 2,307,000 4,823,580 2.0908 1.274 1.274 1.286 1.243 1.317 3,766,658 1.2806 2.97%
2021-03-17 0 2.020 2.020 2.030 2.020 2.070 414,000 840,810 2.0309 1.237 1.237 1.243 1.237 1.268 675,941 1.2439 -0.49%
2021-03-16 0 2.030 2.030 2.040 2.020 2.070 336,000 682,620 2.0316 1.243 1.243 1.249 1.237 1.268 548,590 1.2443 0.50%
2021-03-15 0 2.020 2.010 2.020 1.990 2.070 708,000 1,438,540 2.0318 1.237 1.231 1.237 1.219 1.268 1,155,958 1.2445 -0.49%
2021-03-12 0 2.030 2.020 2.050 1.980 2.100 2,297,000 4,676,330 2.0358 1.243 1.237 1.256 1.213 1.286 3,750,331 1.2469 2.53%
2021-03-11 0 1.980 1.970 1.980 1.940 2.000 1,134,000 2,245,820 1.9804 1.213 1.207 1.213 1.188 1.225 1,851,491 1.2130 3.66%
2021-03-10 0 1.910 1.900 1.920 1.890 1.940 651,000 1,243,830 1.9106 1.170 1.164 1.176 1.158 1.188 1,062,893 1.1702 2.69%
2021-03-09 0 1.860 1.860 1.880 1.860 1.940 1,999,000 3,746,220 1.8740 1.139 1.139 1.151 1.139 1.188 3,263,784 1.1478 -1.59%
2021-03-08 0 1.890 1.890 1.900 1.860 1.990 1,910,000 3,650,090 1.9110 1.158 1.158 1.164 1.139 1.219 3,118,473 1.1705 -1.56%
2021-03-05 0 1.920 1.910 1.930 1.900 2.000 1,670,000 3,233,220 1.9361 1.176 1.170 1.182 1.164 1.225 2,726,623 1.1858 -4.48%
2021-03-04 0 2.010 1.990 2.020 1.950 2.050 1,816,000 3,614,260 1.9902 1.231 1.219 1.237 1.194 1.256 2,964,998 1.2190 -1.47%
2021-03-03 0 2.040 2.030 2.040 2.010 2.070 1,350,000 2,764,610 2.0479 1.249 1.243 1.249 1.231 1.268 2,204,156 1.2543 2.00%
2021-03-02 0 2.000 1.990 2.000 1.990 2.180 2,250,000 4,588,340 2.0393 1.225 1.219 1.225 1.219 1.335 3,673,594 1.2490 -5.66%
2021-03-01 0 2.120 2.110 2.120 1.930 2.140 2,650,000 5,492,900 2.0728 1.298 1.292 1.298 1.182 1.311 4,326,677 1.2695 9.84%
2021-02-26 0 1.930 1.920 1.930 1.910 2.000 1,903,000 3,712,690 1.9510 1.182 1.176 1.182 1.170 1.225 3,107,044 1.1949 -4.93%
2021-02-25 0 2.030 2.030 2.050 2.030 2.080 1,542,000 3,164,180 2.0520 1.243 1.243 1.256 1.243 1.274 2,517,636 1.2568 1.00%
2021-02-24 0 2.010 2.010 2.030 1.980 2.270 5,509,000 11,380,380 2.0658 1.231 1.231 1.243 1.213 1.390 8,994,590 1.2652 -12.23%
2021-02-23 0 2.290 2.280 2.290 2.030 2.330 3,865,000 8,333,810 2.1562 1.403 1.396 1.403 1.243 1.427 6,310,418 1.3206 7.01%
2021-02-22 0 2.140 2.130 2.140 2.100 2.280 4,540,000 9,885,770 2.1775 1.311 1.305 1.311 1.286 1.396 7,412,496 1.3337 0.94%
2021-02-19 0 2.120 2.120 2.150 2.030 2.190 3,567,440 7,489,527 2.0994 1.298 1.298 1.317 1.243 1.341 5,824,589 1.2858 -2.75%
2021-02-18 0 2.180 2.150 2.180 2.120 2.410 5,621,000 12,416,140 2.2089 1.335 1.317 1.335 1.298 1.476 9,177,454 1.3529 -6.84%
2021-02-17 0 2.340 2.340 2.350 2.330 2.660 16,257,030 39,609,371 2.4364 1.433 1.433 1.439 1.427 1.629 26,542,989 1.4923 0.00%
2021-02-16 0 2.340 2.340 2.360 1.830 2.550 43,339,000 96,295,230 2.2219 1.433 1.433 1.445 1.121 1.562 70,759,947 1.3609 29.28%
2021-02-11 0 1.810 1.790 1.810 1.770 1.810 1,800,000 3,229,630 1.7942 1.109 1.096 1.109 1.084 1.109 2,938,875 1.0989 2.84%
2021-02-10 0 1.760 1.750 1.770 1.750 1.800 792,000 1,401,790 1.7699 1.078 1.072 1.084 1.072 1.102 1,293,105 1.0840 -0.56%
2021-02-09 0 1.770 1.750 1.770 1.740 1.800 1,371,000 2,423,260 1.7675 1.084 1.072 1.084 1.066 1.102 2,238,443 1.0826 -0.56%
2021-02-08 0 1.780 1.780 1.790 1.780 1.810 958,000 1,722,230 1.7977 1.090 1.090 1.096 1.090 1.109 1,564,135 1.1011 -0.56%
2021-02-05 0 1.790 1.770 1.800 1.750 1.840 1,922,000 3,454,790 1.7975 1.096 1.084 1.102 1.072 1.127 3,138,065 1.1009 1.70%
2021-02-04 0 1.760 1.760 1.770 1.740 1.810 621,000 1,099,690 1.7708 1.078 1.078 1.084 1.066 1.109 1,013,912 1.0846 -1.12%
2021-02-03 0 1.780 1.790 1.800 1.760 1.830 1,285,214 2,312,325 1.7992 1.090 1.096 1.102 1.078 1.121 2,098,380 1.1020 -0.56%
2021-02-02 0 1.790 1.770 1.800 1.700 1.840 2,042,000 3,601,860 1.7639 1.096 1.084 1.102 1.041 1.127 3,333,990 1.0803 5.29%
2021-02-01 0 1.700 1.690 1.700 1.670 1.710 875,000 1,480,160 1.6916 1.041 1.035 1.041 1.023 1.047 1,428,620 1.0361 -1.16%
2021-01-29 0 1.720 1.700 1.720 1.680 1.760 1,312,000 2,258,190 1.7212 1.053 1.041 1.053 1.029 1.078 2,142,113 1.0542 2.38%
2021-01-28 0 1.680 1.670 1.680 1.660 1.700 1,077,000 1,808,810 1.6795 1.029 1.023 1.029 1.017 1.041 1,758,427 1.0287 -2.89%
2021-01-27 0 1.730 1.700 1.730 1.650 1.780 1,761,000 2,985,840 1.6955 1.060 1.041 1.060 1.011 1.090 2,875,199 1.0385 -1.70%
2021-01-26 0 1.760 1.750 1.760 1.710 1.870 1,954,000 3,454,080 1.7677 1.078 1.072 1.078 1.047 1.145 3,190,312 1.0827 -5.38%
2021-01-25 0 1.860 1.850 1.860 1.820 1.950 2,290,000 4,277,410 1.8679 1.139 1.133 1.139 1.115 1.194 3,738,902 1.1440 -3.63%
2021-01-22 0 1.930 1.930 1.950 1.850 1.990 10,823,000 20,845,110 1.9260 1.182 1.182 1.194 1.133 1.219 17,670,802 1.1796 4.32%
2021-01-21 0 1.850 1.850 1.860 1.620 1.900 9,790,554 17,572,034 1.7948 1.133 1.133 1.139 0.992 1.164 15,985,119 1.0993 8.82%
2021-01-20 0 1.700 1.700 1.710 1.570 1.720 6,895,000 11,558,740 1.6764 1.041 1.041 1.047 0.962 1.053 11,257,524 1.0268 8.97%
2021-01-19 0 1.560 1.560 1.570 1.540 1.590 541,000 846,570 1.5648 0.955 0.955 0.962 0.943 0.974 883,295 0.9584 0.00%
2021-01-18 0 1.560 1.560 1.570 1.520 1.590 1,111,000 1,720,050 1.5482 0.955 0.955 0.962 0.931 0.974 1,813,939 0.9482 -3.70%
2021-01-15 0 1.620 1.610 1.620 1.580 1.640 1,363,000 2,189,690 1.6065 0.992 0.986 0.992 0.968 1.004 2,225,381 0.9840 2.53%
2021-01-14 0 1.580 1.570 1.580 1.560 1.600 622,000 982,090 1.5789 0.968 0.962 0.968 0.955 0.980 1,015,545 0.9671 0.00%
2021-01-13 0 1.580 1.570 1.590 1.560 1.640 2,128,000 3,372,950 1.5850 0.968 0.962 0.974 0.955 1.004 3,474,403 0.9708 -2.47%
2021-01-12 0 1.620 1.610 1.630 1.410 1.670 5,259,000 8,274,010 1.5733 0.992 0.986 0.998 0.864 1.023 8,586,413 0.9636 13.29%
2021-01-11 0 1.430 1.410 1.430 1.400 1.430 514,000 722,150 1.4050 0.876 0.864 0.876 0.857 0.876 839,212 0.8605 2.14%
2021-01-08 0 1.400 1.400 1.410 1.390 1.420 203,000 284,410 1.4010 0.857 0.857 0.864 0.851 0.870 331,440 0.8581 -1.41%
2021-01-07 0 1.420 1.410 1.420 1.400 1.420 225,000 318,020 1.4134 0.870 0.864 0.870 0.857 0.870 367,359 0.8657 0.00%
2021-01-06 0 1.420 1.400 1.420 1.400 1.420 40,000 56,370 1.4093 0.870 0.857 0.870 0.857 0.870 65,308 0.8631 0.71%
2021-01-05 0 1.410 1.400 1.410 1.400 1.440 381,000 537,200 1.4100 0.864 0.857 0.864 0.857 0.882 622,062 0.8636 -1.40%
2021-01-04 0 1.430 1.420 1.430 1.400 1.440 525,053 738,262 1.4061 0.876 0.870 0.876 0.857 0.882 857,258 0.8612 1.42%
2020-12-31 0 1.410 1.410 1.430 1.410 1.430 49,000 69,970 1.4280 0.864 0.864 0.876 0.864 0.876 80,003 0.8746 -1.40%
2020-12-30 0 1.430 1.420 1.440 1.400 1.440 229,000 323,510 1.4127 0.876 0.870 0.882 0.857 0.882 373,890 0.8653 0.00%
2020-12-29 0 1.430 1.430 1.440 1.400 1.430 146,000 207,750 1.4229 0.876 0.876 0.882 0.857 0.876 238,375 0.8715 1.42%
2020-12-28 0 1.410 1.410 1.450 1.410 1.450 89,000 127,120 1.4283 0.864 0.864 0.888 0.864 0.888 145,311 0.8748 0.71%
2020-12-24 0 1.400 1.400 1.430 1.400 1.400 4,000 5,600 1.4000 0.857 0.857 0.876 0.857 0.857 6,531 0.8575 -2.10%
2020-12-23 0 1.430 1.430 1.440 1.380 1.440 166,000 235,630 1.4195 0.876 0.876 0.882 0.845 0.882 271,030 0.8694 1.42%
2020-12-22 0 1.410 1.410 1.420 1.400 1.420 434,000 609,540 1.4045 0.864 0.864 0.870 0.857 0.870 708,595 0.8602 -0.70%
2020-12-21 0 1.420 1.420 1.430 1.420 1.450 67,000 95,730 1.4288 0.870 0.870 0.876 0.870 0.888 109,391 0.8751 -0.70%
2020-12-18 0 1.430 1.430 1.450 1.430 1.450 83,000 119,340 1.4378 0.876 0.876 0.888 0.876 0.888 135,515 0.8806 0.70%
2020-12-17 0 1.420 1.420 1.450 1.420 1.420 16,000 22,720 1.4200 0.870 0.870 0.888 0.870 0.870 26,123 0.8697 -2.07%
2020-12-16 0 1.450 1.420 1.450 1.410 1.450 490,000 698,340 1.4252 0.888 0.870 0.888 0.864 0.888 800,027 0.8729 0.69%
2020-12-15 0 1.440 1.440 1.460 1.440 1.450 34,001 49,101 1.4441 0.882 0.882 0.894 0.882 0.888 55,514 0.8845 -1.37%
2020-12-14 0 1.460 1.450 1.460 1.450 1.470 193,000 281,990 1.4611 0.894 0.888 0.894 0.888 0.900 315,113 0.8949 0.00%
2020-12-11 0 1.460 1.460 1.470 1.440 1.470 51,000 74,360 1.4580 0.894 0.894 0.900 0.882 0.900 83,268 0.8930 1.39%
2020-12-10 0 1.440 1.440 1.460 1.440 1.470 76,000 109,880 1.4458 0.882 0.882 0.894 0.882 0.900 124,086 0.8855 -0.69%
2020-12-09 0 1.450 1.440 1.470 1.440 1.480 123,000 178,090 1.4479 0.888 0.882 0.900 0.882 0.906 200,823 0.8868 0.00%
2020-12-08 0 1.450 1.450 1.480 1.440 1.480 73,000 106,760 1.4625 0.888 0.888 0.906 0.882 0.906 119,188 0.8957 -0.68%
2020-12-07 0 1.460 1.460 1.470 1.460 1.490 296,000 434,570 1.4681 0.894 0.894 0.900 0.894 0.913 483,282 0.8992 -1.35%
2020-12-04 0 1.480 1.480 1.510 1.480 1.500 135,000 201,240 1.4907 0.906 0.906 0.925 0.906 0.919 220,416 0.9130 -1.99%
2020-12-03 0 1.510 1.500 1.510 1.500 1.510 46,000 69,010 1.5002 0.925 0.919 0.925 0.919 0.925 75,105 0.9189 2.03%
2020-12-02 0 1.480 1.480 1.500 1.460 1.550 163,000 242,250 1.4862 0.906 0.906 0.919 0.894 0.949 266,131 0.9103 -1.33%
2020-12-01 0 1.500 1.460 1.500 1.460 1.510 382,000 572,860 1.4996 0.919 0.894 0.919 0.894 0.925 623,695 0.9185 2.04%
2020-11-30 0 1.470 1.460 1.470 1.460 1.500 357,000 530,260 1.4853 0.900 0.894 0.900 0.894 0.919 582,877 0.9097 -1.34%
2020-11-27 0 1.490 1.470 1.500 1.450 1.500 360,000 529,330 1.4704 0.913 0.900 0.919 0.888 0.919 587,775 0.9006 2.76%
2020-11-26 0 1.450 1.440 1.460 1.440 1.450 336,000 486,870 1.4490 0.888 0.882 0.894 0.882 0.888 548,590 0.8875 0.69%
2020-11-25 0 1.440 1.440 1.450 1.440 1.460 118,000 170,680 1.4464 0.882 0.882 0.888 0.882 0.894 192,660 0.8859 0.00%
2020-11-24 0 1.440 1.430 1.450 1.430 1.450 1,040,000 1,496,530 1.4390 0.882 0.876 0.888 0.876 0.888 1,698,017 0.8813 -0.69%
2020-11-23 0 1.450 1.420 1.450 1.430 1.450 209,000 300,280 1.4367 0.888 0.870 0.888 0.876 0.888 341,236 0.8800 0.00%
2020-11-20 0 1.450 1.440 1.470 1.430 1.470 614,000 894,380 1.4566 0.888 0.882 0.900 0.876 0.900 1,002,483 0.8922 0.00%
2020-11-19 0 1.450 1.440 1.450 1.440 1.470 242,000 350,380 1.4479 0.888 0.882 0.888 0.882 0.900 395,115 0.8868 -1.36%
2020-11-18 0 1.470 1.430 1.470 1.430 1.470 194,000 278,920 1.4377 0.900 0.876 0.900 0.876 0.900 316,745 0.8806 1.38%
2020-11-17 0 1.450 1.440 1.460 1.390 1.500 418,000 602,930 1.4424 0.888 0.882 0.894 0.851 0.919 682,472 0.8835 -1.36%
2020-11-16 0 1.470 1.450 1.470 1.450 1.480 200,000 291,170 1.4559 0.900 0.888 0.900 0.888 0.906 326,542 0.8917 0.00%
2020-11-13 0 1.470 1.450 1.470 1.440 1.490 352,000 512,080 1.4548 0.900 0.888 0.900 0.882 0.913 574,713 0.8910 1.38%
2020-11-12 0 1.450 1.440 1.450 1.440 1.500 139,000 200,830 1.4448 0.888 0.882 0.888 0.882 0.919 226,946 0.8849 0.69%
2020-11-11 0 1.440 1.430 1.440 1.410 1.450 73,000 104,640 1.4334 0.882 0.876 0.882 0.864 0.888 119,188 0.8779 0.70%
2020-11-10 0 1.430 1.420 1.440 1.420 1.430 45,000 64,300 1.4289 0.876 0.870 0.882 0.870 0.876 73,472 0.8752 0.00%
2020-11-09 0 1.430 1.420 1.430 1.420 1.430 368,000 526,210 1.4299 0.876 0.870 0.876 0.870 0.876 600,837 0.8758 0.00%
2020-11-06 0 1.430 1.410 1.430 1.410 1.440 167,000 238,630 1.4289 0.876 0.864 0.876 0.864 0.882 272,662 0.8752 -0.69%
2020-11-05 0 1.440 1.420 1.450 1.430 1.450 52,000 74,850 1.4394 0.882 0.870 0.888 0.876 0.888 84,901 0.8816 0.00%
2020-11-04 0 1.440 1.430 1.440 1.440 1.450 34,000 48,980 1.4406 0.882 0.876 0.882 0.882 0.888 55,512 0.8823 0.70%
2020-11-03 0 1.430 1.420 1.430 1.420 1.430 309,000 441,450 1.4286 0.876 0.870 0.876 0.870 0.876 504,507 0.8750 0.70%
2020-11-02 0 1.420 1.420 1.430 1.420 1.450 512,000 733,900 1.4334 0.870 0.870 0.876 0.870 0.888 835,947 0.8779 0.00%
2020-10-30 0 1.420 1.420 1.430 1.420 1.430 318,000 454,300 1.4286 0.870 0.870 0.876 0.870 0.876 519,201 0.8750 -0.70%
2020-10-29 0 1.430 1.430 1.440 1.420 1.430 195,000 278,750 1.4295 0.876 0.876 0.882 0.870 0.876 318,378 0.8755 0.70%
2020-10-28 0 1.420 1.420 1.440 1.420 1.450 327,000 469,180 1.4348 0.870 0.870 0.882 0.870 0.888 533,896 0.8788 -1.39%
2020-10-27 0 1.440 1.430 1.440 1.420 1.450 117,000 167,380 1.4306 0.882 0.876 0.882 0.870 0.888 191,027 0.8762 0.00%
2020-10-23 0 1.440 1.440 1.450 1.440 1.460 200,000 288,030 1.4402 0.882 0.882 0.888 0.882 0.894 326,542 0.8821 0.00%
2020-10-22 0 1.440 1.440 1.450 1.440 1.450 140,000 201,830 1.4416 0.882 0.882 0.888 0.882 0.888 228,579 0.8830 0.00%
2020-10-21 0 1.440 1.440 1.450 1.440 1.450 133,000 191,710 1.4414 0.882 0.882 0.888 0.882 0.888 217,150 0.8828 0.00%
2020-10-20 0 1.440 1.430 1.450 1.430 1.460 276,000 397,340 1.4396 0.882 0.876 0.888 0.876 0.894 450,628 0.8817 0.00%
2020-10-19 0 1.440 1.440 1.450 1.430 1.470 533,000 774,740 1.4535 0.882 0.882 0.888 0.876 0.900 870,234 0.8903 0.00%
2020-10-16 0 1.440 1.440 1.450 1.430 1.440 100,000 143,930 1.4393 0.882 0.882 0.888 0.876 0.882 163,271 0.8815 0.00%
2020-10-15 0 1.440 1.440 1.450 1.430 1.440 240,000 344,440 1.4352 0.882 0.882 0.888 0.876 0.882 391,850 0.8790 0.70%
2020-10-14 0 1.430 1.430 1.440 1.430 1.430 43,000 61,490 1.4300 0.876 0.876 0.882 0.876 0.876 70,206 0.8758 -0.69%
2020-10-12 0 1.440 1.430 1.440 1.420 1.440 354,000 507,660 1.4341 0.882 0.876 0.882 0.870 0.882 577,979 0.8783 0.70%
2020-10-09 0 1.430 1.420 1.440 1.410 1.430 949,000 1,351,080 1.4237 0.876 0.870 0.882 0.864 0.876 1,549,440 0.8720 2.88%
2020-10-08 0 1.390 1.390 1.400 1.390 1.400 279,000 388,350 1.3919 0.851 0.851 0.857 0.851 0.857 455,526 0.8525 -0.71%
2020-10-07 0 1.400 1.390 1.400 1.390 1.430 325,000 456,420 1.4044 0.857 0.851 0.857 0.851 0.876 530,630 0.8601 0.72%
2020-10-06 0 1.390 1.370 1.400 1.380 1.400 281,000 391,610 1.3936 0.851 0.839 0.857 0.845 0.857 458,791 0.8536 0.00%
2020-10-05 0 1.390 1.370 1.390 1.370 1.390 275,000 376,800 1.3702 0.851 0.839 0.851 0.839 0.851 448,995 0.8392 1.46%
2020-09-30 0 1.370 1.370 1.380 1.370 1.380 157,000 215,830 1.3747 0.839 0.839 0.845 0.839 0.845 256,335 0.8420 0.00%
2020-09-29 0 1.370 1.360 1.370 1.360 1.390 283,000 385,480 1.3621 0.839 0.833 0.839 0.833 0.851 462,056 0.8343 -1.44%
2020-09-28 0 1.390 1.380 1.390 1.360 1.390 39,000 54,140 1.3882 0.851 0.845 0.851 0.833 0.851 63,676 0.8502 2.96%
2020-09-25 0 1.350 1.350 1.370 1.350 1.390 518,000 710,880 1.3724 0.827 0.827 0.839 0.827 0.851 845,743 0.8405 -0.74%
2020-09-24 0 1.360 1.360 1.390 1.350 1.390 907,000 1,243,300 1.3708 0.833 0.833 0.851 0.827 0.851 1,480,866 0.8396 -2.86%
2020-09-23 0 1.400 1.400 1.410 1.380 1.400 101,000 141,210 1.3981 0.857 0.857 0.864 0.845 0.857 164,904 0.8563 0.72%
2020-09-22 0 1.390 1.380 1.400 1.380 1.400 202,000 281,060 1.3914 0.851 0.845 0.857 0.845 0.857 329,807 0.8522 -1.42%
2020-09-21 0 1.410 1.400 1.410 1.400 1.430 129,000 181,480 1.4068 0.864 0.857 0.864 0.857 0.876 210,619 0.8616 0.71%
2020-09-18 0 1.400 1.400 1.420 1.400 1.410 109,000 152,620 1.4002 0.857 0.857 0.870 0.857 0.864 177,965 0.8576 0.00%
2020-09-17 0 1.400 1.400 1.420 1.390 1.410 79,000 110,610 1.4001 0.857 0.857 0.870 0.851 0.864 128,984 0.8575 0.72%
2020-09-16 0 1.390 1.390 1.430 1.390 1.430 323,000 456,070 1.4120 0.851 0.851 0.876 0.851 0.876 527,365 0.8648 -1.42%
2020-09-15 0 1.410 1.410 1.420 1.410 1.420 180,000 254,970 1.4165 0.864 0.864 0.870 0.864 0.870 293,888 0.8676 0.00%
2020-09-14 0 1.410 1.410 1.420 1.410 1.430 366,000 519,640 1.4198 0.864 0.864 0.870 0.864 0.876 597,571 0.8696 -0.70%
2020-09-11 0 1.420 1.410 1.420 1.420 1.430 466,000 663,170 1.4231 0.870 0.864 0.870 0.870 0.876 760,842 0.8716 -0.70%
2020-09-10 0 1.430 1.420 1.430 1.420 1.430 355,000 504,930 1.4223 0.876 0.870 0.876 0.870 0.876 579,611 0.8712 0.70%
2020-09-09 0 1.420 1.420 1.430 1.410 1.440 306,000 437,680 1.4303 0.870 0.870 0.876 0.864 0.882 499,609 0.8760 -1.39%
2020-09-08 0 1.440 1.440 1.450 1.430 1.470 226,000 325,280 1.4393 0.882 0.882 0.888 0.876 0.900 368,992 0.8815 0.00%
2020-09-07 0 1.440 1.440 1.460 1.440 1.470 174,000 253,200 1.4552 0.882 0.882 0.894 0.882 0.900 284,091 0.8913 0.00%
2020-09-04 0 1.440 1.430 1.440 1.410 1.440 360,000 511,650 1.4213 0.882 0.876 0.882 0.864 0.882 587,775 0.8705 -0.69%
2020-09-03 0 1.450 1.440 1.450 1.440 1.470 592,000 860,590 1.4537 0.888 0.882 0.888 0.882 0.900 966,563 0.8904 0.69%
2020-09-02 0 1.440 1.440 1.460 1.440 1.490 541,000 791,300 1.4627 0.882 0.882 0.894 0.882 0.913 883,295 0.8958 -2.70%
2020-09-01 0 1.480 1.480 1.500 1.480 1.490 283,000 419,420 1.4820 0.906 0.906 0.919 0.906 0.913 462,056 0.9077 -1.33%
2020-08-31 0 1.500 1.480 1.500 1.480 1.510 124,000 185,790 1.4983 0.919 0.906 0.919 0.906 0.925 202,456 0.9177 0.67%
2020-08-28 0 1.520 1.510 1.520 1.510 1.520 421,000 636,430 1.5117 0.913 0.907 0.913 0.907 0.913 701,210 0.9076 1.33%
2020-08-27 0 1.500 1.500 1.510 1.470 1.530 570,000 850,350 1.4918 0.901 0.901 0.907 0.883 0.919 949,382 0.8957 -1.96%
2020-08-26 0 1.530 1.510 1.530 1.480 1.540 863,000 1,296,370 1.5022 0.919 0.907 0.919 0.889 0.925 1,437,397 0.9019 2.00%
2020-08-25 0 1.500 1.500 1.510 1.500 1.520 284,000 427,680 1.5059 0.901 0.901 0.907 0.901 0.913 473,025 0.9041 -0.66%
2020-08-24 0 1.510 1.510 1.520 1.510 1.540 285,000 433,900 1.5225 0.907 0.907 0.913 0.907 0.925 474,691 0.9141 -1.95%
2020-08-21 0 1.540 1.540 1.550 1.530 1.550 561,000 865,350 1.5425 0.925 0.925 0.931 0.919 0.931 934,391 0.9261 0.65%
2020-08-20 0 1.530 1.500 1.530 1.490 1.530 466,000 699,740 1.5016 0.919 0.901 0.919 0.895 0.919 776,161 0.9015 2.00%
2020-08-19 0 1.500 1.490 1.510 1.490 1.510 158,000 236,920 1.4995 0.901 0.895 0.907 0.895 0.907 263,162 0.9003 -1.96%
2020-08-18 0 1.530 1.500 1.530 1.440 1.550 1,603,000 2,411,780 1.5045 0.919 0.901 0.919 0.865 0.931 2,669,927 0.9033 -3.77%
2020-08-17 0 1.590 1.590 1.600 1.580 1.600 1,053,000 1,676,960 1.5926 0.955 0.955 0.961 0.949 0.961 1,753,858 0.9562 1.92%
2020-08-14 0 1.560 1.550 1.560 1.560 1.590 273,000 429,200 1.5722 0.937 0.931 0.937 0.937 0.955 454,704 0.9439 0.65%
2020-08-13 0 1.550 1.530 1.550 1.550 1.590 219,000 341,810 1.5608 0.931 0.919 0.931 0.931 0.955 364,762 0.9371 1.31%
2020-08-12 0 1.530 1.530 1.540 1.500 1.550 543,000 827,840 1.5246 0.919 0.919 0.925 0.901 0.931 904,411 0.9153 -1.29%
2020-08-11 0 1.550 1.530 1.550 1.530 1.580 666,000 1,034,040 1.5526 0.931 0.919 0.931 0.919 0.949 1,109,277 0.9322 -0.64%
2020-08-10 0 1.560 1.560 1.570 1.530 1.560 1,421,000 2,212,120 1.5567 0.937 0.937 0.943 0.919 0.937 2,366,792 0.9346 0.65%
2020-08-07 0 1.550 1.540 1.550 1.510 1.680 7,511,000 12,075,520 1.6077 0.931 0.925 0.931 0.907 1.009 12,510,184 0.9653 -1.27%
2020-08-06 0 1.570 1.570 1.580 1.550 1.600 1,647,000 2,604,090 1.5811 0.943 0.943 0.949 0.931 0.961 2,743,213 0.9493 1.29%
2020-08-05 0 1.550 1.550 1.580 1.550 1.600 284,000 447,710 1.5764 0.931 0.931 0.949 0.931 0.961 473,025 0.9465 0.65%
2020-08-04 0 1.540 1.540 1.550 1.530 1.560 351,000 545,100 1.5530 0.925 0.925 0.931 0.919 0.937 584,619 0.9324 1.32%
2020-08-03 0 1.520 1.520 1.540 1.510 1.590 375,000 573,960 1.5306 0.913 0.913 0.925 0.907 0.955 624,593 0.9189 0.66%
2020-07-31 0 1.510 1.500 1.510 1.490 1.550 738,000 1,107,230 1.5003 0.907 0.901 0.907 0.895 0.931 1,229,199 0.9008 1.34%
2020-07-30 0 1.490 1.480 1.500 1.480 1.500 324,000 481,410 1.4858 0.895 0.889 0.901 0.889 0.901 539,648 0.8921 1.36%
2020-07-29 0 1.470 1.470 1.480 1.470 1.480 101,000 148,730 1.4726 0.883 0.883 0.889 0.883 0.889 168,224 0.8841 -1.34%
2020-07-28 0 1.490 1.480 1.490 1.490 1.500 436,000 649,740 1.4902 0.895 0.889 0.895 0.895 0.901 726,194 0.8947 0.68%
2020-07-27 0 1.480 1.460 1.480 1.440 1.520 548,000 823,700 1.5031 0.889 0.877 0.889 0.865 0.913 912,739 0.9024 -1.33%
2020-07-24 0 1.500 1.500 1.510 1.500 1.570 1,147,000 1,764,760 1.5386 0.901 0.901 0.907 0.901 0.943 1,910,422 0.9238 -2.60%
2020-07-23 0 1.540 1.530 1.550 1.510 1.540 271,000 414,450 1.5293 0.925 0.919 0.931 0.907 0.925 451,373 0.9182 -1.28%
2020-07-22 0 1.560 1.550 1.570 1.540 1.630 1,233,000 1,958,080 1.5881 0.937 0.931 0.943 0.925 0.979 2,053,662 0.9535 1.96%
2020-07-21 0 1.530 1.510 1.530 1.480 1.530 220,000 329,830 1.4992 0.919 0.907 0.919 0.889 0.919 366,428 0.9001 4.08%
2020-07-20 0 1.470 1.470 1.480 1.460 1.490 566,000 832,750 1.4713 0.883 0.883 0.889 0.877 0.895 942,719 0.8833 -1.34%
2020-07-17 0 1.490 1.490 1.500 1.470 1.510 405,000 604,240 1.4920 0.895 0.895 0.901 0.883 0.907 674,561 0.8958 -2.61%
2020-07-16 0 1.530 1.510 1.530 1.500 1.600 377,000 578,130 1.5335 0.919 0.907 0.919 0.901 0.961 627,924 0.9207 -4.38%
2020-07-15 0 1.600 1.600 1.610 1.600 1.610 5,153,000 8,245,220 1.6001 0.961 0.961 0.967 0.961 0.967 8,582,742 0.9607 0.63%
2020-07-14 0 1.590 1.570 1.580 1.540 1.620 2,959,000 4,694,880 1.5866 0.955 0.943 0.949 0.925 0.973 4,928,456 0.9526 -3.64%
2020-07-13 0 1.650 1.640 1.650 1.630 1.710 16,294,000 27,307,120 1.6759 0.991 0.985 0.991 0.979 1.027 27,138,988 1.0062 0.61%
2020-07-10 0 1.640 1.610 1.640 1.450 1.640 5,787,000 9,129,410 1.5776 0.985 0.967 0.985 0.871 0.985 9,638,721 0.9472 13.10%
2020-07-09 0 1.450 1.420 1.450 1.390 1.450 1,389,000 1,947,960 1.4024 0.871 0.853 0.871 0.835 0.871 2,313,493 0.8420 4.32%
2020-07-08 0 1.390 1.390 1.400 1.380 1.410 545,000 758,840 1.3924 0.835 0.835 0.841 0.829 0.847 907,742 0.8360 -1.42%
2020-07-07 0 1.410 1.390 1.410 1.400 1.430 339,000 479,250 1.4137 0.847 0.835 0.847 0.841 0.859 564,632 0.8488 -1.40%
2020-07-06 0 1.430 1.420 1.440 1.420 1.440 751,000 1,077,030 1.4341 0.859 0.853 0.865 0.853 0.865 1,250,852 0.8610 0.70%
2020-07-03 0 1.420 1.400 1.420 1.400 1.430 323,000 457,770 1.4172 0.853 0.841 0.853 0.841 0.859 537,983 0.8509 2.16%
2020-07-02 0 1.390 1.390 1.400 1.390 1.410 381,000 532,260 1.3970 0.835 0.835 0.841 0.835 0.847 634,587 0.8388 0.00%
2020-06-30 0 1.390 1.370 1.390 1.380 1.400 460,000 635,190 1.3808 0.835 0.823 0.835 0.829 0.841 766,168 0.8290 1.46%
2020-06-29 0 1.370 1.370 1.380 1.370 1.390 300,000 413,490 1.3783 0.823 0.823 0.829 0.823 0.835 499,675 0.8275 -2.14%
2020-06-26 0 1.400 1.400 1.410 1.400 1.410 191,000 267,420 1.4001 0.841 0.841 0.847 0.841 0.847 318,126 0.8406 -1.41%
2020-06-24 0 1.420 1.400 1.420 - - 0 0 - 0.853 0.841 0.853 - - 0 - -0.70%
2020-06-23 0 1.430 1.410 1.430 1.400 1.430 503,000 711,650 1.4148 0.859 0.847 0.859 0.841 0.859 837,788 0.8494 1.42%
2020-06-22 0 1.410 1.410 1.420 1.410 1.440 81,000 114,440 1.4128 0.847 0.847 0.853 0.847 0.865 134,912 0.8483 -2.08%
2020-06-19 0 1.440 1.430 1.440 1.420 1.440 197,000 281,280 1.4278 0.865 0.859 0.865 0.853 0.865 328,120 0.8572 0.00%
2020-06-18 0 1.440 1.410 1.440 1.410 1.440 137,000 195,830 1.4294 0.865 0.847 0.865 0.847 0.865 228,185 0.8582 1.41%
2020-06-17 0 1.420 1.420 1.440 1.410 1.440 260,000 372,870 1.4341 0.853 0.853 0.865 0.847 0.865 433,051 0.8610 0.00%
2020-06-16 0 1.420 1.410 1.430 1.400 1.430 332,000 469,130 1.4130 0.853 0.847 0.859 0.841 0.859 552,973 0.8484 0.71%
2020-06-15 0 1.410 1.400 1.410 1.400 1.420 180,000 254,290 1.4127 0.847 0.841 0.847 0.841 0.853 299,805 0.8482 0.00%
2020-06-12 0 1.410 1.400 1.410 1.400 1.420 282,000 396,590 1.4063 0.847 0.841 0.847 0.841 0.853 469,694 0.8444 -1.40%
2020-06-11 0 1.430 1.420 1.430 1.420 1.440 128,000 182,610 1.4266 0.859 0.853 0.859 0.853 0.865 213,194 0.8565 -0.69%
2020-06-10 0 1.440 1.420 1.450 1.410 1.440 169,000 241,160 1.4270 0.865 0.853 0.871 0.847 0.865 281,483 0.8567 -0.69%
2020-06-09 0 1.450 1.440 1.450 1.440 1.460 115,000 165,850 1.4422 0.871 0.865 0.871 0.865 0.877 191,542 0.8659 0.69%
2020-06-08 0 1.440 1.430 1.440 1.430 1.460 249,000 357,690 1.4365 0.865 0.859 0.865 0.859 0.877 414,730 0.8625 -1.37%
2020-06-05 0 1.460 1.440 1.460 1.420 1.460 995,000 1,429,640 1.4368 0.877 0.865 0.877 0.853 0.877 1,657,254 0.8627 2.10%
2020-06-04 0 1.430 1.400 1.430 1.400 1.470 575,000 816,790 1.4205 0.859 0.841 0.859 0.841 0.883 957,709 0.8529 -0.00%
2020-06-03 0 1.590 1.590 1.610 1.590 1.640 1,803,000 2,911,330 1.6147 0.859 0.859 0.869 0.859 0.886 3,339,049 0.8719 -1.24%
2020-06-02 0 1.610 1.600 1.620 1.550 1.620 1,231,000 1,944,860 1.5799 0.869 0.864 0.875 0.837 0.875 2,279,739 0.8531 4.55%
2020-06-01 0 1.540 1.540 1.550 1.530 1.550 433,000 665,720 1.5375 0.832 0.832 0.837 0.826 0.837 801,890 0.8302 1.99%
2020-05-29 0 1.510 1.510 1.540 1.500 1.520 292,000 441,230 1.5111 0.815 0.815 0.832 0.810 0.821 540,767 0.8159 -0.66%
2020-05-28 0 1.520 1.500 1.520 1.500 1.540 463,000 700,970 1.5140 0.821 0.810 0.821 0.810 0.832 857,448 0.8175 -0.65%
2020-05-27 0 1.530 1.520 1.530 1.520 1.540 578,000 884,360 1.5300 0.826 0.821 0.826 0.821 0.832 1,070,422 0.8262 0.00%
2020-05-26 0 1.530 1.520 1.530 1.520 1.540 920,000 1,408,760 1.5313 0.826 0.821 0.826 0.821 0.832 1,703,785 0.8268 0.00%
2020-05-25 0 1.530 1.520 1.530 1.490 1.530 168,000 255,160 1.5188 0.826 0.821 0.826 0.805 0.826 311,126 0.8201 0.00%
2020-05-22 0 1.530 1.500 1.530 1.480 1.530 591,000 889,060 1.5043 0.826 0.810 0.826 0.799 0.826 1,094,497 0.8123 0.00%
2020-05-21 0 1.530 1.520 1.530 1.520 1.540 546,000 835,590 1.5304 0.826 0.821 0.826 0.821 0.832 1,011,159 0.8264 0.00%
2020-05-20 0 1.530 1.520 1.530 1.520 1.540 951,000 1,455,050 1.5300 0.826 0.821 0.826 0.821 0.832 1,761,195 0.8262 0.00%
2020-05-19 0 1.530 1.530 1.540 1.520 1.540 541,000 827,220 1.5291 0.826 0.826 0.832 0.821 0.832 1,001,900 0.8257 0.00%
2020-05-18 0 1.530 1.520 1.530 1.530 1.540 298,000 457,080 1.5338 0.826 0.821 0.826 0.826 0.832 551,878 0.8282 -0.65%
2020-05-15 0 1.540 1.530 1.540 1.530 1.550 331,000 509,790 1.5402 0.832 0.826 0.832 0.826 0.837 612,992 0.8316 0.00%
2020-05-14 0 1.540 1.540 1.550 1.540 1.550 240,000 371,810 1.5492 0.832 0.832 0.837 0.832 0.837 444,466 0.8365 -0.65%
2020-05-13 0 1.550 1.540 1.550 - - 0 0 - 0.837 0.832 0.837 - - 0 - 0.00%
2020-05-12 0 1.550 1.540 1.550 1.540 1.550 197,000 305,150 1.5490 0.837 0.832 0.837 0.832 0.837 364,832 0.8364 0.00%
2020-05-11 0 1.550 1.540 1.550 1.550 1.580 614,000 952,070 1.5506 0.837 0.832 0.837 0.837 0.853 1,137,091 0.8373 0.00%
2020-05-08 0 1.550 1.540 1.550 1.540 1.550 226,000 349,940 1.5484 0.837 0.832 0.837 0.832 0.837 418,539 0.8361 0.65%
2020-05-07 0 1.540 1.530 1.540 1.540 1.610 546,000 841,330 1.5409 0.832 0.826 0.832 0.832 0.869 1,011,159 0.8320 0.00%
2020-05-06 0 1.540 1.540 1.550 1.540 1.570 242,000 373,750 1.5444 0.832 0.832 0.837 0.832 0.848 448,170 0.8339 0.00%
2020-05-05 0 1.540 1.540 1.550 1.540 1.560 155,000 240,200 1.5497 0.832 0.832 0.837 0.832 0.842 287,051 0.8368 0.65%
2020-05-04 0 1.530 1.520 1.540 1.520 1.550 534,000 818,320 1.5324 0.826 0.821 0.832 0.821 0.837 988,936 0.8275 -0.65%
2020-04-29 0 1.540 1.530 1.540 1.530 1.550 2,201,000 3,392,450 1.5413 0.832 0.826 0.832 0.826 0.837 4,076,121 0.8323 -0.65%
2020-04-28 0 1.550 1.540 1.550 1.540 1.550 364,000 561,250 1.5419 0.837 0.832 0.837 0.832 0.837 674,106 0.8326 0.00%
2020-04-27 0 1.550 1.540 1.550 1.550 1.560 1,856,000 2,876,870 1.5500 0.837 0.832 0.837 0.837 0.842 3,437,201 0.8370 0.65%
2020-04-24 0 1.540 1.540 1.550 1.540 1.550 332,000 512,480 1.5436 0.832 0.832 0.837 0.832 0.837 614,844 0.8335 -0.65%
2020-04-23 0 1.550 1.540 1.550 1.540 1.560 507,000 784,270 1.5469 0.837 0.832 0.837 0.832 0.842 938,934 0.8353 0.00%
2020-04-22 0 1.550 1.540 1.550 1.540 1.560 292,000 451,820 1.5473 0.837 0.832 0.837 0.832 0.842 540,767 0.8355 0.00%
2020-04-21 0 1.550 1.540 1.550 1.530 1.550 861,000 1,332,490 1.5476 0.837 0.832 0.837 0.826 0.837 1,594,521 0.8357 0.00%
2020-04-20 0 1.550 1.550 1.560 1.550 1.570 1,042,000 1,624,910 1.5594 0.837 0.837 0.842 0.837 0.848 1,929,722 0.8420 -0.64%
2020-04-17 0 1.560 1.560 1.570 1.540 1.600 1,895,000 2,966,490 1.5654 0.842 0.842 0.848 0.832 0.864 3,509,427 0.8453 -0.64%
2020-04-16 0 1.570 1.560 1.570 1.550 1.580 1,218,000 1,911,850 1.5697 0.848 0.842 0.848 0.837 0.853 2,255,663 0.8476 -0.63%
2020-04-15 0 1.580 1.570 1.580 1.570 1.660 2,244,000 3,594,480 1.6018 0.853 0.848 0.853 0.848 0.896 4,155,754 0.8649 1.28%
2020-04-14 0 1.560 1.560 1.570 1.540 1.580 323,000 500,060 1.5482 0.842 0.842 0.848 0.832 0.853 598,177 0.8360 0.65%
2020-04-09 0 1.550 1.550 1.560 1.550 1.580 594,000 925,620 1.5583 0.837 0.837 0.842 0.837 0.853 1,100,053 0.8414 0.00%
2020-04-08 0 1.550 1.530 1.550 1.530 1.550 68,000 104,850 1.5419 0.837 0.826 0.837 0.826 0.837 125,932 0.8326 1.31%
2020-04-07 0 1.530 1.530 1.540 1.500 1.550 783,000 1,200,170 1.5328 0.826 0.826 0.832 0.810 0.837 1,450,069 0.8277 0.00%
2020-04-06 0 1.530 1.500 1.530 1.450 1.530 368,000 556,760 1.5129 0.826 0.810 0.826 0.783 0.826 681,514 0.8169 0.66%
2020-04-03 0 1.520 1.500 1.520 1.500 1.550 393,000 596,410 1.5176 0.821 0.810 0.821 0.810 0.837 727,813 0.8195 -0.65%
2020-04-02 0 1.530 1.530 1.550 1.520 1.560 237,000 362,670 1.5303 0.826 0.826 0.837 0.821 0.842 438,910 0.8263 0.00%
2020-04-01 0 1.530 1.500 1.530 1.530 1.560 616,000 958,760 1.5564 0.826 0.810 0.826 0.826 0.842 1,140,795 0.8404 -0.65%
2020-03-31 0 1.540 1.520 1.540 1.510 1.550 745,000 1,135,980 1.5248 0.832 0.821 0.832 0.815 0.837 1,379,696 0.8234 1.99%
2020-03-30 0 1.510 1.490 1.510 1.480 1.530 265,000 397,960 1.5017 0.815 0.805 0.815 0.799 0.826 490,764 0.8109 -0.66%
2020-03-27 0 1.520 1.500 1.520 1.500 1.530 453,000 686,190 1.5148 0.821 0.810 0.821 0.810 0.826 838,929 0.8179 0.00%
2020-03-26 0 1.520 1.500 1.520 1.500 1.540 472,000 715,050 1.5149 0.821 0.810 0.821 0.810 0.832 874,116 0.8180 0.00%
2020-03-25 0 1.520 1.510 1.520 1.470 1.530 1,386,000 2,087,150 1.5059 0.821 0.815 0.821 0.794 0.826 2,566,789 0.8131 4.11%
2020-03-24 0 1.460 1.460 1.470 1.320 1.460 4,411,000 6,121,400 1.3878 0.788 0.788 0.794 0.713 0.788 8,168,909 0.7494 10.61%
2020-03-23 0 1.320 1.250 1.320 1.280 1.340 2,829,000 3,689,935 1.3043 0.713 0.675 0.713 0.691 0.724 5,239,140 0.7043 -5.04%
2020-03-20 0 1.390 1.330 1.390 1.320 1.410 279,000 385,850 1.3830 0.751 0.718 0.751 0.713 0.761 516,691 0.7468 2.21%
2020-03-19 0 1.360 1.360 1.380 1.290 1.420 1,033,000 1,402,570 1.3578 0.734 0.734 0.745 0.697 0.767 1,913,054 0.7332 -6.21%
2020-03-18 0 1.450 1.430 1.450 1.440 1.600 1,595,000 2,379,320 1.4917 0.783 0.772 0.783 0.778 0.864 2,953,845 0.8055 -2.68%
2020-03-17 0 1.490 1.490 1.520 1.440 1.550 715,000 1,067,630 1.4932 0.805 0.805 0.821 0.778 0.837 1,324,137 0.8063 -5.70%
2020-03-16 0 1.580 1.560 1.580 1.560 1.580 280,000 439,490 1.5696 0.853 0.842 0.853 0.842 0.853 518,543 0.8475 -0.63%
2020-03-13 0 1.590 1.580 1.590 1.570 1.620 365,000 581,090 1.5920 0.859 0.853 0.859 0.848 0.875 675,958 0.8597 -1.85%
2020-03-12 0 1.620 1.610 1.620 1.580 1.660 438,000 704,330 1.6081 0.875 0.869 0.875 0.853 0.896 811,150 0.8683 -3.57%
2020-03-11 0 1.680 1.660 1.680 1.600 1.710 68,000 113,070 1.6628 0.907 0.896 0.907 0.864 0.923 125,932 0.8979 0.00%
2020-03-10 0 1.680 1.660 1.680 1.630 1.690 294,000 488,540 1.6617 0.907 0.896 0.907 0.880 0.913 544,470 0.8973 3.70%
2020-03-09 0 1.620 1.620 1.650 1.620 1.650 265,000 433,770 1.6369 0.875 0.875 0.891 0.875 0.891 490,764 0.8839 -3.57%
2020-03-06 0 1.680 1.680 1.690 1.650 1.690 172,000 288,610 1.6780 0.907 0.907 0.913 0.891 0.913 318,534 0.9061 0.00%
2020-03-05 0 1.680 1.660 1.680 1.630 1.700 857,000 1,420,180 1.6572 0.907 0.896 0.907 0.880 0.918 1,587,113 0.8948 -1.18%
2020-03-04 0 1.700 1.680 1.700 1.690 1.700 201,000 340,800 1.6955 0.918 0.907 0.918 0.913 0.918 372,240 0.9155 0.00%
2020-03-03 0 1.700 1.680 1.710 1.680 1.710 47,000 79,100 1.6830 0.918 0.907 0.923 0.907 0.923 87,041 0.9088 1.19%
2020-03-02 0 1.680 1.680 1.700 1.670 1.690 74,000 124,760 1.6859 0.907 0.907 0.918 0.902 0.913 137,044 0.9104 0.00%
2020-02-28 0 1.680 1.660 1.690 1.660 1.720 343,000 573,180 1.6711 0.907 0.896 0.913 0.896 0.929 635,216 0.9023 -2.33%
2020-02-27 0 1.720 1.700 1.720 1.680 1.720 246,000 417,570 1.6974 0.929 0.918 0.929 0.907 0.929 455,577 0.9166 -0.58%
2020-02-26 0 1.730 1.700 1.730 1.690 1.730 99,000 169,700 1.7141 0.934 0.918 0.934 0.913 0.934 183,342 0.9256 -1.14%
2020-02-25 0 1.750 1.720 1.750 1.720 1.750 171,000 295,380 1.7274 0.945 0.929 0.945 0.929 0.945 316,682 0.9327 0.57%
2020-02-24 0 1.740 1.720 1.740 1.710 1.760 118,000 204,120 1.7298 0.940 0.929 0.940 0.923 0.950 218,529 0.9341 2.35%
2020-02-21 0 1.700 1.690 1.700 1.680 1.730 401,000 682,350 1.7016 0.918 0.913 0.918 0.907 0.934 742,628 0.9188 -0.58%
2020-02-20 0 1.710 1.700 1.710 1.690 1.710 635,000 1,079,190 1.6995 0.923 0.918 0.923 0.913 0.923 1,175,982 0.9177 3.01%
2020-02-19 0 1.660 1.660 1.720 1.660 1.750 645,000 1,098,740 1.7035 0.896 0.896 0.929 0.896 0.945 1,194,502 0.9198 -2.35%
2020-02-18 0 1.700 1.690 1.700 1.700 1.730 769,000 1,321,220 1.7181 0.918 0.913 0.918 0.918 0.934 1,424,142 0.9277 -1.16%
2020-02-17 0 1.720 1.710 1.720 1.690 1.730 695,000 1,194,130 1.7182 0.929 0.923 0.929 0.913 0.934 1,287,099 0.9278 0.58%
2020-02-14 0 1.710 1.700 1.710 1.700 1.710 867,000 1,478,040 1.7048 0.923 0.918 0.923 0.918 0.923 1,605,632 0.9205 0.59%
2020-02-13 0 1.700 1.690 1.700 1.680 1.720 3,061,000 5,184,640 1.6938 0.918 0.913 0.918 0.907 0.929 5,668,790 0.9146 1.19%
2020-02-12 0 1.680 1.660 1.680 1.660 1.700 520,000 871,410 1.6758 0.907 0.896 0.907 0.896 0.918 963,009 0.9049 0.00%
2020-02-11 0 1.680 1.670 1.680 1.660 1.690 888,000 1,488,210 1.6759 0.907 0.902 0.907 0.896 0.913 1,644,523 0.9049 0.60%
2020-02-10 0 1.670 1.660 1.670 1.670 1.680 501,000 838,090 1.6728 0.902 0.896 0.902 0.902 0.907 927,822 0.9033 0.00%
2020-02-07 0 1.670 1.660 1.670 1.670 1.700 257,000 430,550 1.6753 0.902 0.896 0.902 0.902 0.918 475,949 0.9046 -1.76%
2020-02-06 0 1.700 1.690 1.700 1.690 1.710 388,000 659,450 1.6996 0.918 0.913 0.918 0.913 0.923 718,553 0.9177 0.00%
2020-02-05 0 1.700 1.690 1.700 1.700 1.700 188,000 319,600 1.7000 0.918 0.913 0.918 0.918 0.918 348,165 0.9180 0.00%
2020-02-04 0 1.700 1.660 1.700 1.680 1.720 309,087 526,705 1.7041 0.918 0.896 0.918 0.907 0.929 572,411 0.9202 -0.58%
2020-02-03 0 1.710 1.670 1.710 1.700 1.720 368,000 629,720 1.7112 0.923 0.902 0.923 0.918 0.929 681,514 0.9240 -0.58%
2020-01-31 0 1.720 1.710 1.720 1.680 1.720 320,000 546,250 1.7070 0.929 0.923 0.929 0.907 0.929 592,621 0.9218 2.38%
2020-01-30 0 1.680 1.680 1.690 1.680 1.710 348,000 589,850 1.6950 0.907 0.907 0.913 0.907 0.923 644,475 0.9152 -1.75%
2020-01-29 0 1.710 1.710 1.720 1.700 1.770 419,000 722,340 1.7240 0.923 0.923 0.929 0.918 0.956 775,963 0.9309 -3.39%
2020-01-24 0 1.770 1.770 1.800 - - 0 0 - 0.956 0.956 0.972 - - 0 - 1.14%
2020-01-23 0 1.750 1.750 1.800 1.750 1.800 260,000 463,220 1.7816 0.945 0.945 0.972 0.945 0.972 481,505 0.9620 -2.78%
2020-01-22 0 1.800 1.800 1.820 1.790 1.810 94,000 169,070 1.7986 0.972 0.972 0.983 0.967 0.977 174,082 0.9712 0.00%
2020-01-21 0 1.800 1.780 1.800 1.780 1.830 212,000 381,580 1.7999 0.972 0.961 0.972 0.961 0.988 392,611 0.9719 0.00%
2020-01-20 0 1.800 1.800 1.820 1.800 1.820 86,100 156,086 1.8128 0.972 0.972 0.983 0.972 0.983 159,452 0.9789 -1.64%
2020-01-17 0 1.830 1.800 1.820 1.800 1.830 178,000 322,780 1.8134 0.988 0.972 0.983 0.972 0.988 329,645 0.9792 0.00%
2020-01-16 0 1.830 1.820 1.830 1.810 1.850 208,000 379,940 1.8266 0.988 0.983 0.988 0.977 0.999 385,204 0.9863 0.00%
2020-01-15 0 1.830 1.820 1.830 1.790 1.830 1,171,000 2,124,200 1.8140 0.988 0.983 0.988 0.967 0.988 2,168,622 0.9795 1.67%
2020-01-14 0 1.800 1.800 1.820 1.780 1.820 172,000 311,310 1.8099 0.972 0.972 0.983 0.961 0.983 318,534 0.9773 -0.55%
2020-01-13 0 1.810 1.800 1.810 1.780 1.810 476,000 855,010 1.7962 0.977 0.972 0.977 0.961 0.977 881,524 0.9699 0.56%
2020-01-10 0 1.800 1.780 1.800 1.780 1.800 412,000 738,690 1.7929 0.972 0.961 0.972 0.961 0.972 762,999 0.9681 0.56%
2020-01-09 0 1.790 1.790 1.800 1.760 1.800 877,000 1,563,000 1.7822 0.967 0.967 0.972 0.950 0.972 1,624,152 0.9623 -0.56%
2020-01-08 0 1.800 1.780 1.800 1.770 1.800 302,000 541,150 1.7919 0.972 0.961 0.972 0.956 0.972 559,286 0.9676 1.69%
2020-01-07 0 1.770 1.770 1.790 1.760 1.810 657,000 1,167,060 1.7763 0.956 0.956 0.967 0.950 0.977 1,216,725 0.9592 -0.56%
2020-01-06 0 1.780 1.760 1.780 1.750 1.790 232,000 409,120 1.7634 0.961 0.950 0.961 0.945 0.967 429,650 0.9522 -0.56%
2020-01-03 0 1.790 1.770 1.790 1.770 1.800 300,000 533,560 1.7785 0.967 0.956 0.967 0.956 0.972 555,582 0.9604 0.00%
2020-01-02 0 1.790 1.780 1.790 1.740 1.790 273,000 480,500 1.7601 0.967 0.961 0.967 0.940 0.967 505,580 0.9504 -0.56%
2019-12-31 0 1.800 1.770 1.800 1.770 1.800 41,000 73,450 1.7915 0.972 0.956 0.972 0.956 0.972 75,930 0.9673 0.56%
2019-12-30 0 1.790 1.770 1.790 1.770 1.800 386,000 687,730 1.7817 0.967 0.956 0.967 0.956 0.972 714,849 0.9621 0.56%
2019-12-27 0 1.780 1.790 1.800 1.780 1.800 307,000 549,095 1.7886 0.961 0.967 0.972 0.961 0.972 568,546 0.9658 2.30%
2019-12-24 0 1.740 1.740 1.760 1.740 1.780 583,000 1,023,710 1.7559 0.940 0.940 0.950 0.940 0.961 1,079,681 0.9482 -0.57%
2019-12-23 0 1.750 1.750 1.780 1.750 1.770 619,000 1,088,280 1.7581 0.945 0.945 0.961 0.945 0.956 1,146,351 0.9493 0.00%
2019-12-20 0 1.750 1.750 1.760 1.740 1.770 631,009 1,109,415 1.7582 0.945 0.945 0.950 0.940 0.956 1,168,591 0.9494 -0.57%
2019-12-19 0 1.760 1.760 1.770 1.760 1.790 512,000 905,000 1.7676 0.950 0.950 0.956 0.950 0.967 948,194 0.9544 0.00%
2019-12-18 0 1.760 1.760 1.780 1.760 1.800 875,000 1,557,610 1.7801 0.950 0.950 0.961 0.950 0.972 1,620,448 0.9612 -0.56%
2019-12-17 0 1.770 1.760 1.770 1.770 1.780 593,000 1,053,670 1.7768 0.956 0.950 0.956 0.956 0.961 1,098,201 0.9595 0.00%
2019-12-16 0 1.770 1.770 1.780 1.760 1.790 226,000 400,420 1.7718 0.956 0.956 0.961 0.950 0.967 418,539 0.9567 0.57%
2019-12-13 0 1.760 1.760 1.770 1.750 1.780 587,000 1,035,470 1.7640 0.950 0.950 0.956 0.945 0.961 1,087,089 0.9525 0.00%
2019-12-12 0 1.760 1.760 1.770 1.750 1.800 475,000 838,250 1.7647 0.950 0.950 0.956 0.945 0.972 879,672 0.9529 -0.56%
2019-12-11 0 1.770 1.760 1.770 1.740 1.770 228,000 401,520 1.7611 0.956 0.950 0.956 0.940 0.956 422,242 0.9509 0.00%
2019-12-10 0 1.770 1.760 1.780 1.730 1.780 311,000 549,120 1.7657 0.956 0.950 0.961 0.934 0.961 575,953 0.9534 0.00%
2019-12-09 0 1.770 1.750 1.770 1.730 1.770 262,000 460,540 1.7578 0.956 0.945 0.956 0.934 0.956 485,208 0.9492 -0.56%
2019-12-06 0 1.780 1.760 1.770 - - 0 0 - 0.961 0.950 0.956 - - 0 - 0.00%
2019-12-05 0 1.780 1.760 1.780 1.770 1.790 189,000 336,240 1.7790 0.961 0.950 0.961 0.956 0.967 350,017 0.9606 -0.56%
2019-12-04 0 1.790 1.750 1.790 1.750 1.790 193,000 342,050 1.7723 0.967 0.945 0.967 0.945 0.967 357,425 0.9570 2.87%
2019-12-03 0 1.740 1.740 1.760 1.730 1.780 511,000 895,370 1.7522 0.940 0.940 0.950 0.934 0.961 946,342 0.9461 -2.25%
2019-12-02 0 1.780 1.750 1.780 1.750 1.800 1,867,000 3,293,010 1.7638 0.961 0.945 0.961 0.945 0.972 3,457,573 0.9524 1.14%
2019-11-29 0 1.760 1.760 1.770 1.750 1.800 329,000 582,850 1.7716 0.950 0.950 0.956 0.945 0.972 609,288 0.9566 -1.68%
2019-11-28 0 1.790 1.780 1.790 1.790 1.810 184,000 330,490 1.7961 0.967 0.961 0.967 0.967 0.977 340,757 0.9699 -2.72%
2019-11-27 0 1.840 1.780 1.840 1.770 1.840 298,000 533,550 1.7904 0.994 0.961 0.994 0.956 0.994 551,878 0.9668 3.37%
2019-11-26 0 1.780 1.760 1.780 1.770 1.800 330,000 589,970 1.7878 0.961 0.950 0.961 0.956 0.972 611,140 0.9654 0.00%
2019-11-25 0 1.780 1.790 1.800 1.770 1.810 81,000 144,440 1.7832 0.961 0.967 0.972 0.956 0.977 150,007 0.9629 -1.66%
2019-11-22 0 1.810 1.770 1.810 1.690 1.830 77,000 137,440 1.7849 0.977 0.956 0.977 0.913 0.988 142,599 0.9638 -1.09%
2019-11-21 0 1.830 1.770 1.840 1.800 1.840 44,000 79,770 1.8130 0.988 0.956 0.994 0.972 0.994 81,485 0.9789 -0.54%
2019-11-20 0 1.840 1.750 1.840 1.830 1.840 58,000 106,350 1.8336 0.994 0.945 0.994 0.988 0.994 107,413 0.9901 -0.54%
2019-11-19 0 1.850 1.780 1.850 1.690 1.850 2,135,000 3,682,140 1.7247 0.999 0.961 0.999 0.913 0.999 3,953,893 0.9313 3.35%
2019-11-18 0 1.790 1.700 1.790 1.720 1.790 36,000 63,560 1.7656 0.967 0.918 0.967 0.929 0.967 66,670 0.9534 6.55%
2019-11-15 0 1.680 1.680 1.750 1.660 1.760 4,789,000 8,068,590 1.6848 0.907 0.907 0.945 0.896 0.950 8,868,943 0.9098 0.60%
2019-11-14 0 1.670 1.670 1.690 1.670 1.750 2,520,000 4,308,820 1.7098 0.902 0.902 0.913 0.902 0.945 4,666,890 0.9233 -4.02%
2019-11-13 0 1.740 1.730 1.750 1.720 1.790 1,747,000 3,052,670 1.7474 0.940 0.934 0.945 0.929 0.967 3,235,340 0.9435 -2.79%
2019-11-12 0 1.790 1.790 1.800 1.790 1.830 898,000 1,617,580 1.8013 0.967 0.967 0.972 0.967 0.988 1,663,043 0.9727 -2.19%
2019-11-11 0 1.830 1.830 1.850 1.780 1.870 899,000 1,625,380 1.8080 0.988 0.988 0.999 0.961 1.010 1,664,894 0.9763 -2.14%
2019-11-08 0 1.870 1.860 1.870 1.870 1.900 204,000 382,980 1.8774 1.010 1.004 1.010 1.010 1.026 377,796 1.0137 -0.53%
2019-11-07 0 1.880 1.870 1.900 1.880 1.940 239,000 451,430 1.8888 1.015 1.010 1.026 1.015 1.048 442,614 1.0199 -2.08%
2019-11-06 0 1.920 1.920 1.930 1.910 1.940 281,000 540,630 1.9240 1.037 1.037 1.042 1.031 1.048 520,395 1.0389 -1.54%
2019-11-05 0 1.950 1.950 1.960 1.910 1.950 294,000 568,960 1.9352 1.053 1.053 1.058 1.031 1.053 544,470 1.0450 2.63%
2019-11-04 0 1.900 1.890 1.970 1.890 1.900 364,000 690,800 1.8978 1.026 1.021 1.064 1.021 1.026 674,106 1.0248 0.00%
2019-11-01 0 1.900 1.880 1.900 1.880 1.900 73,000 137,550 1.8842 1.026 1.015 1.026 1.015 1.026 135,192 1.0174 1.60%
2019-10-31 0 1.870 1.860 1.870 1.850 1.880 163,000 304,530 1.8683 1.010 1.004 1.010 0.999 1.015 301,866 1.0088 1.63%
2019-10-30 0 1.840 1.840 1.870 1.840 1.870 283,000 522,080 1.8448 0.994 0.994 1.010 0.994 1.010 524,099 0.9961 -1.08%
2019-10-29 0 1.860 1.860 1.880 1.860 1.880 148,000 276,840 1.8705 1.004 1.004 1.015 1.004 1.015 274,087 1.0100 -1.06%
2019-10-28 0 1.880 1.860 1.900 1.840 1.900 253,000 472,810 1.8688 1.015 1.004 1.026 0.994 1.026 468,541 1.0091 0.53%
2019-10-25 0 1.870 1.860 1.880 1.860 1.890 87,000 163,700 1.8816 1.010 1.004 1.015 1.004 1.021 161,119 1.0160 -0.53%
2019-10-24 0 1.880 1.860 1.900 1.870 1.890 30,000 56,300 1.8767 1.015 1.004 1.026 1.010 1.021 55,558 1.0134 0.53%
2019-10-23 0 1.870 1.850 1.890 1.870 1.890 7,000 13,140 1.8771 1.010 0.999 1.021 1.010 1.021 12,964 1.0136 0.00%
2019-10-22 0 1.870 1.860 1.900 1.860 1.890 60,000 112,430 1.8738 1.010 1.004 1.026 1.004 1.021 111,116 1.0118 -0.53%
2019-10-21 0 1.880 1.860 1.900 1.870 1.890 17,000 31,820 1.8718 1.015 1.004 1.026 1.010 1.021 31,483 1.0107 0.53%
2019-10-18 0 1.870 1.860 1.880 1.860 1.880 38,000 70,910 1.8661 1.010 1.004 1.015 1.004 1.015 70,374 1.0076 0.00%
2019-10-17 0 1.870 1.850 1.880 1.850 1.880 128,000 238,120 1.8603 1.010 0.999 1.015 0.999 1.015 237,048 1.0045 -0.53%
2019-10-16 0 1.880 1.860 1.880 1.880 1.880 32,000 60,160 1.8800 1.015 1.004 1.015 1.015 1.015 59,262 1.0152 0.00%
2019-10-15 0 1.880 1.880 1.900 1.880 1.900 141,000 265,100 1.8801 1.015 1.015 1.026 1.015 1.026 261,124 1.0152 -0.53%
2019-10-14 0 1.890 1.870 1.900 1.860 1.900 130,000 243,190 1.8707 1.021 1.010 1.026 1.004 1.026 240,752 1.0101 1.07%
2019-10-11 0 1.870 1.860 1.870 1.850 1.870 148,000 275,150 1.8591 1.010 1.004 1.010 0.999 1.010 274,087 1.0039 0.54%
2019-10-10 0 1.860 1.850 1.860 1.850 1.870 124,000 231,370 1.8659 1.004 0.999 1.004 0.999 1.010 229,641 1.0075 0.54%
2019-10-09 0 1.850 1.850 1.870 1.850 1.880 36,000 67,550 1.8764 0.999 0.999 1.010 0.999 1.015 66,670 1.0132 -1.07%
2019-10-08 0 1.870 1.850 1.880 1.850 1.890 160,000 300,890 1.8806 1.010 0.999 1.015 0.999 1.021 296,310 1.0155 1.08%
2019-10-04 0 1.850 1.850 1.880 1.820 1.900 146,000 269,000 1.8425 0.999 0.999 1.015 0.983 1.026 270,383 0.9949 -1.07%
2019-10-03 0 1.870 1.860 1.890 1.860 1.870 21,000 39,260 1.8695 1.010 1.004 1.021 1.004 1.010 38,891 1.0095 -1.58%
2019-10-02 0 1.900 1.870 1.910 1.900 1.940 418,000 796,570 1.9057 1.026 1.010 1.031 1.026 1.048 774,111 1.0290 2.15%
2019-09-30 0 1.860 1.850 1.890 1.850 1.890 26,000 48,750 1.8750 1.004 0.999 1.021 0.999 1.021 48,150 1.0125 -1.06%
2019-09-27 0 1.880 1.860 1.890 1.860 1.900 10,000 18,700 1.8700 1.015 1.004 1.021 1.004 1.026 18,519 1.0098 0.00%
2019-09-26 0 1.880 1.860 1.900 - - 0 0 - 1.015 1.004 1.026 - - 0 - 0.00%
2019-09-25 0 1.880 1.880 1.890 1.850 1.900 43,000 80,570 1.8737 1.015 1.015 1.021 0.999 1.026 79,633 1.0118 0.53%
2019-09-24 0 1.870 1.860 1.880 1.870 1.890 59,000 111,040 1.8820 1.010 1.004 1.015 1.010 1.021 109,264 1.0162 -1.06%
2019-09-23 0 1.890 1.870 1.890 1.870 1.900 51,000 96,410 1.8904 1.021 1.010 1.021 1.010 1.026 94,449 1.0208 -0.53%
2019-09-20 0 1.900 1.860 1.900 1.870 1.900 64,000 121,280 1.8950 1.026 1.004 1.026 1.010 1.026 118,524 1.0233 1.60%
2019-09-19 0 1.870 1.860 1.870 1.850 1.890 32,000 59,610 1.8628 1.010 1.004 1.010 0.999 1.021 59,262 1.0059 1.08%
2019-09-18 0 1.850 1.850 1.870 1.820 1.900 132,000 245,300 1.8583 0.999 0.999 1.010 0.983 1.026 244,456 1.0035 0.00%
2019-09-17 0 1.850 1.850 1.880 1.800 1.930 319,000 595,020 1.8653 0.999 0.999 1.015 0.972 1.042 590,769 1.0072 -3.14%
2019-09-16 0 1.910 1.900 1.950 - - 0 0 - 1.031 1.026 1.053 - - 0 - 0.00%
2019-09-13 0 1.910 1.910 1.920 1.910 1.920 91,000 173,950 1.9115 1.031 1.031 1.037 1.031 1.037 168,527 1.0322 -1.04%
2019-09-12 0 1.930 1.930 1.950 1.920 1.960 78,000 150,860 1.9341 1.042 1.042 1.053 1.037 1.058 144,451 1.0444 -0.52%
2019-09-11 0 1.940 1.910 1.940 1.930 1.950 21,000 40,830 1.9443 1.048 1.031 1.048 1.042 1.053 38,891 1.0499 0.52%
2019-09-10 0 1.930 1.910 1.930 1.930 1.960 70,000 135,790 1.9399 1.042 1.031 1.042 1.042 1.058 129,636 1.0475 -1.03%
2019-09-09 0 1.950 1.940 1.950 1.950 1.960 230,000 448,620 1.9505 1.053 1.048 1.053 1.053 1.058 425,946 1.0532 0.52%
2019-09-06 0 1.940 1.900 1.940 1.900 1.950 376,000 731,160 1.9446 1.048 1.026 1.048 1.026 1.053 696,330 1.0500 0.00%
2019-09-05 0 1.940 1.910 1.950 1.900 1.940 447,000 860,330 1.9247 1.048 1.031 1.053 1.026 1.048 827,817 1.0393 2.11%
2019-09-04 0 1.900 1.900 1.930 1.900 1.940 375,000 722,790 1.9274 1.026 1.026 1.042 1.026 1.048 694,478 1.0408 0.00%
2019-09-03 0 1.900 1.890 1.900 1.850 1.910 155,000 293,280 1.8921 1.026 1.021 1.026 0.999 1.031 287,051 1.0217 2.70%
2019-09-02 0 1.850 1.830 1.860 1.830 1.880 349,000 643,580 1.8441 0.999 0.988 1.004 0.988 1.015 646,327 0.9957 -1.07%
2019-08-30 0 1.870 1.870 1.880 1.870 1.910 381,000 719,350 1.8881 1.010 1.010 1.015 1.010 1.031 705,589 1.0195 0.54%
2019-08-29 0 1.900 1.900 1.920 1.900 1.940 523,000 1,004,050 1.9198 1.004 1.004 1.015 1.004 1.025 989,394 1.0148 -2.06%
2019-08-28 0 1.940 1.910 1.940 1.900 1.960 128,000 248,220 1.9392 1.025 1.010 1.025 1.004 1.036 242,146 1.0251 -0.51%
2019-08-27 0 1.950 1.920 1.950 1.920 1.970 326,000 635,300 1.9488 1.031 1.015 1.031 1.015 1.041 616,716 1.0301 0.00%
2019-08-26 0 1.950 1.940 1.980 1.910 1.960 432,000 840,790 1.9463 1.031 1.025 1.047 1.010 1.036 817,243 1.0288 -1.02%
2019-08-23 0 1.970 1.950 1.970 1.950 1.980 283,000 554,780 1.9604 1.041 1.031 1.041 1.031 1.047 535,370 1.0363 1.55%
2019-08-22 0 1.940 1.940 1.960 1.930 1.960 123,000 238,840 1.9418 1.025 1.025 1.036 1.020 1.036 232,687 1.0264 0.00%
2019-08-21 0 1.940 1.920 1.950 1.910 1.950 474,000 915,530 1.9315 1.025 1.015 1.031 1.010 1.031 896,698 1.0210 -0.51%
2019-08-20 0 1.950 1.920 1.930 1.920 1.960 100,000 193,350 1.9335 1.031 1.015 1.020 1.015 1.036 189,177 1.0221 1.56%
2019-08-19 0 1.920 1.920 1.930 1.880 1.970 1,076,000 2,065,200 1.9193 1.015 1.015 1.020 0.994 1.041 2,035,541 1.0146 2.67%
2019-08-16 0 1.870 1.860 1.870 1.840 1.870 386,000 716,940 1.8574 0.988 0.983 0.988 0.973 0.988 730,222 0.9818 1.08%
2019-08-15 0 1.850 1.840 1.860 1.830 1.860 428,000 787,230 1.8393 0.978 0.973 0.983 0.967 0.983 809,676 0.9723 -1.07%
2019-08-14 0 1.870 1.860 1.870 1.830 1.870 450,000 832,230 1.8494 0.988 0.983 0.988 0.967 0.988 851,295 0.9776 0.54%
2019-08-13 0 1.860 1.850 1.860 1.830 1.870 777,000 1,436,390 1.8486 0.983 0.978 0.983 0.967 0.988 1,469,903 0.9772 -0.53%
2019-08-12 0 1.870 1.870 1.910 1.870 1.910 59,000 110,510 1.8731 0.988 0.988 1.010 0.988 1.010 111,614 0.9901 -2.60%
2019-08-09 0 1.920 1.890 1.920 1.880 1.930 60,000 115,020 1.9170 1.015 0.999 1.015 0.994 1.020 113,506 1.0133 -0.52%
2019-08-08 0 1.930 1.930 1.950 1.930 1.950 123,000 238,210 1.9367 1.020 1.020 1.031 1.020 1.031 232,687 1.0237 2.12%
2019-08-07 0 1.890 1.880 1.910 1.860 1.920 115,000 215,070 1.8702 0.999 0.994 1.010 0.983 1.015 217,553 0.9886 1.07%
2019-08-06 0 1.870 1.850 1.890 1.850 1.870 166,000 309,360 1.8636 0.988 0.978 0.999 0.978 0.988 314,033 0.9851 -0.53%
2019-08-05 0 1.880 1.880 1.890 1.850 1.890 458,000 857,090 1.8714 0.994 0.994 0.999 0.978 0.999 866,429 0.9892 -1.05%
2019-08-02 0 1.900 1.900 1.910 1.890 1.920 140,000 265,930 1.8995 1.004 1.004 1.010 0.999 1.015 264,847 1.0041 -1.04%
2019-08-01 0 1.920 1.920 1.940 1.890 1.940 156,000 297,990 1.9102 1.015 1.015 1.025 0.999 1.025 295,116 1.0097 -0.52%
2019-07-31 0 1.930 1.920 1.930 1.920 1.940 21,000 40,350 1.9214 1.020 1.015 1.020 1.015 1.025 39,727 1.0157 -0.52%
2019-07-30 0 1.940 1.930 1.940 1.940 1.940 6,000 11,640 1.9400 1.025 1.020 1.025 1.025 1.025 11,351 1.0255 0.52%
2019-07-29 0 1.930 1.930 1.940 1.930 1.950 56,000 108,310 1.9341 1.020 1.020 1.025 1.020 1.031 105,939 1.0224 -0.52%
2019-07-26 0 1.940 1.920 1.940 1.910 1.940 39,000 74,620 1.9133 1.025 1.015 1.025 1.010 1.025 73,779 1.0114 1.04%
2019-07-25 0 1.920 1.920 1.930 1.900 1.920 134,000 256,270 1.9125 1.015 1.015 1.020 1.004 1.015 253,497 1.0109 0.52%
2019-07-24 0 1.910 1.910 1.920 1.910 1.930 8,000 15,380 1.9225 1.010 1.010 1.015 1.010 1.020 15,134 1.0162 -1.04%
2019-07-23 0 1.930 1.900 1.940 1.910 1.930 78,000 149,820 1.9208 1.020 1.004 1.025 1.010 1.020 147,558 1.0153 0.00%
2019-07-22 0 1.930 1.920 1.930 1.930 1.950 85,000 165,330 1.9451 1.020 1.015 1.020 1.020 1.031 160,800 1.0282 -1.03%
2019-07-19 0 1.950 1.950 1.960 1.950 1.970 67,000 130,910 1.9539 1.031 1.031 1.036 1.031 1.041 126,748 1.0328 -0.51%
2019-07-18 0 1.960 1.950 1.960 1.960 1.990 56,000 110,500 1.9732 1.036 1.031 1.036 1.036 1.052 105,939 1.0431 -1.51%
2019-07-17 0 1.990 1.980 2.000 1.970 2.000 664,000 1,312,720 1.9770 1.052 1.047 1.057 1.041 1.057 1,256,133 1.0450 0.51%
2019-07-16 0 1.980 1.960 1.980 1.960 1.980 27,000 53,000 1.9630 1.047 1.036 1.047 1.036 1.047 51,078 1.0376 0.51%
2019-07-15 0 1.970 1.960 1.990 1.970 2.000 50,000 98,770 1.9754 1.041 1.036 1.052 1.041 1.057 94,588 1.0442 0.00%
2019-07-12 0 1.970 1.940 1.970 1.940 1.980 191,000 375,990 1.9685 1.041 1.025 1.041 1.025 1.047 361,328 1.0406 0.00%
2019-07-11 0 1.970 1.960 1.990 1.920 2.030 362,000 713,270 1.9704 1.041 1.036 1.052 1.015 1.073 684,820 1.0415 1.55%
2019-07-10 0 1.940 1.940 1.960 1.920 1.950 128,000 248,080 1.9381 1.025 1.025 1.036 1.015 1.031 242,146 1.0245 -0.51%
2019-07-09 0 1.950 1.920 1.950 - - 0 0 - 1.031 1.015 1.031 - - 0 - 0.00%
2019-07-08 0 1.950 1.920 1.950 1.920 1.950 85,000 164,340 1.9334 1.031 1.015 1.031 1.015 1.031 160,800 1.0220 0.52%
2019-07-05 0 1.940 1.930 1.940 1.940 1.940 8,000 15,520 1.9400 1.025 1.020 1.025 1.025 1.025 15,134 1.0255 1.04%
2019-07-04 0 1.920 1.920 1.930 1.910 1.950 81,000 156,040 1.9264 1.015 1.015 1.020 1.010 1.031 153,233 1.0183 0.00%
2019-07-03 0 1.920 1.920 1.950 1.910 1.950 169,000 328,310 1.9427 1.015 1.015 1.031 1.010 1.031 319,709 1.0269 -1.03%
2019-07-02 0 1.940 1.930 1.940 1.930 1.980 208,000 405,070 1.9475 1.025 1.020 1.025 1.020 1.047 393,488 1.0294 1.57%
2019-06-28 0 1.910 1.910 1.930 1.890 1.930 177,000 336,330 1.9002 1.010 1.010 1.020 0.999 1.020 334,843 1.0044 -0.52%
2019-06-27 0 1.920 1.910 1.920 1.900 1.920 53,000 101,440 1.9140 1.015 1.010 1.015 1.004 1.015 100,264 1.0117 1.05%
2019-06-26 0 1.900 1.900 1.910 1.900 1.920 29,000 55,250 1.9052 1.004 1.004 1.010 1.004 1.015 54,861 1.0071 -1.04%
2019-06-25 0 1.920 1.910 1.930 1.900 1.930 250,000 475,610 1.9024 1.015 1.010 1.020 1.004 1.020 472,942 1.0056 1.05%
2019-06-24 0 1.900 1.900 1.910 1.900 1.930 483,000 923,480 1.9120 1.004 1.004 1.010 1.004 1.020 913,724 1.0107 -2.06%
2019-06-21 0 1.940 1.920 1.940 1.940 1.950 17,000 33,000 1.9412 1.025 1.015 1.025 1.025 1.031 32,160 1.0261 0.00%
2019-06-20 0 1.940 1.920 1.940 1.940 1.940 65,000 126,100 1.9400 1.025 1.015 1.025 1.025 1.025 122,965 1.0255 0.00%
2019-06-19 0 1.940 1.910 1.930 1.930 1.950 312,000 604,830 1.9386 1.025 1.010 1.020 1.020 1.031 590,231 1.0247 0.52%
2019-06-18 0 1.930 1.930 1.950 1.930 1.950 42,000 81,510 1.9407 1.020 1.020 1.031 1.020 1.031 79,454 1.0259 -0.52%
2019-06-17 0 1.940 1.890 1.940 1.930 1.980 207,000 405,670 1.9598 1.025 0.999 1.025 1.020 1.047 391,596 1.0359 0.52%
2019-06-14 0 1.930 1.930 1.940 1.910 1.940 50,000 95,820 1.9164 1.020 1.020 1.025 1.010 1.025 94,588 1.0130 -0.52%
2019-06-13 0 1.940 1.900 1.940 1.900 1.970 142,000 274,100 1.9303 1.025 1.004 1.025 1.004 1.041 268,631 1.0204 -0.51%
2019-06-12 0 1.950 1.920 1.950 1.940 1.950 46,000 89,490 1.9454 1.031 1.015 1.031 1.025 1.031 87,021 1.0284 -0.51%
2019-06-11 0 1.960 1.940 1.960 1.940 1.960 105,000 204,500 1.9476 1.036 1.025 1.036 1.025 1.036 198,636 1.0295 1.55%
2019-06-10 0 1.930 1.910 1.960 1.930 1.960 102,000 198,090 1.9421 1.020 1.010 1.036 1.020 1.036 192,960 1.0266 -1.53%
2019-06-06 0 1.960 1.930 1.960 1.930 1.970 162,000 316,440 1.9533 1.036 1.020 1.036 1.020 1.041 306,466 1.0325 3.16%
2019-06-05 0 1.900 1.900 1.930 1.900 1.990 287,000 559,660 1.9500 1.004 1.004 1.020 1.004 1.052 542,937 1.0308 -1.55%
2019-06-04 0 2.090 2.050 2.090 2.070 2.110 244,000 509,540 2.0883 1.020 1.001 1.020 1.010 1.030 499,858 1.0194 0.00%
2019-06-03 0 2.090 2.080 2.090 2.080 2.090 85,000 177,290 2.0858 1.020 1.015 1.020 1.015 1.020 174,131 1.0181 0.48%
2019-05-31 0 2.080 2.070 2.080 2.070 2.140 381,000 791,610 2.0777 1.015 1.010 1.015 1.010 1.045 780,516 1.0142 -0.95%
2019-05-30 0 2.100 2.090 2.120 2.070 2.140 662,000 1,395,640 2.1082 1.025 1.020 1.035 1.010 1.045 1,356,172 1.0291 1.45%
2019-05-29 0 2.070 2.060 2.070 2.060 2.100 323,000 671,980 2.0804 1.010 1.006 1.010 1.006 1.025 661,697 1.0155 -0.48%
2019-05-28 0 2.080 2.070 2.100 2.070 2.150 323,000 676,660 2.0949 1.015 1.010 1.025 1.010 1.049 661,697 1.0226 1.96%
2019-05-27 0 2.040 2.030 2.060 2.040 2.090 112,000 231,920 2.0707 0.996 0.991 1.006 0.996 1.020 229,443 1.0108 0.49%
2019-05-24 0 2.030 2.030 2.050 2.030 2.070 621,000 1,266,440 2.0394 0.991 0.991 1.001 0.991 1.010 1,272,179 0.9955 -0.98%
2019-05-23 0 2.050 2.040 2.050 2.030 2.080 244,000 500,140 2.0498 1.001 0.996 1.001 0.991 1.015 499,858 1.0006 -0.97%
2019-05-22 0 2.070 2.070 2.080 2.070 2.090 159,000 330,960 2.0815 1.010 1.010 1.015 1.010 1.020 325,727 1.0161 0.00%
2019-05-21 0 2.070 2.070 2.080 2.060 2.100 522,000 1,084,790 2.0781 1.010 1.010 1.015 1.006 1.025 1,069,368 1.0144 -1.43%
2019-05-20 0 2.100 2.090 2.100 2.080 2.120 397,000 836,360 2.1067 1.025 1.020 1.025 1.015 1.035 813,293 1.0284 -0.94%
2019-05-17 0 2.120 2.110 2.130 2.110 2.140 226,000 480,200 2.1248 1.035 1.030 1.040 1.030 1.045 462,983 1.0372 0.47%
2019-05-16 0 2.110 2.100 2.110 2.100 2.140 130,000 274,310 2.1101 1.030 1.025 1.030 1.025 1.045 266,318 1.0300 -1.40%
2019-05-15 0 2.140 2.130 2.140 2.120 2.140 261,000 556,480 2.1321 1.045 1.040 1.045 1.035 1.045 534,684 1.0408 0.94%
2019-05-14 0 2.120 2.110 2.120 2.100 2.140 297,000 629,270 2.1188 1.035 1.030 1.035 1.025 1.045 608,433 1.0342 -1.40%
2019-05-10 0 2.150 2.150 2.180 2.150 2.190 64,000 138,990 2.1717 1.049 1.049 1.064 1.049 1.069 131,110 1.0601 0.00%
2019-05-09 0 2.150 2.150 2.160 2.150 2.200 534,000 1,155,580 2.1640 1.049 1.049 1.054 1.049 1.074 1,093,951 1.0563 -2.27%
2019-05-08 0 2.200 2.200 2.210 2.180 2.220 63,000 137,810 2.1875 1.074 1.074 1.079 1.064 1.084 129,062 1.0678 0.46%
2019-05-07 0 2.190 2.180 2.200 2.180 2.220 78,000 170,990 2.1922 1.069 1.064 1.074 1.064 1.084 159,791 1.0701 0.46%
2019-05-06 0 2.180 2.190 2.200 2.180 2.220 218,000 477,080 2.1884 1.064 1.069 1.074 1.064 1.084 446,594 1.0683 -2.24%
2019-05-03 0 2.230 2.220 2.250 2.200 2.250 215,000 476,530 2.2164 1.089 1.084 1.098 1.074 1.098 440,448 1.0819 0.45%
2019-05-02 0 2.220 2.220 2.260 2.200 2.290 255,000 571,520 2.2413 1.084 1.084 1.103 1.074 1.118 522,392 1.0940 0.91%
2019-04-30 0 2.200 2.200 2.220 2.200 2.220 133,000 293,820 2.2092 1.074 1.074 1.084 1.074 1.084 272,463 1.0784 -1.35%
2019-04-29 0 2.230 2.210 2.230 2.220 2.250 379,000 844,680 2.2287 1.089 1.079 1.089 1.084 1.098 776,418 1.0879 0.45%
2019-04-26 0 2.220 2.220 2.230 2.220 2.250 266,000 593,810 2.2324 1.084 1.084 1.089 1.084 1.098 544,927 1.0897 -0.89%
2019-04-25 0 2.240 2.240 2.250 2.240 2.270 449,000 1,008,780 2.2467 1.093 1.093 1.098 1.093 1.108 919,820 1.0967 -1.32%
2019-04-24 0 2.270 2.270 2.280 2.260 2.300 85,000 193,000 2.2706 1.108 1.108 1.113 1.103 1.123 174,131 1.1084 -0.44%
2019-04-23 0 2.280 2.280 2.290 2.260 2.300 243,000 555,660 2.2867 1.113 1.113 1.118 1.103 1.123 497,809 1.1162 0.88%
2019-04-18 0 2.260 2.260 2.270 2.260 2.270 180,000 407,350 2.2631 1.103 1.103 1.108 1.103 1.108 368,748 1.1047 0.00%
2019-04-17 0 2.260 2.260 2.270 2.260 2.290 205,000 464,930 2.2680 1.103 1.103 1.108 1.103 1.118 419,963 1.1071 -0.88%
2019-04-16 0 2.280 2.270 2.280 2.260 2.280 54,000 122,820 2.2744 1.113 1.108 1.113 1.103 1.113 110,624 1.1102 0.44%
2019-04-15 0 2.270 2.260 2.270 2.260 2.290 209,000 473,190 2.2641 1.108 1.103 1.108 1.103 1.118 428,157 1.1052 -0.87%
2019-04-12 0 2.290 2.280 2.290 2.260 2.290 734,000 1,667,870 2.2723 1.118 1.113 1.118 1.103 1.118 1,503,671 1.1092 0.88%
2019-04-11 0 2.270 2.260 2.270 2.240 2.290 282,000 637,730 2.2615 1.108 1.103 1.108 1.093 1.118 577,705 1.1039 -0.44%
2019-04-10 0 2.280 2.270 2.280 2.250 2.290 602,000 1,363,620 2.2651 1.113 1.108 1.113 1.098 1.118 1,233,256 1.1057 0.88%
2019-04-09 0 2.260 2.260 2.280 2.260 2.330 1,143,000 2,612,750 2.2859 1.103 1.103 1.113 1.103 1.137 2,341,547 1.1158 -1.31%
2019-04-08 0 2.290 2.290 2.310 2.280 2.320 407,000 937,330 2.3030 1.118 1.118 1.128 1.113 1.132 833,779 1.1242 0.44%
2019-04-04 0 2.280 2.280 2.300 2.280 2.320 607,552 1,397,277 2.2998 1.113 1.113 1.123 1.113 1.132 1,244,630 1.1226 -0.87%
2019-04-03 0 2.300 2.290 2.300 2.290 2.320 559,000 1,286,110 2.3007 1.123 1.118 1.123 1.118 1.132 1,145,166 1.1231 0.00%
2019-04-02 0 2.300 2.300 2.310 2.290 2.340 484,000 1,115,090 2.3039 1.123 1.123 1.128 1.118 1.142 991,521 1.1246 -1.29%
2019-04-01 0 2.330 2.320 2.330 2.300 2.330 457,000 1,056,050 2.3108 1.137 1.132 1.137 1.123 1.137 936,209 1.1280 1.30%
2019-03-29 0 2.300 2.300 2.310 2.300 2.370 846,000 1,966,660 2.3247 1.123 1.123 1.128 1.123 1.157 1,733,114 1.1348 -1.29%
2019-03-28 0 2.330 2.330 2.340 2.330 2.360 353,000 827,550 2.3443 1.137 1.137 1.142 1.137 1.152 723,155 1.1444 -0.85%
2019-03-27 0 2.350 2.350 2.360 2.330 2.370 399,000 939,590 2.3549 1.147 1.147 1.152 1.137 1.157 817,390 1.1495 0.43%
2019-03-26 0 2.340 2.340 2.360 2.290 2.390 458,000 1,075,880 2.3491 1.142 1.142 1.152 1.118 1.167 938,258 1.1467 -0.85%
2019-03-25 0 2.360 2.360 2.380 2.360 2.400 748,000 1,777,200 2.3759 1.152 1.152 1.162 1.152 1.172 1,532,351 1.1598 -0.42%
2019-03-22 0 2.370 2.370 2.380 2.340 2.400 576,000 1,366,720 2.3728 1.157 1.157 1.162 1.142 1.172 1,179,992 1.1582 0.42%
2019-03-21 0 2.360 2.350 2.370 2.340 2.370 485,000 1,144,080 2.3589 1.152 1.147 1.157 1.142 1.157 993,570 1.1515 -0.84%
2019-03-20 0 2.380 2.370 2.380 2.330 2.390 1,928,000 4,569,950 2.3703 1.162 1.157 1.162 1.137 1.167 3,949,696 1.1570 2.15%
2019-03-19 0 2.330 2.320 2.330 2.280 2.350 282,000 653,950 2.3190 1.137 1.132 1.137 1.113 1.147 577,705 1.1320 2.19%
2019-03-18 0 2.280 2.270 2.290 2.270 2.400 1,968,000 4,574,690 2.3245 1.113 1.108 1.118 1.108 1.172 4,031,640 1.1347 -1.30%
2019-03-15 0 2.310 2.310 2.320 2.260 2.430 1,108,000 2,583,340 2.3315 1.128 1.128 1.132 1.103 1.186 2,269,846 1.1381 -4.15%
2019-03-14 0 2.410 2.410 2.420 2.340 2.430 1,685,000 4,039,260 2.3972 1.176 1.176 1.181 1.142 1.186 3,451,887 1.1702 2.99%
2019-03-13 0 2.340 2.330 2.340 2.320 2.350 587,000 1,370,020 2.3339 1.142 1.137 1.142 1.132 1.147 1,202,527 1.1393 1.74%
2019-03-12 0 2.300 2.300 2.320 2.240 2.340 1,375,000 3,178,510 2.3116 1.123 1.123 1.132 1.093 1.142 2,816,822 1.1284 3.14%
2019-03-11 0 2.230 2.230 2.250 2.190 2.240 745,000 1,660,550 2.2289 1.089 1.089 1.098 1.069 1.093 1,526,205 1.0880 1.36%
2019-03-08 0 2.200 2.200 2.230 2.190 2.250 990,000 2,189,050 2.2112 1.074 1.074 1.089 1.069 1.098 2,028,112 1.0794 -0.45%
2019-03-07 0 2.210 2.210 2.240 2.210 2.260 970,000 2,170,460 2.2376 1.079 1.079 1.093 1.079 1.103 1,987,140 1.0923 0.00%
2019-03-06 0 2.210 2.200 2.210 2.120 2.220 1,017,000 2,205,760 2.1689 1.079 1.074 1.079 1.035 1.084 2,083,424 1.0587 3.76%
2019-03-05 0 2.130 2.130 2.150 2.100 2.180 255,000 543,800 2.1325 1.040 1.040 1.049 1.025 1.064 522,392 1.0410 1.43%
2019-03-04 0 2.100 2.080 2.100 2.090 2.120 520,000 1,094,430 2.1047 1.025 1.015 1.025 1.020 1.035 1,065,271 1.0274 0.48%
2019-03-01 0 2.090 2.070 2.090 2.070 2.100 54,000 112,840 2.0896 1.020 1.010 1.020 1.010 1.025 110,624 1.0200 0.97%
2019-02-28 0 2.070 2.070 2.110 2.060 2.130 123,000 258,240 2.0995 1.010 1.010 1.030 1.006 1.040 251,978 1.0249 -0.48%
2019-02-27 0 2.080 2.080 2.100 2.070 2.190 156,000 327,900 2.1019 1.015 1.015 1.025 1.010 1.069 319,581 1.0260 -1.42%
2019-02-26 0 2.110 2.110 2.120 2.100 2.160 899,000 1,912,360 2.1272 1.030 1.030 1.035 1.025 1.054 1,841,689 1.0384 -2.31%
2019-02-25 0 2.160 2.140 2.160 2.030 2.170 1,617,000 3,422,640 2.1167 1.054 1.045 1.054 0.991 1.059 3,312,582 1.0332 6.93%
2019-02-22 0 2.020 2.000 2.020 2.000 2.070 69,000 138,450 2.0065 0.986 0.976 0.986 0.976 1.010 141,353 0.9795 0.50%
2019-02-21 0 2.010 2.000 2.010 2.000 2.020 347,000 695,450 2.0042 0.981 0.976 0.981 0.976 0.986 710,863 0.9783 0.50%
2019-02-20 0 2.000 2.000 2.020 2.000 2.060 267,000 538,000 2.0150 0.976 0.976 0.986 0.976 1.006 546,976 0.9836 -0.99%
2019-02-19 0 2.020 2.020 2.050 2.020 2.050 74,000 150,480 2.0335 0.986 0.986 1.001 0.986 1.001 151,596 0.9926 0.50%
2019-02-18 0 2.010 2.010 2.050 2.000 2.030 394,000 798,010 2.0254 0.981 0.981 1.001 0.976 0.991 807,147 0.9887 0.50%
2019-02-15 0 2.000 2.000 2.040 1.990 2.080 698,000 1,425,050 2.0416 0.976 0.976 0.996 0.971 1.015 1,429,921 0.9966 0.50%
2019-02-14 0 1.990 1.990 2.000 1.990 2.020 584,000 1,169,520 2.0026 0.971 0.971 0.976 0.971 0.986 1,196,381 0.9775 -1.97%
2019-02-13 0 2.030 2.020 2.030 1.990 2.040 257,000 519,950 2.0232 0.991 0.986 0.991 0.971 0.996 526,490 0.9876 0.00%
2019-02-12 0 2.030 2.030 2.050 2.000 2.060 344,000 698,130 2.0294 0.991 0.991 1.001 0.976 1.006 704,718 0.9907 -1.46%
2019-02-11 0 2.060 2.060 2.080 2.060 2.080 102,000 210,680 2.0655 1.006 1.006 1.015 1.006 1.015 208,957 1.0082 0.49%
2019-02-08 0 2.050 2.050 2.070 2.000 2.050 110,000 224,080 2.0371 1.001 1.001 1.010 0.976 1.001 225,346 0.9944 0.99%
2019-02-04 0 2.030 2.030 2.040 2.020 2.050 215,000 439,470 2.0440 0.991 0.991 0.996 0.986 1.001 440,448 0.9978 0.00%
2019-02-01 0 2.030 2.010 2.030 1.980 2.030 136,000 271,730 1.9980 0.991 0.981 0.991 0.967 0.991 278,609 0.9753 1.00%
2019-01-31 0 2.010 2.000 2.010 2.000 2.040 90,000 182,100 2.0233 0.981 0.976 0.981 0.976 0.996 184,374 0.9877 -0.50%
2019-01-30 0 2.020 2.010 2.020 2.010 2.020 26,000 52,500 2.0192 0.986 0.981 0.986 0.981 0.986 53,264 0.9857 -0.49%
2019-01-29 0 2.030 2.010 2.030 1.990 2.040 41,000 82,770 2.0188 0.991 0.981 0.991 0.971 0.996 83,993 0.9854 0.00%
2019-01-28 0 2.030 2.010 2.030 2.000 2.050 39,000 78,530 2.0136 0.991 0.981 0.991 0.976 1.001 79,895 0.9829 0.00%
2019-01-25 0 2.030 2.020 2.030 2.020 2.040 86,000 174,510 2.0292 0.991 0.986 0.991 0.986 0.996 176,179 0.9905 0.00%
2019-01-24 0 2.030 2.020 2.030 2.000 2.040 706,000 1,432,180 2.0286 0.991 0.986 0.991 0.976 0.996 1,446,310 0.9902 -0.49%
2019-01-23 0 2.040 2.030 2.040 2.020 2.040 228,000 463,450 2.0327 0.996 0.991 0.996 0.986 0.996 467,080 0.9922 0.99%
2019-01-22 0 2.020 2.020 2.040 2.020 2.050 504,000 1,023,320 2.0304 0.986 0.986 0.996 0.986 1.001 1,032,493 0.9911 0.00%
2019-01-21 0 2.020 2.010 2.030 2.020 2.050 162,000 330,570 2.0406 0.986 0.981 0.991 0.986 1.001 331,873 0.9961 -0.98%
2019-01-18 0 2.040 2.030 2.040 2.010 2.060 1,361,000 2,772,810 2.0373 0.996 0.991 0.996 0.981 1.006 2,788,141 0.9945 1.49%
2019-01-17 0 2.010 2.000 2.010 2.000 2.020 380,000 761,860 2.0049 0.981 0.976 0.981 0.976 0.986 778,467 0.9787 1.01%
2019-01-16 0 1.990 1.990 2.000 1.970 2.000 333,000 660,900 1.9847 0.971 0.971 0.976 0.962 0.976 682,183 0.9688 1.02%
2019-01-15 0 1.970 1.970 1.980 1.930 1.990 136,000 264,530 1.9451 0.962 0.962 0.967 0.942 0.971 278,609 0.9495 -0.51%
2019-01-14 0 1.980 1.950 1.980 1.950 1.980 70,000 137,190 1.9599 0.967 0.952 0.967 0.952 0.967 143,402 0.9567 1.02%
2019-01-11 0 1.960 1.930 1.970 1.950 1.970 15,000 29,420 1.9613 0.957 0.942 0.962 0.952 0.962 30,729 0.9574 0.00%
2019-01-10 0 1.960 1.960 1.970 1.920 1.970 247,000 480,950 1.9472 0.957 0.957 0.962 0.937 0.962 506,004 0.9505 1.03%
2019-01-09 0 1.940 1.920 1.950 1.920 1.950 1,183,000 2,275,540 1.9235 0.947 0.937 0.952 0.937 0.952 2,423,491 0.9390 1.04%
2019-01-08 0 1.920 1.920 1.930 1.890 1.930 265,000 505,360 1.9070 0.937 0.937 0.942 0.923 0.942 542,878 0.9309 -0.52%
2019-01-07 0 1.930 1.890 1.940 1.910 1.950 176,000 338,870 1.9254 0.942 0.923 0.947 0.932 0.952 360,553 0.9399 0.00%
2019-01-04 0 1.930 1.930 1.940 1.920 1.940 304,000 587,470 1.9325 0.942 0.942 0.947 0.937 0.947 622,774 0.9433 0.52%
2019-01-03 0 1.920 1.920 1.930 1.910 1.930 365,000 701,030 1.9206 0.937 0.937 0.942 0.932 0.942 747,738 0.9375 -0.52%
2019-01-02 0 1.930 1.930 1.950 1.920 1.950 6,787,000 13,032,740 1.9203 0.942 0.942 0.952 0.937 0.952 13,903,832 0.9373 1.05%
2018-12-31 0 1.910 1.910 1.940 1.900 1.940 61,000 117,530 1.9267 0.932 0.932 0.947 0.927 0.947 124,964 0.9405 0.00%
2018-12-28 0 1.910 1.900 1.930 1.870 1.930 135,000 256,550 1.9004 0.932 0.927 0.942 0.913 0.942 276,561 0.9276 0.53%
2018-12-27 0 1.900 1.890 1.910 1.870 1.910 136,000 258,100 1.8978 0.927 0.923 0.932 0.913 0.932 278,609 0.9264 -1.04%
2018-12-24 0 1.920 1.910 1.920 1.910 1.920 30,000 57,410 1.9137 0.937 0.932 0.937 0.932 0.937 61,458 0.9341 0.52%
2018-12-21 0 1.910 1.910 1.930 1.880 1.940 114,000 216,780 1.9016 0.932 0.932 0.942 0.918 0.947 233,540 0.9282 0.53%
2018-12-20 0 1.900 1.900 1.940 - - 0 0 - 0.927 0.927 0.947 - - 0 - 0.53%
2018-12-19 0 1.890 1.890 1.940 1.870 1.940 50,000 94,870 1.8974 0.923 0.923 0.947 0.913 0.947 102,430 0.9262 -1.05%
2018-12-18 0 1.910 1.900 1.930 1.900 1.910 168,000 320,170 1.9058 0.932 0.927 0.942 0.927 0.932 344,164 0.9303 0.53%
2018-12-17 0 1.900 1.900 1.930 1.900 1.930 362,000 687,860 1.9002 0.927 0.927 0.942 0.927 0.942 741,592 0.9275 -1.04%
2018-12-14 0 1.920 1.920 1.940 1.890 1.950 310,000 594,650 1.9182 0.937 0.937 0.947 0.923 0.952 635,065 0.9364 1.05%
2018-12-13 0 1.900 1.900 1.920 - - 0 0 - 0.927 0.927 0.937 - - 0 - 0.00%
2018-12-12 0 1.900 1.900 1.920 1.890 1.900 20,000 37,830 1.8915 0.927 0.927 0.937 0.923 0.927 40,972 0.9233 0.53%
2018-12-11 0 1.890 1.890 1.900 1.880 1.910 209,000 395,110 1.8905 0.923 0.923 0.927 0.918 0.932 428,157 0.9228 0.53%
2018-12-10 0 1.880 1.880 1.900 1.880 1.900 432,000 812,220 1.8801 0.918 0.918 0.927 0.918 0.927 884,994 0.9178 -1.05%
2018-12-07 0 1.900 1.880 1.900 1.880 1.900 6,000 11,300 1.8833 0.927 0.918 0.927 0.918 0.927 12,292 0.9193 1.06%
2018-12-06 0 1.880 1.880 1.910 1.880 1.920 80,000 151,120 1.8890 0.918 0.918 0.932 0.918 0.937 163,888 0.9221 0.00%
2018-12-05 0 1.880 1.880 1.900 1.880 1.900 71,000 133,670 1.8827 0.918 0.918 0.927 0.918 0.927 145,450 0.9190 0.00%
2018-12-04 0 1.880 1.870 1.880 1.860 1.900 166,000 309,700 1.8657 0.918 0.913 0.918 0.908 0.927 340,067 0.9107 1.08%
2018-12-03 0 1.860 1.850 1.860 1.850 1.900 146,000 273,410 1.8727 0.908 0.903 0.908 0.903 0.927 299,095 0.9141 0.54%
2018-11-30 0 1.850 1.850 1.880 1.850 1.880 359,000 665,180 1.8529 0.903 0.903 0.918 0.903 0.918 735,447 0.9045 -0.54%
2018-11-29 0 1.860 1.850 1.860 1.810 1.860 296,000 544,680 1.8401 0.908 0.903 0.908 0.884 0.908 606,385 0.8982 -2.11%
2018-11-28 0 1.900 1.860 1.900 - - 0 0 - 0.927 0.908 0.927 - - 0 - 0.00%
2018-11-27 0 1.900 1.880 1.900 - - 0 0 - 0.927 0.918 0.927 - - 0 - 0.00%
2018-11-26 0 1.900 1.900 1.910 1.850 1.900 110,000 206,800 1.8800 0.927 0.927 0.932 0.903 0.927 225,346 0.9177 1.06%
2018-11-23 0 1.880 1.860 1.880 1.860 1.890 38,000 70,750 1.8618 0.918 0.908 0.918 0.908 0.923 77,847 0.9088 0.53%
2018-11-22 0 1.870 1.870 1.910 - - 0 0 - 0.913 0.913 0.932 - - 0 - 0.00%
2018-11-21 0 1.870 1.870 1.880 1.850 1.920 443,000 830,370 1.8744 0.913 0.913 0.918 0.903 0.937 907,529 0.9150 -0.53%
2018-11-20 0 1.880 1.860 1.880 1.870 1.920 93,000 174,620 1.8776 0.918 0.908 0.918 0.913 0.937 190,520 0.9165 0.53%
2018-11-19 0 1.870 1.870 1.920 1.870 1.940 51,000 96,410 1.8904 0.913 0.913 0.937 0.913 0.947 104,478 0.9228 0.00%
2018-11-16 0 1.870 1.870 1.880 1.860 1.900 14,000 26,300 1.8786 0.913 0.913 0.918 0.908 0.927 28,680 0.9170 0.00%
2018-11-15 0 1.870 1.870 1.880 1.860 1.890 21,000 39,490 1.8805 0.913 0.913 0.918 0.908 0.923 43,021 0.9179 0.54%
2018-11-14 0 1.860 1.850 1.860 1.830 1.900 423,000 784,890 1.8555 0.908 0.903 0.908 0.893 0.927 866,557 0.9058 -0.53%
2018-11-13 0 1.870 1.860 1.870 1.850 1.890 224,000 416,940 1.8613 0.913 0.908 0.913 0.903 0.923 458,886 0.9086 -1.06%
2018-11-12 0 1.890 1.860 1.890 - - 0 0 - 0.923 0.908 0.923 - - 0 - -0.53%
2018-11-09 0 1.900 1.850 1.900 1.840 1.900 402,000 745,780 1.8552 0.927 0.903 0.927 0.898 0.927 823,536 0.9056 2.15%
2018-11-08 0 1.860 1.850 1.860 1.850 1.900 324,000 602,980 1.8610 0.908 0.903 0.908 0.903 0.927 663,746 0.9085 0.00%
2018-11-07 0 1.860 1.850 1.860 1.850 1.880 317,000 590,210 1.8619 0.908 0.903 0.908 0.903 0.918 649,405 0.9088 -0.53%
2018-11-06 0 1.870 1.870 1.890 1.860 1.900 382,773 716,799 1.8726 0.913 0.913 0.923 0.908 0.927 784,148 0.9141 0.54%
2018-11-05 0 1.860 1.850 1.860 1.850 1.900 363,000 681,410 1.8772 0.908 0.903 0.908 0.903 0.927 743,641 0.9163 -2.11%
2018-11-02 0 1.900 1.890 1.900 1.890 1.940 933,000 1,786,680 1.9150 0.927 0.923 0.927 0.923 0.947 1,911,342 0.9348 0.53%
2018-11-01 0 1.890 1.890 1.900 1.880 1.900 561,000 1,061,810 1.8927 0.923 0.923 0.927 0.918 0.927 1,149,263 0.9239 -0.53%
2018-10-31 0 1.900 1.890 1.900 1.880 1.900 86,000 163,340 1.8993 0.927 0.923 0.927 0.918 0.927 176,179 0.9271 1.06%
2018-10-30 0 1.880 1.870 1.900 1.870 1.930 483,000 908,570 1.8811 0.918 0.913 0.927 0.913 0.942 989,473 0.9182 -1.05%
2018-10-29 0 1.900 1.900 1.930 - - 0 0 - 0.927 0.927 0.942 - - 0 - 0.00%
2018-10-26 0 1.900 1.900 1.910 1.870 1.920 324,000 616,020 1.9013 0.927 0.927 0.932 0.913 0.937 663,746 0.9281 2.15%
2018-10-25 0 1.860 1.850 1.860 1.840 1.890 462,000 855,850 1.8525 0.908 0.903 0.908 0.898 0.923 946,452 0.9043 -1.59%
2018-10-24 0 1.890 1.880 1.890 1.870 1.930 111,000 210,690 1.8981 0.923 0.918 0.923 0.913 0.942 227,394 0.9265 0.00%
2018-10-23 0 1.890 1.900 1.910 1.890 2.000 93,000 181,120 1.9475 0.923 0.927 0.932 0.923 0.976 190,520 0.9507 -2.58%
2018-10-22 0 1.940 1.910 1.940 1.880 1.950 233,000 445,670 1.9127 0.947 0.932 0.947 0.918 0.952 477,323 0.9337 1.57%
2018-10-19 0 1.910 1.870 1.910 1.870 1.960 404,000 767,810 1.9005 0.932 0.913 0.932 0.913 0.957 827,633 0.9277 1.06%
2018-10-18 0 1.890 1.890 1.940 1.880 1.980 876,000 1,683,690 1.9220 0.923 0.923 0.947 0.918 0.967 1,794,571 0.9382 -2.07%
2018-10-16 0 1.930 1.920 1.950 1.850 1.950 480,000 910,990 1.8979 0.942 0.937 0.952 0.903 0.952 983,327 0.9264 1.58%
2018-10-15 0 1.900 1.880 1.910 1.850 1.950 302,000 568,470 1.8824 0.927 0.918 0.932 0.903 0.952 618,676 0.9188 2.15%
2018-10-12 0 1.860 1.860 1.890 1.860 1.900 555,000 1,044,480 1.8819 0.908 0.908 0.923 0.908 0.927 1,136,972 0.9187 -0.53%
2018-10-11 0 1.870 1.870 1.890 1.850 1.970 625,000 1,194,720 1.9116 0.913 0.913 0.923 0.903 0.962 1,280,373 0.9331 -6.97%
2018-10-10 0 2.010 2.010 2.020 1.950 2.040 366,000 738,030 2.0165 0.981 0.981 0.986 0.952 0.996 749,787 0.9843 1.01%
2018-10-09 0 1.990 1.970 2.000 1.960 2.070 481,000 956,670 1.9889 0.971 0.962 0.976 0.957 1.010 985,375 0.9709 1.02%
2018-10-08 0 1.970 1.970 1.990 1.950 1.990 168,000 333,160 1.9831 0.962 0.962 0.971 0.952 0.971 344,164 0.9680 -2.48%
2018-10-05 0 2.020 2.020 2.040 1.910 2.050 570,000 1,129,940 1.9824 0.986 0.986 0.996 0.932 1.001 1,167,701 0.9677 -0.49%
2018-10-04 0 2.030 2.030 2.050 2.010 2.050 113,000 231,450 2.0482 0.991 0.991 1.001 0.981 1.001 231,492 0.9998 -1.46%
2018-10-03 0 2.060 2.060 2.080 2.020 2.120 1,229,000 2,552,330 2.0768 1.006 1.006 1.015 0.986 1.035 2,517,726 1.0137 3.00%
2018-10-02 0 2.000 2.000 2.020 1.920 2.100 938,000 1,927,580 2.0550 0.976 0.976 0.986 0.937 1.025 1,921,585 1.0031 -1.96%
2018-09-28 0 2.040 2.010 2.040 1.930 2.050 679,000 1,373,690 2.0231 0.996 0.981 0.996 0.942 1.001 1,390,998 0.9876 0.00%
2018-09-27 0 2.040 2.040 2.050 1.990 2.050 711,000 1,431,000 2.0127 0.996 0.996 1.001 0.971 1.001 1,456,553 0.9825 3.03%
2018-09-26 0 1.980 1.980 2.000 1.940 2.000 556,000 1,109,890 1.9962 0.967 0.967 0.976 0.947 0.976 1,139,020 0.9744 0.00%
2018-09-24 0 1.980 1.980 1.990 1.980 1.990 473,000 936,680 1.9803 0.967 0.967 0.971 0.967 0.971 968,987 0.9667 -1.00%
2018-09-21 0 2.000 1.960 2.010 1.980 2.010 978,000 1,938,970 1.9826 0.976 0.957 0.981 0.967 0.981 2,003,528 0.9678 2.56%
2018-09-20 0 1.950 1.950 1.980 1.940 2.000 391,999 777,048 1.9823 0.952 0.952 0.967 0.947 0.976 803,048 0.9676 -1.52%
2018-09-19 0 1.980 1.960 1.990 1.940 1.990 1,691,000 3,349,430 1.9807 0.967 0.957 0.971 0.947 0.971 3,464,178 0.9669 1.54%
2018-09-18 0 1.950 1.950 1.970 1.950 1.980 62,000 121,300 1.9565 0.952 0.952 0.962 0.952 0.967 127,013 0.9550 1.04%
2018-09-17 0 1.930 1.930 1.940 1.900 1.950 692,500 1,331,160 1.9223 0.942 0.942 0.947 0.927 0.952 1,418,654 0.9383 -1.03%
2018-09-14 0 1.950 1.950 1.960 1.900 1.960 865,000 1,680,620 1.9429 0.952 0.952 0.957 0.927 0.957 1,772,037 0.9484 2.63%
2018-09-13 0 1.900 1.900 1.910 1.870 1.910 290,000 545,890 1.8824 0.927 0.927 0.932 0.913 0.932 594,093 0.9189 1.60%
2018-09-12 0 1.870 1.870 1.890 1.850 1.890 64,000 119,710 1.8705 0.913 0.913 0.923 0.903 0.923 131,110 0.9130 0.00%
2018-09-11 0 1.870 1.870 1.890 1.860 1.890 252,000 474,370 1.8824 0.913 0.913 0.923 0.908 0.923 516,247 0.9189 -2.09%
2018-09-10 0 1.910 1.890 1.910 1.900 1.910 769,000 1,462,460 1.9018 0.932 0.923 0.932 0.927 0.932 1,575,372 0.9283 0.00%
2018-09-07 0 1.910 1.900 1.910 1.870 1.910 855,000 1,618,580 1.8931 0.932 0.927 0.932 0.913 0.932 1,751,551 0.9241 1.06%
2018-09-06 0 1.890 1.890 1.900 1.890 1.900 164,000 311,430 1.8990 0.923 0.923 0.927 0.923 0.927 335,970 0.9270 -1.56%
2018-09-05 0 1.920 1.920 1.930 1.920 1.980 1,066,000 2,068,100 1.9401 0.937 0.937 0.942 0.937 0.967 2,183,805 0.9470 -1.03%
2018-09-04 0 1.940 1.930 1.960 1.930 1.950 834,000 1,622,230 1.9451 0.947 0.942 0.957 0.942 0.952 1,708,530 0.9495 0.52%
2018-09-03 0 1.930 1.930 1.950 1.930 1.980 1,241,000 2,414,620 1.9457 0.942 0.942 0.952 0.942 0.967 2,542,310 0.9498 -0.52%
2018-08-31 0 1.940 1.930 1.980 1.930 1.980 65,000 125,890 1.9368 0.947 0.942 0.967 0.942 0.967 133,159 0.9454 -0.51%
2018-08-30 0 1.950 1.950 1.970 1.950 1.970 194,000 380,070 1.9591 0.952 0.952 0.962 0.952 0.962 397,428 0.9563 1.04%
2018-08-29 0 1.970 1.970 1.990 1.970 1.990 521,000 1,030,150 1.9773 0.942 0.942 0.952 0.942 0.952 1,089,440 0.9456 -0.51%
2018-08-28 0 1.980 1.980 2.000 1.980 2.030 519,000 1,037,090 1.9982 0.947 0.947 0.956 0.947 0.971 1,085,258 0.9556 -1.00%
2018-08-27 0 2.000 2.000 2.010 2.000 2.010 258,000 516,710 2.0028 0.956 0.956 0.961 0.956 0.961 539,492 0.9578 0.50%
2018-08-24 0 1.990 1.970 1.990 1.960 1.990 33,000 64,930 1.9676 0.952 0.942 0.952 0.937 0.952 69,005 0.9409 1.02%
2018-08-23 0 1.970 1.970 1.990 1.960 2.010 1,328,000 2,634,690 1.9840 0.942 0.942 0.952 0.937 0.961 2,776,922 0.9488 -1.99%
2018-08-22 0 2.010 2.010 2.020 1.990 2.030 272,000 544,850 2.0031 0.961 0.961 0.966 0.952 0.971 568,767 0.9579 0.00%
2018-08-21 0 2.010 2.010 2.030 1.990 2.030 207,000 414,190 2.0009 0.961 0.961 0.971 0.952 0.971 432,848 0.9569 0.50%
2018-08-20 0 2.000 1.980 2.000 1.970 2.020 620,000 1,235,040 1.9920 0.956 0.947 0.956 0.942 0.966 1,296,454 0.9526 0.50%
2018-08-17 0 1.990 1.990 2.010 1.940 2.000 740,000 1,462,050 1.9757 0.952 0.952 0.961 0.928 0.956 1,547,381 0.9449 1.02%
2018-08-16 0 1.970 1.950 1.970 1.950 1.970 372,000 728,090 1.9572 0.942 0.933 0.942 0.933 0.942 777,873 0.9360 1.03%
2018-08-15 0 1.950 1.950 1.960 1.940 1.980 233,000 456,240 1.9581 0.933 0.933 0.937 0.928 0.947 487,216 0.9364 -1.02%
2018-08-14 0 1.970 1.960 1.980 1.960 2.000 301,000 594,480 1.9750 0.942 0.937 0.947 0.937 0.956 629,408 0.9445 0.00%
2018-08-13 0 1.970 1.970 2.010 1.970 2.020 223,000 439,910 1.9727 0.942 0.942 0.961 0.942 0.966 466,305 0.9434 -1.50%
2018-08-10 0 2.000 2.000 2.030 1.990 2.060 52,000 104,100 2.0019 0.956 0.956 0.971 0.952 0.985 108,735 0.9574 0.50%
2018-08-09 0 1.990 1.990 2.030 1.990 1.990 251,000 499,490 1.9900 0.952 0.952 0.971 0.952 0.952 524,855 0.9517 -1.97%
2018-08-08 0 2.030 2.010 2.030 1.950 2.030 242,000 480,200 1.9843 0.971 0.961 0.971 0.933 0.971 506,035 0.9489 -0.49%
2018-08-07 0 2.040 2.020 2.050 1.960 2.060 159,000 320,230 2.0140 0.976 0.966 0.980 0.937 0.985 332,478 0.9632 2.51%
2018-08-06 0 1.990 1.990 2.000 1.960 1.990 164,000 324,170 1.9766 0.952 0.952 0.956 0.937 0.952 342,933 0.9453 0.00%
2018-08-03 0 1.990 1.980 2.000 1.940 2.000 358,000 699,430 1.9537 0.952 0.947 0.956 0.928 0.956 748,598 0.9343 -1.97%
2018-08-02 0 2.030 2.030 2.040 1.950 2.040 890,000 1,740,570 1.9557 0.971 0.971 0.976 0.933 0.976 1,861,039 0.9353 2.01%
2018-08-01 0 1.990 2.030 2.040 1.990 2.040 98,000 196,890 2.0091 0.952 0.971 0.976 0.952 0.976 204,923 0.9608 -1.00%
2018-07-31 0 2.010 2.000 2.060 2.000 2.030 119,000 238,320 2.0027 0.961 0.956 0.985 0.956 0.971 248,836 0.9577 -0.50%
2018-07-30 0 2.020 2.020 2.050 1.980 2.050 106,000 214,440 2.0230 0.966 0.966 0.980 0.947 0.980 221,652 0.9675 -1.94%
2018-07-27 0 2.060 2.020 2.060 2.040 2.060 30,000 61,280 2.0427 0.985 0.966 0.985 0.976 0.985 62,732 0.9769 1.98%
2018-07-26 0 2.020 2.020 2.050 2.020 2.020 4,000 8,080 2.0200 0.966 0.966 0.980 0.966 0.966 8,364 0.9660 0.50%
2018-07-25 0 2.010 2.000 2.020 2.000 2.030 218,000 436,570 2.0026 0.961 0.956 0.966 0.956 0.971 455,850 0.9577 -2.43%
2018-07-24 0 2.060 2.050 2.080 1.960 2.080 247,000 491,150 1.9885 0.985 0.980 0.995 0.937 0.995 516,491 0.9509 3.00%
2018-07-23 0 2.000 2.000 2.020 1.990 2.000 54,000 107,940 1.9989 0.956 0.956 0.966 0.952 0.956 112,917 0.9559 0.50%
2018-07-20 0 1.990 1.970 1.990 1.960 1.990 25,000 49,350 1.9740 0.952 0.942 0.952 0.937 0.952 52,276 0.9440 1.53%
2018-07-19 0 1.960 1.960 1.990 1.960 1.980 151,000 297,460 1.9699 0.937 0.937 0.952 0.937 0.947 315,749 0.9421 -1.01%
2018-07-18 0 1.980 1.960 2.000 1.980 2.020 62,000 124,040 2.0006 0.947 0.937 0.956 0.947 0.966 129,645 0.9568 0.51%
2018-07-17 0 1.970 1.970 1.980 1.970 1.980 46,000 90,760 1.9730 0.942 0.942 0.947 0.942 0.947 96,189 0.9436 0.00%
2018-07-16 0 1.970 1.970 2.000 1.970 1.970 5,000 9,850 1.9700 0.942 0.942 0.956 0.942 0.942 10,455 0.9421 -0.51%
2018-07-13 0 1.980 1.980 1.990 1.980 2.010 46,000 92,040 2.0009 0.947 0.947 0.952 0.947 0.961 96,189 0.9569 -0.50%
2018-07-12 0 1.990 1.990 2.000 1.960 2.000 271,000 535,500 1.9760 0.952 0.952 0.956 0.937 0.956 566,676 0.9450 1.53%
2018-07-11 0 1.960 1.960 1.970 1.960 1.970 265,000 519,960 1.9621 0.937 0.937 0.942 0.937 0.942 554,130 0.9383 0.00%
2018-07-10 0 1.960 1.960 1.970 1.960 1.970 210,000 413,260 1.9679 0.937 0.937 0.942 0.937 0.942 439,122 0.9411 0.51%
2018-07-09 0 1.950 1.950 1.960 1.950 1.970 609,000 1,193,610 1.9600 0.933 0.933 0.937 0.933 0.942 1,273,453 0.9373 0.00%
2018-07-06 0 1.950 1.950 1.970 1.950 1.980 444,000 866,780 1.9522 0.933 0.933 0.942 0.933 0.947 928,429 0.9336 -1.52%
2018-07-05 0 1.980 1.960 1.980 1.950 2.000 228,000 447,790 1.9640 0.947 0.937 0.947 0.933 0.956 476,761 0.9392 1.02%
2018-07-04 0 1.960 1.960 1.970 1.950 2.010 489,000 966,500 1.9765 0.937 0.937 0.942 0.933 0.961 1,022,526 0.9452 -2.00%
2018-07-03 0 2.000 2.000 2.030 1.950 2.060 1,216,000 2,392,890 1.9678 0.956 0.956 0.971 0.933 0.985 2,542,724 0.9411 0.50%
2018-06-29 0 1.990 1.990 2.030 1.970 2.060 1,122,031 2,231,868 1.9891 0.952 0.952 0.971 0.942 0.985 2,346,229 0.9513 -0.50%
2018-06-28 0 2.000 2.000 2.040 1.960 2.060 1,433,000 2,842,680 1.9837 0.956 0.956 0.976 0.937 0.985 2,996,483 0.9487 0.50%
2018-06-27 0 1.990 1.990 2.010 1.990 2.040 1,647,000 3,300,090 2.0037 0.952 0.952 0.961 0.952 0.976 3,443,968 0.9582 -0.50%
2018-06-26 0 2.000 2.000 2.020 2.000 2.040 1,342,131 2,689,546 2.0039 0.956 0.956 0.966 0.956 0.976 2,806,470 0.9583 -2.44%
2018-06-25 0 2.050 2.030 2.060 2.030 2.060 81,838 167,382 2.0453 0.980 0.971 0.985 0.971 0.985 171,128 0.9781 0.00%
2018-06-22 0 2.050 2.020 2.030 2.010 2.100 1,159,835 2,363,770 2.0380 0.980 0.966 0.971 0.961 1.004 2,425,279 0.9746 -1.44%
2018-06-21 0 2.080 2.060 2.090 2.060 2.100 69,000 142,880 2.0707 0.995 0.985 0.999 0.985 1.004 144,283 0.9903 -0.48%
2018-06-20 0 2.090 2.070 2.090 2.050 2.140 77,000 158,670 2.0606 0.999 0.990 0.999 0.980 1.023 161,011 0.9855 0.97%
2018-06-19 0 2.070 2.060 2.090 2.010 2.120 306,000 632,070 2.0656 0.990 0.985 0.999 0.961 1.014 639,863 0.9878 -0.96%
2018-06-15 0 2.090 2.090 2.100 2.090 2.120 357,000 752,040 2.1066 0.999 0.999 1.004 0.999 1.014 746,507 1.0074 -0.48%
2018-06-14 0 2.100 2.100 2.120 2.090 2.150 579,000 1,224,130 2.1142 1.004 1.004 1.014 0.999 1.028 1,210,721 1.0111 -0.94%
2018-06-13 0 2.120 2.100 2.120 2.100 2.130 357,000 754,830 2.1144 1.014 1.004 1.014 1.004 1.019 746,507 1.0111 -1.40%
2018-06-12 0 2.150 2.120 2.160 2.120 2.170 638,000 1,364,420 2.1386 1.028 1.014 1.033 1.014 1.038 1,334,093 1.0227 -2.27%
2018-06-11 0 2.200 2.170 2.230 2.160 2.220 35,000 76,910 2.1974 1.052 1.038 1.066 1.033 1.062 73,187 1.0509 0.46%
2018-06-08 0 2.190 2.160 2.200 - - 0 0 - 1.047 1.033 1.052 - - 0 - 0.00%
2018-06-07 0 2.190 2.190 2.220 2.160 2.230 261,280 570,456 2.1833 1.047 1.047 1.062 1.033 1.066 546,351 1.0441 0.00%
2018-06-06 0 2.190 2.200 2.220 2.160 2.190 125,570 273,212 2.1758 1.047 1.052 1.062 1.033 1.047 262,574 1.0405 1.86%
2018-06-05 0 2.150 2.150 2.160 2.150 2.170 150,000 324,470 2.1631 1.028 1.028 1.033 1.028 1.038 313,658 1.0345 -0.92%
2018-06-04 0 2.170 2.170 2.180 2.170 2.230 195,880 428,122 2.1856 1.038 1.038 1.043 1.038 1.066 409,596 1.0452 -1.81%
2018-06-01 0 2.210 2.170 2.230 2.170 2.210 46,760 102,041 2.1822 1.057 1.038 1.066 1.038 1.057 97,778 1.0436 -0.90%
2018-05-31 0 2.230 2.230 2.240 2.220 2.310 471,000 1,056,400 2.2429 1.066 1.066 1.071 1.062 1.105 984,887 1.0726 -0.00%
2018-05-30 0 2.390 2.390 2.410 2.360 2.390 91,000 215,110 2.3638 1.066 1.066 1.075 1.053 1.066 203,939 1.0548 0.00%
2018-05-29 0 2.390 2.390 2.400 2.390 2.400 295,000 705,200 2.3905 1.066 1.066 1.071 1.066 1.071 661,121 1.0667 1.27%
2018-05-28 0 2.360 2.360 2.390 2.350 2.390 151,000 356,440 2.3605 1.053 1.053 1.066 1.049 1.066 338,404 1.0533 -0.84%
2018-05-25 0 2.380 2.390 2.400 2.320 2.390 250,190 586,602 2.3446 1.062 1.066 1.071 1.035 1.066 560,697 1.0462 0.00%
2018-05-24 0 2.380 2.380 2.390 2.380 2.420 80,000 191,560 2.3945 1.062 1.062 1.066 1.062 1.080 179,287 1.0685 -1.65%
2018-05-23 0 2.420 2.360 2.420 2.350 2.420 1,038,470 2,451,395 2.3606 1.080 1.053 1.080 1.049 1.080 2,327,301 1.0533 -0.41%
2018-05-21 0 2.430 2.420 2.430 2.390 2.440 543,000 1,306,680 2.4064 1.084 1.080 1.084 1.066 1.089 1,216,910 1.0738 0.41%
2018-05-18 0 2.420 2.420 2.430 2.410 2.420 79,000 190,730 2.4143 1.080 1.080 1.084 1.075 1.080 177,046 1.0773 0.00%
2018-05-17 0 2.420 2.420 2.430 2.400 2.440 89,000 215,370 2.4199 1.080 1.080 1.084 1.071 1.089 199,457 1.0798 -0.82%
2018-05-16 0 2.440 2.410 2.440 2.390 2.450 91,000 221,120 2.4299 1.089 1.075 1.089 1.066 1.093 203,939 1.0842 0.00%
2018-05-15 0 2.440 2.420 2.440 2.420 2.450 112,000 272,200 2.4304 1.089 1.080 1.089 1.080 1.093 251,002 1.0845 0.83%
2018-05-14 0 2.420 2.420 2.430 2.410 2.420 128,000 308,500 2.4102 1.080 1.080 1.084 1.075 1.080 286,859 1.0754 0.41%
2018-05-11 0 2.410 2.410 2.440 2.410 2.420 71,000 171,810 2.4199 1.075 1.075 1.089 1.075 1.080 159,117 1.0798 0.00%
2018-05-10 0 2.410 2.410 2.430 2.400 2.460 60,000 145,560 2.4260 1.075 1.075 1.084 1.071 1.098 134,465 1.0825 -0.41%
2018-05-09 0 2.420 2.420 2.440 2.420 2.470 1,813,000 4,375,225 2.4133 1.080 1.080 1.089 1.080 1.102 4,063,090 1.0768 0.00%
2018-05-08 0 2.420 2.390 2.420 2.370 2.420 313,000 752,800 2.4051 1.080 1.066 1.080 1.058 1.080 701,460 1.0732 1.68%
2018-05-07 0 2.380 2.370 2.390 2.380 2.400 97,000 231,240 2.3839 1.062 1.058 1.066 1.062 1.071 217,385 1.0637 -0.42%
2018-05-04 0 2.390 2.380 2.400 2.390 2.390 19,000 45,410 2.3900 1.066 1.062 1.071 1.066 1.066 42,581 1.0664 0.00%
2018-05-03 0 2.390 2.390 2.420 2.380 2.430 85,000 202,980 2.3880 1.066 1.066 1.080 1.062 1.084 190,492 1.0656 -0.83%
2018-05-02 0 2.410 2.410 2.430 2.400 2.420 255,060 616,191 2.4159 1.075 1.075 1.084 1.071 1.080 571,612 1.0780 -0.41%
2018-04-30 0 2.420 2.420 2.440 2.410 2.450 119,000 289,930 2.4364 1.080 1.080 1.089 1.075 1.093 266,689 1.0871 -1.22%
2018-04-27 0 2.450 2.450 2.460 2.370 2.480 601,310 1,448,551 2.4090 1.093 1.093 1.098 1.058 1.107 1,347,588 1.0749 3.81%
2018-04-26 0 2.360 2.360 2.380 2.360 2.390 167,000 398,830 2.3882 1.053 1.053 1.062 1.053 1.066 374,261 1.0656 -1.67%
2018-04-25 0 2.400 2.390 2.410 2.380 2.400 133,000 317,990 2.3909 1.071 1.066 1.075 1.062 1.071 298,064 1.0668 0.42%
2018-04-24 0 2.390 2.390 2.400 2.370 2.400 531,000 1,268,680 2.3892 1.066 1.066 1.071 1.058 1.071 1,190,017 1.0661 -0.42%
2018-04-23 0 2.400 2.360 2.400 2.340 2.400 369,000 881,660 2.3893 1.071 1.053 1.071 1.044 1.071 826,961 1.0661 0.00%
2018-04-20 0 2.400 2.390 2.400 2.380 2.410 110,000 264,500 2.4045 1.071 1.066 1.071 1.062 1.075 246,520 1.0729 -1.23%
2018-04-19 0 2.430 2.410 2.440 2.380 2.440 291,000 698,590 2.4007 1.084 1.075 1.089 1.062 1.089 652,156 1.0712 1.25%
2018-04-18 0 2.400 2.400 2.410 2.340 2.420 356,740 847,392 2.3754 1.071 1.071 1.075 1.044 1.080 799,485 1.0599 -0.83%
2018-04-17 0 2.420 2.420 2.440 2.420 2.440 127,830 310,396 2.4282 1.080 1.080 1.089 1.080 1.089 286,478 1.0835 0.00%
2018-04-16 0 2.420 2.420 2.450 2.390 2.450 167,970 407,258 2.4246 1.080 1.080 1.093 1.066 1.093 376,435 1.0819 -0.82%
2018-04-13 0 2.440 2.430 2.450 2.420 2.440 68,790 167,566 2.4359 1.089 1.084 1.093 1.080 1.089 154,164 1.0869 0.00%
2018-04-12 0 2.440 2.420 2.440 2.430 2.470 129,000 313,800 2.4326 1.089 1.080 1.089 1.084 1.102 289,100 1.0854 0.83%
2018-04-11 0 2.420 2.420 2.430 2.420 2.480 224,000 547,310 2.4433 1.080 1.080 1.084 1.080 1.107 502,003 1.0903 -2.42%
2018-04-10 0 2.480 2.440 2.480 2.430 2.510 1,147,000 2,821,110 2.4596 1.107 1.089 1.107 1.084 1.120 2,570,526 1.0975 2.06%
2018-04-09 0 2.430 2.420 2.430 2.420 2.450 558,000 1,355,180 2.4286 1.084 1.080 1.084 1.080 1.093 1,250,526 1.0837 0.41%
2018-04-06 0 2.420 2.400 2.440 2.330 2.430 893,000 2,153,410 2.4114 1.080 1.071 1.089 1.040 1.084 2,001,290 1.0760 3.86%
2018-04-04 0 2.330 2.310 2.340 2.330 2.370 280,000 654,780 2.3385 1.040 1.031 1.044 1.040 1.058 627,504 1.0435 1.30%
2018-04-03 0 2.300 2.300 2.350 2.280 2.380 1,190,000 2,766,960 2.3252 1.026 1.026 1.049 1.017 1.062 2,666,893 1.0375 -3.36%
2018-03-29 0 2.380 2.380 2.390 2.360 2.410 265,000 630,110 2.3778 1.062 1.062 1.066 1.053 1.075 593,888 1.0610 0.00%
2018-03-28 0 2.380 2.380 2.410 2.340 2.450 1,572,000 3,758,080 2.3906 1.062 1.062 1.075 1.044 1.093 3,522,988 1.0667 -0.83%
2018-03-27 0 2.400 2.400 2.410 2.390 2.410 376,000 903,670 2.4034 1.071 1.071 1.075 1.066 1.075 842,649 1.0724 1.27%
2018-03-26 0 2.370 2.360 2.380 2.310 2.390 341,000 805,840 2.3632 1.058 1.053 1.062 1.031 1.066 764,210 1.0545 0.42%
2018-03-23 0 2.360 2.360 2.370 2.280 2.400 1,876,000 4,434,730 2.3639 1.053 1.053 1.058 1.017 1.071 4,204,278 1.0548 -2.48%
2018-03-22 0 2.420 2.420 2.440 2.390 2.450 691,000 1,673,280 2.4215 1.080 1.080 1.089 1.066 1.093 1,548,591 1.0805 0.00%
2018-03-21 0 2.420 2.430 2.450 2.350 2.520 2,094,000 5,144,970 2.4570 1.080 1.084 1.093 1.049 1.124 4,692,835 1.0963 1.68%
2018-03-20 0 2.380 2.360 2.380 2.310 2.390 1,063,000 2,516,050 2.3669 1.062 1.053 1.062 1.031 1.066 2,382,275 1.0562 1.28%
2018-03-19 0 2.350 2.340 2.350 2.240 2.410 2,784,000 6,562,180 2.3571 1.049 1.044 1.049 1.000 1.075 6,239,185 1.0518 6.33%
2018-03-16 0 2.210 2.210 2.220 2.160 2.220 304,000 666,070 2.1910 0.986 0.986 0.991 0.964 0.991 681,290 0.9777 1.38%
2018-03-15 0 2.180 2.200 2.220 2.130 2.200 150,000 326,530 2.1769 0.973 0.982 0.991 0.950 0.982 336,163 0.9713 1.40%
2018-03-14 0 2.150 2.150 2.190 2.130 2.220 46,000 99,750 2.1685 0.959 0.959 0.977 0.950 0.991 103,090 0.9676 -0.92%
2018-03-13 0 2.170 2.140 2.170 2.140 2.170 93,630 202,163 2.1592 0.968 0.955 0.968 0.955 0.968 209,833 0.9634 0.00%
2018-03-12 0 2.170 2.150 2.170 2.110 2.240 283,710 621,421 2.1903 0.968 0.959 0.968 0.942 1.000 635,819 0.9774 1.40%
2018-03-09 0 2.140 2.120 2.140 2.110 2.140 68,000 144,680 2.1276 0.955 0.946 0.955 0.942 0.955 152,394 0.9494 0.47%
2018-03-08 0 2.130 2.120 2.170 2.120 2.160 76,000 162,750 2.1414 0.950 0.946 0.968 0.946 0.964 170,323 0.9555 0.47%
2018-03-07 0 2.120 2.120 2.140 2.120 2.120 3,000 6,360 2.1200 0.946 0.946 0.955 0.946 0.946 6,723 0.9460 -0.47%
2018-03-06 0 2.130 2.120 2.140 2.120 2.180 72,000 153,750 2.1354 0.950 0.946 0.955 0.946 0.973 161,358 0.9528 0.47%
2018-03-05 0 2.120 2.120 2.130 2.110 2.140 75,000 159,710 2.1295 0.946 0.946 0.950 0.942 0.955 168,081 0.9502 -0.93%
2018-03-02 0 2.140 2.130 2.150 2.100 2.150 137,000 293,220 2.1403 0.955 0.950 0.959 0.937 0.959 307,029 0.9550 2.39%
2018-03-01 0 2.090 2.090 2.150 2.070 2.150 425,000 894,930 2.1057 0.933 0.933 0.959 0.924 0.959 952,462 0.9396 0.48%
2018-02-28 0 2.080 2.080 2.100 2.070 2.180 814,670 1,709,726 2.0987 0.928 0.928 0.937 0.924 0.973 1,825,746 0.9365 -2.35%
2018-02-27 0 2.130 2.130 2.160 2.090 2.200 628,000 1,364,580 2.1729 0.950 0.950 0.964 0.933 0.982 1,407,402 0.9696 1.91%
2018-02-26 0 2.090 2.090 2.110 2.090 2.150 368,000 774,550 2.1048 0.933 0.933 0.942 0.933 0.959 824,720 0.9392 0.00%
2018-02-23 0 2.090 2.090 2.110 2.060 2.110 323,000 678,340 2.1001 0.933 0.933 0.942 0.919 0.942 723,871 0.9371 -0.48%
2018-02-22 0 2.100 2.080 2.100 2.070 2.130 85,000 177,820 2.0920 0.937 0.928 0.937 0.924 0.950 190,492 0.9335 0.00%
2018-02-21 0 2.100 2.090 2.100 2.070 2.110 491,000 1,026,550 2.0907 0.937 0.933 0.937 0.924 0.942 1,100,373 0.9329 0.96%
2018-02-20 0 2.080 2.070 2.100 2.060 2.130 226,000 471,370 2.0857 0.928 0.924 0.937 0.919 0.950 506,486 0.9307 0.97%
2018-02-15 0 2.060 2.060 2.080 2.050 2.090 196,000 404,630 2.0644 0.919 0.919 0.928 0.915 0.933 439,253 0.9212 -0.48%
2018-02-14 0 2.070 2.050 2.070 2.020 2.090 467,490 968,414 2.0715 0.924 0.915 0.924 0.901 0.933 1,047,686 0.9243 0.00%
2018-02-13 0 2.070 2.050 2.080 2.070 2.110 303,000 635,900 2.0987 0.924 0.915 0.928 0.924 0.942 679,049 0.9365 -1.43%
2018-02-12 0 2.100 2.100 2.110 2.100 2.130 106,000 223,590 2.1093 0.937 0.937 0.942 0.937 0.950 237,555 0.9412 0.48%
2018-02-09 0 2.090 2.090 2.110 2.050 2.130 714,000 1,478,720 2.0710 0.933 0.933 0.942 0.915 0.950 1,600,136 0.9241 -3.24%
2018-02-08 0 2.160 2.160 2.180 2.120 2.180 457,000 977,540 2.1390 0.964 0.964 0.973 0.946 0.973 1,024,177 0.9545 0.00%
2018-02-07 0 2.160 2.140 2.150 2.140 2.240 171,000 369,460 2.1606 0.964 0.955 0.959 0.955 1.000 383,226 0.9641 -0.92%
2018-02-06 0 2.180 2.150 2.190 2.100 2.230 652,000 1,406,040 2.1565 0.973 0.959 0.977 0.937 0.995 1,461,188 0.9623 -2.68%
2018-02-05 0 2.240 2.220 2.240 2.220 2.250 188,000 419,440 2.2311 1.000 0.991 1.000 0.991 1.004 421,324 0.9955 -0.44%
2018-02-02 0 2.250 2.260 2.270 2.250 2.270 401,000 905,570 2.2583 1.004 1.008 1.013 1.004 1.013 898,676 1.0077 -0.88%
2018-02-01 0 2.270 2.250 2.270 2.240 2.270 432,000 973,400 2.2532 1.013 1.004 1.013 1.000 1.013 968,149 1.0054 1.34%
2018-01-31 0 2.240 2.220 2.240 2.230 2.270 473,000 1,063,620 2.2487 1.000 0.991 1.000 0.995 1.013 1,060,034 1.0034 -1.75%
2018-01-30 0 2.280 2.270 2.280 2.280 2.330 174,000 398,060 2.2877 1.017 1.013 1.017 1.017 1.040 389,949 1.0208 -0.87%
2018-01-29 0 2.300 2.290 2.340 2.290 2.350 1,147,000 2,662,870 2.3216 1.026 1.022 1.044 1.022 1.049 2,570,526 1.0359 0.88%
2018-01-26 0 2.280 2.260 2.310 2.220 2.310 765,000 1,731,610 2.2635 1.017 1.008 1.031 0.991 1.031 1,714,431 1.0100 2.24%
2018-01-25 0 2.230 2.220 2.240 2.150 2.260 561,000 1,244,350 2.2181 0.995 0.991 1.000 0.959 1.008 1,257,249 0.9897 -1.33%
2018-01-24 0 2.260 2.260 2.290 2.260 2.290 1,044,530 2,372,117 2.2710 1.008 1.008 1.022 1.008 1.022 2,340,882 1.0133 -0.88%
2018-01-23 0 2.280 2.280 2.290 2.270 2.300 514,000 1,170,800 2.2778 1.017 1.017 1.022 1.013 1.026 1,151,918 1.0164 -0.44%
2018-01-22 0 2.290 2.290 2.300 2.260 2.310 387,000 886,000 2.2894 1.022 1.022 1.026 1.008 1.031 867,300 1.0216 -0.87%
2018-01-19 0 2.310 2.310 2.360 2.300 2.360 584,000 1,359,910 2.3286 1.031 1.031 1.053 1.026 1.053 1,308,794 1.0391 1.32%
2018-01-18 0 2.280 2.280 2.310 2.200 2.300 1,229,000 2,777,920 2.2603 1.017 1.017 1.031 0.982 1.026 2,754,295 1.0086 1.33%
2018-01-17 0 2.250 2.250 2.270 2.220 2.320 940,000 2,151,780 2.2891 1.004 1.004 1.013 0.991 1.035 2,106,621 1.0214 -3.02%
2018-01-16 0 2.320 2.320 2.350 2.310 2.360 396,300 922,249 2.3271 1.035 1.035 1.049 1.031 1.053 888,143 1.0384 0.00%
2018-01-15 0 2.320 2.320 2.340 2.320 2.370 740,000 1,732,820 2.3416 1.035 1.035 1.044 1.035 1.058 1,658,404 1.0449 -0.43%
2018-01-12 0 2.330 2.320 2.330 2.320 2.370 261,000 610,510 2.3391 1.040 1.035 1.040 1.035 1.058 584,924 1.0437 -0.43%
2018-01-11 0 2.340 2.310 2.340 2.310 2.350 284,000 658,450 2.3185 1.044 1.031 1.044 1.031 1.049 636,469 1.0345 0.86%
2018-01-10 0 2.320 2.320 2.380 2.310 2.370 183,000 431,460 2.3577 1.035 1.035 1.062 1.031 1.058 410,119 1.0520 1.31%
2018-01-09 0 2.290 2.290 2.360 2.280 2.380 181,000 424,890 2.3475 1.022 1.022 1.053 1.017 1.062 405,637 1.0475 -3.38%
2018-01-08 0 2.370 2.370 2.400 2.330 2.370 303,000 715,310 2.3608 1.058 1.058 1.071 1.040 1.058 679,049 1.0534 0.42%
2018-01-05 0 2.360 2.350 2.360 2.340 2.380 586,000 1,386,590 2.3662 1.053 1.049 1.053 1.044 1.062 1,313,277 1.0558 -0.84%
2018-01-04 0 2.380 2.380 2.390 2.370 2.410 270,000 644,180 2.3859 1.062 1.062 1.066 1.058 1.075 605,093 1.0646 -0.83%
2018-01-03 0 2.400 2.380 2.400 2.340 2.410 488,000 1,163,540 2.3843 1.071 1.062 1.071 1.044 1.075 1,093,650 1.0639 2.13%
2018-01-02 0 2.350 2.340 2.350 2.350 2.380 129,720 306,470 2.3626 1.049 1.044 1.049 1.049 1.062 290,714 1.0542 -0.84%
2017-12-29 0 2.370 2.370 2.400 2.370 2.430 197,000 473,710 2.4046 1.058 1.058 1.071 1.058 1.084 441,494 1.0730 0.00%
2017-12-28 0 2.370 2.340 2.380 2.300 2.380 1,222,380 2,844,755 2.3272 1.058 1.044 1.062 1.026 1.062 2,739,459 1.0384 3.04%
2017-12-27 0 2.300 2.280 2.300 2.300 2.350 231,000 537,230 2.3257 1.026 1.017 1.026 1.026 1.049 517,691 1.0377 -1.71%
2017-12-22 0 2.340 2.320 2.340 2.270 2.360 624,000 1,444,480 2.3149 1.044 1.035 1.044 1.013 1.053 1,398,438 1.0329 1.74%
2017-12-21 0 2.300 2.270 2.310 2.240 2.340 479,000 1,094,340 2.2846 1.026 1.013 1.031 1.000 1.044 1,073,480 1.0194 2.22%
2017-12-20 0 2.250 2.220 2.250 2.200 2.260 217,000 487,210 2.2452 1.004 0.991 1.004 0.982 1.008 486,316 1.0018 0.90%
2017-12-19 0 2.230 2.200 2.230 2.160 2.280 260,000 575,080 2.2118 0.995 0.982 0.995 0.964 1.017 582,682 0.9870 4.21%
2017-12-18 0 2.140 2.140 2.160 2.090 2.180 437,000 934,090 2.1375 0.955 0.955 0.964 0.933 0.973 979,355 0.9538 2.39%
2017-12-15 0 2.090 2.090 2.150 2.090 2.150 670,000 1,414,880 2.1118 0.933 0.933 0.959 0.933 0.959 1,501,528 0.9423 -1.42%
2017-12-14 0 2.120 2.120 2.130 2.090 2.140 318,000 676,810 2.1283 0.946 0.946 0.950 0.933 0.955 712,665 0.9497 1.44%
2017-12-13 0 2.090 2.090 2.100 2.070 2.110 296,000 617,950 2.0877 0.933 0.933 0.937 0.924 0.942 663,362 0.9315 0.00%
2017-12-12 0 2.090 2.090 2.110 2.090 2.130 249,000 524,670 2.1071 0.933 0.933 0.942 0.933 0.950 558,031 0.9402 -0.48%
2017-12-11 0 2.100 2.100 2.130 2.090 2.130 112,000 235,440 2.1021 0.937 0.937 0.950 0.933 0.950 251,002 0.9380 0.00%
2017-12-08 0 2.100 2.100 2.120 2.090 2.130 240,000 506,790 2.1116 0.937 0.937 0.946 0.933 0.950 537,861 0.9422 -0.47%
2017-12-07 0 2.110 2.110 2.120 2.080 2.130 323,000 678,910 2.1019 0.942 0.942 0.946 0.928 0.950 723,871 0.9379 0.00%
2017-12-06 0 2.110 2.110 2.120 2.070 2.150 2,077,000 4,372,690 2.1053 0.942 0.942 0.946 0.924 0.959 4,654,737 0.9394 -0.47%
2017-12-05 0 2.120 2.120 2.130 2.110 2.160 366,000 778,840 2.1280 0.946 0.946 0.950 0.942 0.964 820,238 0.9495 -0.93%
2017-12-04 0 2.140 2.140 2.180 2.140 2.210 495,000 1,069,080 2.1598 0.955 0.955 0.973 0.955 0.986 1,109,338 0.9637 -1.83%
2017-12-01 0 2.180 2.150 2.180 2.110 2.180 554,000 1,192,390 2.1523 0.973 0.959 0.973 0.942 0.973 1,241,562 0.9604 3.81%
2017-11-30 0 2.100 2.180 2.240 2.060 2.220 2,775,000 5,878,340 2.1183 0.937 0.973 1.000 0.919 0.991 6,219,015 0.9452 -3.67%
2017-11-29 0 2.180 2.160 2.180 2.150 2.220 300,000 651,140 2.1705 0.973 0.964 0.973 0.959 0.991 672,326 0.9685 1.87%
2017-11-28 0 2.140 2.140 2.150 2.110 2.210 1,116,000 2,403,235 2.1534 0.955 0.955 0.959 0.942 0.986 2,501,052 0.9609 -3.17%
2017-11-27 0 2.210 2.210 2.220 2.180 2.270 878,000 1,949,110 2.2199 0.986 0.986 0.991 0.973 1.013 1,967,674 0.9906 -2.64%
2017-11-24 0 2.270 2.250 2.270 2.240 2.280 719,000 1,621,720 2.2555 1.013 1.004 1.013 1.000 1.017 1,611,341 1.0064 -0.87%
2017-11-23 0 2.290 2.280 2.290 2.270 2.300 746,750 1,708,535 2.2880 1.022 1.017 1.022 1.013 1.026 1,673,531 1.0209 0.00%
2017-11-22 0 2.290 2.280 2.290 2.280 2.310 487,000 1,119,360 2.2985 1.022 1.017 1.022 1.017 1.031 1,091,409 1.0256 -0.87%
2017-11-21 0 2.310 2.300 2.310 2.280 2.320 355,000 818,100 2.3045 1.031 1.026 1.031 1.017 1.035 795,586 1.0283 1.32%
2017-11-20 0 2.280 2.280 2.300 2.180 2.340 780,000 1,778,700 2.2804 1.017 1.017 1.026 0.973 1.044 1,748,047 1.0175 -2.15%
2017-11-17 0 2.330 2.330 2.350 2.320 2.340 335,380 781,866 2.3313 1.040 1.040 1.049 1.035 1.044 751,616 1.0402 -0.43%
2017-11-16 0 2.340 2.330 2.350 2.310 2.350 852,000 1,989,410 2.3350 1.044 1.040 1.049 1.031 1.049 1,909,406 1.0419 0.43%
2017-11-15 0 2.330 2.330 2.360 2.310 2.370 1,142,000 2,677,150 2.3443 1.040 1.040 1.053 1.031 1.058 2,559,321 1.0460 -1.69%
2017-11-14 0 2.370 2.370 2.390 2.360 2.400 334,000 794,610 2.3791 1.058 1.058 1.066 1.053 1.071 748,523 1.0616 -0.84%
2017-11-13 0 2.390 2.390 2.400 2.360 2.390 363,000 864,850 2.3825 1.066 1.066 1.071 1.053 1.066 813,514 1.0631 0.84%
2017-11-10 0 2.370 2.370 2.390 2.370 2.400 167,000 398,050 2.3835 1.058 1.058 1.066 1.058 1.071 374,261 1.0636 0.00%
2017-11-09 0 2.370 2.370 2.390 2.350 2.390 286,000 677,450 2.3687 1.058 1.058 1.066 1.049 1.066 640,951 1.0569 0.42%
2017-11-08 0 2.360 2.360 2.390 2.340 2.390 895,000 2,114,290 2.3623 1.053 1.053 1.066 1.044 1.066 2,005,772 1.0541 -0.84%
2017-11-07 0 2.380 2.380 2.390 2.370 2.400 241,000 574,450 2.3836 1.062 1.062 1.066 1.058 1.071 540,102 1.0636 0.42%
2017-11-06 0 2.370 2.370 2.400 2.350 2.390 475,000 1,127,320 2.3733 1.058 1.058 1.071 1.049 1.066 1,064,516 1.0590 0.00%
2017-11-03 0 2.370 2.390 2.400 2.320 2.400 760,000 1,794,810 2.3616 1.058 1.066 1.071 1.035 1.071 1,703,226 1.0538 -1.25%
2017-11-02 0 2.400 2.370 2.400 2.350 2.400 76,000 180,190 2.3709 1.071 1.058 1.071 1.049 1.071 170,323 1.0579 0.00%
2017-11-01 0 2.400 2.400 2.410 2.310 2.430 1,109,000 2,639,990 2.3805 1.071 1.071 1.075 1.031 1.084 2,485,365 1.0622 1.27%
2017-10-31 0 2.370 2.360 2.390 2.340 2.410 359,000 849,360 2.3659 1.058 1.053 1.066 1.044 1.075 804,550 1.0557 -0.42%
2017-10-30 0 2.380 2.360 2.380 2.350 2.450 1,055,000 2,528,990 2.3971 1.062 1.053 1.062 1.049 1.093 2,364,346 1.0696 -0.42%
2017-10-27 0 2.390 2.390 2.420 2.390 2.450 270,000 650,090 2.4077 1.066 1.066 1.080 1.066 1.093 605,093 1.0744 -2.05%
2017-10-26 0 2.440 2.440 2.450 2.410 2.450 433,000 1,058,170 2.4438 1.089 1.089 1.093 1.075 1.093 970,390 1.0905 0.83%
2017-10-25 0 2.420 2.410 2.420 2.390 2.420 426,000 1,028,240 2.4137 1.080 1.075 1.080 1.066 1.080 954,703 1.0770 2.11%
2017-10-24 0 2.370 2.360 2.400 2.350 2.490 728,000 1,729,780 2.3761 1.058 1.053 1.071 1.049 1.111 1,631,511 1.0602 -0.84%
2017-10-23 0 2.390 2.390 2.420 2.390 2.440 1,725,000 4,154,780 2.4086 1.066 1.066 1.080 1.066 1.089 3,865,874 1.0747 0.42%
2017-10-20 0 2.380 2.370 2.420 2.360 2.480 4,930,000 11,819,940 2.3976 1.062 1.058 1.080 1.053 1.107 11,048,556 1.0698 -3.64%
2017-10-19 0 2.470 2.470 2.480 2.430 2.510 305,310 759,978 2.4892 1.102 1.102 1.107 1.084 1.120 684,226 1.1107 -2.76%
2017-10-18 0 2.540 2.530 2.540 2.520 2.540 487,000 1,231,260 2.5283 1.133 1.129 1.133 1.124 1.133 1,091,409 1.1281 0.00%
2017-10-17 0 2.540 2.530 2.540 2.520 2.550 810,000 2,056,830 2.5393 1.133 1.129 1.133 1.124 1.138 1,815,280 1.1331 0.00%
2017-10-16 0 2.540 2.530 2.540 2.520 2.670 431,000 1,101,910 2.5566 1.133 1.129 1.133 1.124 1.191 965,908 1.1408 -0.39%
2017-10-13 0 2.550 2.540 2.550 2.540 2.590 199,000 507,720 2.5514 1.138 1.133 1.138 1.133 1.156 445,976 1.1384 0.39%
2017-10-12 0 2.540 2.540 2.550 2.530 2.580 207,000 526,810 2.5450 1.133 1.133 1.138 1.129 1.151 463,905 1.1356 0.79%
2017-10-11 0 2.520 2.490 2.520 2.470 2.530 838,000 2,112,430 2.5208 1.124 1.111 1.124 1.102 1.129 1,878,030 1.1248 -0.79%
2017-10-10 0 2.540 2.530 2.540 2.520 2.590 1,116,000 2,849,230 2.5531 1.133 1.129 1.133 1.124 1.156 2,501,052 1.1392 -0.39%
2017-10-09 0 2.550 2.540 2.560 2.540 2.600 120,000 309,000 2.5750 1.138 1.133 1.142 1.133 1.160 268,930 1.1490 0.79%
2017-10-06 0 2.530 2.530 2.590 2.510 2.600 489,000 1,249,900 2.5560 1.129 1.129 1.156 1.120 1.160 1,095,891 1.1405 -1.94%
2017-10-04 0 2.580 2.580 2.600 2.570 2.640 885,000 2,300,640 2.5996 1.151 1.151 1.160 1.147 1.178 1,983,362 1.1600 -1.15%
2017-10-03 0 2.610 2.590 2.610 2.570 2.690 1,170,330 3,049,581 2.6057 1.165 1.156 1.165 1.147 1.200 2,622,811 1.1627 2.35%
2017-09-29 0 2.550 2.530 2.550 2.510 2.570 927,000 2,353,360 2.5387 1.138 1.129 1.138 1.120 1.147 2,077,487 1.1328 0.79%
2017-09-28 0 2.530 2.510 2.540 2.500 2.580 2,324,000 5,931,825 2.5524 1.129 1.120 1.133 1.116 1.151 5,208,285 1.1389 1.20%
2017-09-27 0 2.500 2.460 2.500 2.460 2.530 477,000 1,179,900 2.4736 1.116 1.098 1.116 1.098 1.129 1,068,998 1.1037 2.04%
2017-09-26 0 2.450 2.470 2.490 2.420 2.490 119,000 293,300 2.4647 1.093 1.102 1.111 1.080 1.111 266,689 1.0998 -1.61%
2017-09-25 0 2.490 2.490 2.520 2.460 2.590 493,000 1,234,660 2.5044 1.111 1.111 1.124 1.098 1.156 1,104,856 1.1175 -3.49%
2017-09-22 0 2.580 2.570 2.580 2.510 2.580 1,068,000 2,706,920 2.5346 1.151 1.147 1.151 1.120 1.151 2,393,480 1.1310 1.57%
2017-09-21 0 2.540 2.520 2.540 2.500 2.540 318,000 801,120 2.5192 1.133 1.124 1.133 1.116 1.133 712,665 1.1241 0.40%
2017-09-20 0 2.530 2.520 2.540 2.500 2.570 610,000 1,538,860 2.5227 1.129 1.124 1.133 1.116 1.147 1,367,063 1.1257 -0.78%
2017-09-19 0 2.550 2.520 2.550 2.350 2.590 3,261,000 8,124,874 2.4915 1.138 1.124 1.138 1.049 1.156 7,308,183 1.1118 8.51%
2017-09-18 0 2.350 2.320 2.410 2.320 2.420 2,054,000 4,832,555 2.3528 1.049 1.035 1.075 1.035 1.080 4,603,192 1.0498 1.29%
2017-09-15 0 2.320 2.300 2.320 2.300 2.330 482,690 1,113,426 2.3067 1.035 1.026 1.035 1.026 1.040 1,081,750 1.0293 0.87%
2017-09-14 0 2.300 2.290 2.300 2.290 2.320 525,000 1,200,238 2.2862 1.026 1.022 1.026 1.022 1.035 1,176,570 1.0201 1.32%
2017-09-13 0 2.270 2.260 2.290 2.250 2.300 854,000 1,940,159 2.2718 1.013 1.008 1.022 1.004 1.026 1,913,888 1.0137 -1.30%
2017-09-12 0 2.300 2.280 2.300 2.280 2.320 240,000 549,230 2.2885 1.026 1.017 1.026 1.017 1.035 537,861 1.0211 0.00%
2017-09-11 0 2.300 2.280 2.300 2.270 2.390 1,460,000 3,368,530 2.3072 1.026 1.017 1.026 1.013 1.066 3,271,986 1.0295 0.00%
2017-09-08 0 2.300 2.300 2.320 2.300 2.390 1,049,000 2,431,150 2.3176 1.026 1.026 1.035 1.026 1.066 2,350,900 1.0341 -4.17%
2017-09-07 0 2.400 2.380 2.400 2.360 2.420 33,000 79,000 2.3939 1.071 1.062 1.071 1.053 1.080 73,956 1.0682 1.27%
2017-09-06 0 2.370 2.340 2.380 2.330 2.410 531,000 1,249,035 2.3522 1.058 1.044 1.062 1.040 1.075 1,190,017 1.0496 -1.66%
2017-09-05 0 2.410 2.400 2.420 2.360 2.430 742,000 1,785,440 2.4063 1.075 1.071 1.080 1.053 1.084 1,662,886 1.0737 2.55%
2017-09-04 0 2.350 2.350 2.360 2.320 2.400 443,000 1,039,162 2.3457 1.049 1.049 1.053 1.035 1.071 992,801 1.0467 1.29%
2017-09-01 0 2.320 2.310 2.320 2.320 2.360 373,000 871,130 2.3355 1.035 1.031 1.035 1.035 1.053 835,925 1.0421 0.00%
2017-08-31 0 2.320 2.340 2.350 2.300 2.350 248,000 577,695 2.3294 1.035 1.044 1.049 1.026 1.049 555,789 1.0394 1.31%
2017-08-30 0 2.290 2.290 2.310 2.290 2.360 603,910 1,399,505 2.3174 1.022 1.022 1.031 1.022 1.053 1,353,415 1.0341 -2.14%
2017-08-29 0 2.380 2.340 2.370 2.340 2.390 745,000 1,773,860 2.3810 1.044 1.027 1.040 1.027 1.049 1,698,150 1.0446 -0.42%
2017-08-28 0 2.390 2.380 2.390 2.330 2.420 1,035,000 2,450,021 2.3672 1.049 1.044 1.049 1.022 1.062 2,359,174 1.0385 2.14%
2017-08-25 0 2.340 2.330 2.350 2.300 2.360 742,000 1,733,930 2.3368 1.027 1.022 1.031 1.009 1.035 1,691,312 1.0252 -0.43%
2017-08-24 0 2.350 2.340 2.350 2.320 2.350 226,130 527,829 2.3342 1.031 1.027 1.031 1.018 1.031 515,440 1.0240 1.73%
2017-08-22 0 2.310 2.300 2.320 2.270 2.350 2,657,000 6,135,610 2.3092 1.013 1.009 1.018 0.996 1.031 6,056,354 1.0131 -2.12%
2017-08-21 0 2.360 2.350 2.370 2.330 2.380 749,590 1,766,047 2.3560 1.035 1.031 1.040 1.022 1.044 1,708,612 1.0336 -0.84%
2017-08-18 0 2.380 2.370 2.380 2.340 2.490 2,755,000 6,585,340 2.3903 1.044 1.040 1.044 1.027 1.092 6,279,735 1.0487 -7.03%
2017-08-17 0 2.560 2.540 2.560 2.540 2.580 176,000 451,250 2.5639 1.123 1.114 1.123 1.114 1.132 401,174 1.1248 1.19%
2017-08-16 0 2.530 2.530 2.560 2.520 2.570 211,000 535,190 2.5364 1.110 1.110 1.123 1.106 1.127 480,952 1.1128 0.00%
2017-08-15 0 2.530 2.520 2.550 2.520 2.550 114,000 288,560 2.5312 1.110 1.106 1.119 1.106 1.119 259,851 1.1105 0.80%
2017-08-14 0 2.510 2.510 2.530 2.500 2.530 327,000 822,430 2.5151 1.101 1.101 1.110 1.097 1.110 745,362 1.1034 -1.18%
2017-08-11 0 2.540 2.530 2.550 2.500 2.560 271,000 690,010 2.5462 1.114 1.110 1.119 1.097 1.123 617,716 1.1170 -1.17%
2017-08-10 0 2.570 2.540 2.570 2.540 2.650 466,000 1,195,000 2.5644 1.127 1.114 1.127 1.114 1.163 1,062,198 1.1250 -2.65%
2017-08-09 0 2.640 2.640 2.650 2.530 2.640 468,000 1,209,070 2.5835 1.158 1.158 1.163 1.110 1.158 1,066,757 1.1334 -0.38%
2017-08-08 0 2.650 2.630 2.650 2.610 2.650 143,000 376,040 2.6297 1.163 1.154 1.163 1.145 1.163 325,954 1.1537 0.38%
2017-08-07 0 2.640 2.620 2.640 2.560 2.650 191,000 500,680 2.6214 1.158 1.149 1.158 1.123 1.163 435,365 1.1500 1.15%
2017-08-04 0 2.610 2.600 2.620 2.600 2.690 803,000 2,139,040 2.6638 1.145 1.141 1.149 1.141 1.180 1,830,355 1.1686 -1.51%
2017-08-03 0 2.650 2.650 2.670 2.550 2.690 506,000 1,319,530 2.6078 1.163 1.163 1.171 1.119 1.180 1,153,374 1.1441 3.92%
2017-08-02 0 2.550 2.540 2.550 2.540 2.580 268,000 685,870 2.5592 1.119 1.114 1.119 1.114 1.132 610,878 1.1228 -0.39%
2017-08-01 0 2.560 2.560 2.580 2.540 2.600 211,000 541,100 2.5645 1.123 1.123 1.132 1.114 1.141 480,952 1.1251 -0.78%
2017-07-31 0 2.580 2.560 2.580 2.560 2.580 87,000 222,920 2.5623 1.132 1.123 1.132 1.123 1.132 198,307 1.1241 0.78%
2017-07-28 0 2.560 2.560 2.590 2.540 2.590 349,000 888,670 2.5463 1.123 1.123 1.136 1.114 1.136 795,509 1.1171 0.00%
2017-07-27 0 2.560 2.540 2.570 2.520 2.570 280,000 714,630 2.5523 1.123 1.114 1.127 1.106 1.127 638,231 1.1197 0.00%
2017-07-26 0 2.560 2.550 2.560 2.540 2.590 184,000 470,510 2.5571 1.123 1.119 1.123 1.114 1.136 419,409 1.1218 1.99%
2017-07-25 0 2.510 2.510 2.540 2.510 2.600 790,000 1,999,950 2.5316 1.101 1.101 1.114 1.101 1.141 1,800,723 1.1106 -0.79%
2017-07-24 0 2.530 2.520 2.530 2.520 2.620 252,000 638,590 2.5341 1.110 1.106 1.110 1.106 1.149 574,408 1.1117 -0.78%
2017-07-21 0 2.550 2.540 2.550 2.530 2.620 409,000 1,050,100 2.5675 1.119 1.114 1.119 1.110 1.149 932,273 1.1264 -2.30%
2017-07-20 0 2.610 2.590 2.610 2.580 2.650 486,000 1,261,880 2.5965 1.145 1.136 1.145 1.132 1.163 1,107,786 1.1391 0.00%
2017-07-19 0 2.610 2.610 2.620 2.580 2.650 546,000 1,416,830 2.5949 1.145 1.145 1.149 1.132 1.163 1,244,550 1.1384 0.38%
2017-07-18 0 2.600 2.600 2.610 2.500 2.610 1,041,000 2,670,065 2.5649 1.141 1.141 1.145 1.097 1.145 2,372,851 1.1253 4.84%
2017-07-17 0 2.480 2.490 2.520 2.360 2.520 1,907,000 4,646,080 2.4363 1.088 1.092 1.106 1.035 1.106 4,346,807 1.0688 5.53%
2017-07-14 0 2.350 2.350 2.360 2.340 2.400 743,000 1,753,650 2.3602 1.031 1.031 1.035 1.027 1.053 1,693,591 1.0355 -0.84%
2017-07-13 0 2.370 2.370 2.390 2.350 2.400 356,000 844,950 2.3735 1.040 1.040 1.049 1.031 1.053 811,465 1.0413 0.42%
2017-07-12 0 2.360 2.360 2.410 2.360 2.420 932,000 2,239,550 2.4030 1.035 1.035 1.057 1.035 1.062 2,124,397 1.0542 -0.42%
2017-07-11 0 2.370 2.370 2.400 2.370 2.400 515,000 1,224,910 2.3785 1.040 1.040 1.053 1.040 1.053 1,173,889 1.0435 -1.25%
2017-07-10 0 2.400 2.390 2.400 2.390 2.500 1,200,000 2,917,970 2.4316 1.053 1.049 1.053 1.049 1.097 2,735,275 1.0668 0.42%
2017-07-07 0 2.390 2.390 2.400 2.380 2.410 133,000 319,100 2.3992 1.049 1.049 1.053 1.044 1.057 303,160 1.0526 -0.83%
2017-07-06 0 2.410 2.410 2.440 2.380 2.700 999,000 2,475,430 2.4779 1.057 1.057 1.070 1.044 1.185 2,277,116 1.0871 2.99%
2017-07-05 0 2.340 2.340 2.360 2.330 2.400 168,000 397,560 2.3664 1.027 1.027 1.035 1.022 1.053 382,938 1.0382 0.00%
2017-07-04 0 2.340 2.310 2.340 2.310 2.370 636,000 1,477,580 2.3232 1.027 1.013 1.027 1.013 1.040 1,449,696 1.0192 -0.43%
2017-07-03 0 2.350 2.340 2.370 2.320 2.350 237,000 555,740 2.3449 1.031 1.027 1.040 1.018 1.031 540,217 1.0287 0.00%
2017-06-30 0 2.350 2.330 2.350 2.330 2.350 45,000 105,660 2.3480 1.031 1.022 1.031 1.022 1.031 102,573 1.0301 0.00%
2017-06-29 0 2.350 2.340 2.370 2.300 2.370 226,000 528,890 2.3402 1.031 1.027 1.040 1.009 1.040 515,143 1.0267 0.00%
2017-06-28 0 2.350 2.320 2.350 2.310 2.400 991,000 2,324,760 2.3459 1.031 1.018 1.031 1.013 1.053 2,258,881 1.0292 -2.08%
2017-06-27 0 2.400 2.370 2.410 2.390 2.430 48,000 114,940 2.3946 1.053 1.040 1.057 1.049 1.066 109,411 1.0505 1.69%
2017-06-26 0 2.360 2.360 2.420 2.360 2.450 537,000 1,291,320 2.4047 1.035 1.035 1.062 1.035 1.075 1,224,035 1.0550 -0.42%
2017-06-23 0 2.370 2.370 2.400 2.360 2.410 632,000 1,508,650 2.3871 1.040 1.040 1.053 1.035 1.057 1,440,578 1.0473 -0.84%
2017-06-22 0 2.390 2.370 2.430 2.360 2.430 416,000 990,370 2.3807 1.049 1.040 1.066 1.035 1.066 948,229 1.0444 0.42%
2017-06-21 0 2.380 2.390 2.410 2.350 2.440 795,000 1,922,340 2.4180 1.044 1.049 1.057 1.031 1.070 1,812,120 1.0608 -3.25%
2017-06-20 0 2.460 2.400 2.460 2.390 2.500 636,100 1,541,903 2.4240 1.079 1.053 1.079 1.049 1.097 1,449,924 1.0634 2.93%
2017-06-19 0 2.390 2.390 2.420 2.370 2.460 798,800 1,922,194 2.4064 1.049 1.049 1.062 1.040 1.079 1,820,781 1.0557 -1.65%
2017-06-16 0 2.430 2.440 2.520 2.390 2.540 1,320,000 3,270,138 2.4774 1.066 1.070 1.106 1.049 1.114 3,008,802 1.0869 1.67%
2017-06-15 0 2.390 2.390 2.420 2.380 2.450 240,000 577,150 2.4048 1.049 1.049 1.062 1.044 1.075 547,055 1.0550 0.00%
2017-06-14 0 2.390 2.390 2.420 2.380 2.460 618,000 1,489,540 2.4103 1.049 1.049 1.062 1.044 1.079 1,408,666 1.0574 -1.65%
2017-06-13 0 2.430 2.430 2.460 2.420 2.560 846,000 2,081,660 2.4606 1.066 1.066 1.079 1.062 1.123 1,928,369 1.0795 -0.41%
2017-06-12 0 2.440 2.440 2.490 2.400 2.490 1,012,000 2,471,480 2.4422 1.070 1.070 1.092 1.053 1.092 2,306,748 1.0714 2.09%
2017-06-09 0 2.390 2.390 2.440 2.390 2.450 661,000 1,601,800 2.4233 1.049 1.049 1.070 1.049 1.075 1,506,681 1.0631 0.00%
2017-06-08 0 2.390 2.380 2.410 2.330 2.410 473,000 1,124,430 2.3772 1.049 1.044 1.057 1.022 1.057 1,078,154 1.0429 0.00%
2017-06-07 0 2.390 2.370 2.400 2.370 2.450 248,000 592,710 2.3900 1.049 1.040 1.053 1.040 1.075 565,290 1.0485 -1.65%
2017-06-06 0 2.430 2.430 2.440 2.420 2.450 418,000 1,016,440 2.4317 1.066 1.066 1.070 1.062 1.075 952,787 1.0668 0.41%
2017-06-05 0 2.420 2.410 2.430 2.390 2.440 216,000 523,420 2.4232 1.062 1.057 1.066 1.049 1.070 492,349 1.0631 0.83%
2017-06-02 0 2.400 2.400 2.440 2.390 2.520 567,000 1,377,235 2.4290 1.053 1.053 1.070 1.049 1.106 1,292,417 1.0656 0.84%
2017-06-01 0 2.380 2.380 2.390 2.360 2.530 1,164,000 2,796,320 2.4023 1.044 1.044 1.049 1.035 1.110 2,653,216 1.0539 -4.03%
2017-05-31 0 2.610 2.580 2.640 2.580 2.700 808,000 2,132,805 2.6396 1.088 1.076 1.101 1.076 1.126 1,938,295 1.1004 -2.25%
2017-05-29 0 2.670 2.670 2.690 2.650 2.700 182,000 489,570 2.6899 1.113 1.113 1.121 1.105 1.126 436,596 1.1213 -1.84%
2017-05-26 0 2.720 2.690 2.720 2.660 2.720 191,000 515,790 2.7005 1.134 1.121 1.134 1.109 1.134 458,186 1.1257 2.26%
2017-05-25 0 2.660 2.640 2.660 2.620 2.670 152,000 401,950 2.6444 1.109 1.101 1.109 1.092 1.113 364,630 1.1024 -1.12%
2017-05-24 0 2.690 2.650 2.690 2.600 2.690 295,000 779,415 2.6421 1.121 1.105 1.121 1.084 1.121 707,670 1.1014 3.07%
2017-05-23 0 2.610 2.600 2.640 2.600 2.660 544,000 1,427,580 2.6242 1.088 1.084 1.101 1.084 1.109 1,304,991 1.0939 0.00%
2017-05-22 0 2.610 2.610 2.630 2.590 2.660 443,000 1,156,000 2.6095 1.088 1.088 1.096 1.080 1.109 1,062,704 1.0878 -1.14%
2017-05-19 0 2.640 2.640 2.660 2.600 2.690 673,000 1,777,030 2.6405 1.101 1.101 1.109 1.084 1.121 1,614,446 1.1007 -2.58%
2017-05-18 0 2.710 2.710 2.730 2.660 2.790 582,000 1,581,730 2.7177 1.130 1.130 1.138 1.109 1.163 1,396,148 1.1329 -1.09%
2017-05-17 0 2.740 2.740 2.790 2.690 2.800 220,000 600,190 2.7281 1.142 1.142 1.163 1.121 1.167 527,754 1.1373 -2.49%
2017-05-16 0 2.810 2.780 2.810 2.730 2.830 445,000 1,233,990 2.7730 1.171 1.159 1.171 1.138 1.180 1,067,502 1.1560 2.55%
2017-05-15 0 2.740 2.730 2.740 2.700 2.870 520,000 1,427,020 2.7443 1.142 1.138 1.142 1.126 1.196 1,247,418 1.1440 -0.72%
2017-05-12 0 2.760 2.740 2.760 2.730 2.790 334,000 918,390 2.7497 1.151 1.142 1.151 1.138 1.163 801,226 1.1462 -1.08%
2017-05-11 0 2.790 2.750 2.790 2.720 2.830 253,000 701,330 2.7721 1.163 1.146 1.163 1.134 1.180 606,917 1.1556 -0.71%
2017-05-10 0 2.810 2.810 2.830 2.810 2.920 458,000 1,299,430 2.8372 1.171 1.171 1.180 1.171 1.217 1,098,687 1.1827 -1.06%
2017-05-09 0 2.840 2.820 2.840 2.750 2.860 690,000 1,941,103 2.8132 1.184 1.176 1.184 1.146 1.192 1,655,227 1.1727 -1.39%
2017-05-08 0 2.880 2.860 2.880 2.820 2.880 889,000 2,549,560 2.8679 1.201 1.192 1.201 1.176 1.201 2,132,604 1.1955 1.77%
2017-05-05 0 2.830 2.810 2.840 2.750 2.840 828,000 2,303,480 2.7820 1.180 1.171 1.184 1.146 1.184 1,986,273 1.1597 -0.35%
2017-05-04 0 2.840 2.820 2.840 2.800 2.950 1,003,000 2,869,140 2.8606 1.184 1.176 1.184 1.167 1.230 2,406,077 1.1925 -3.07%
2017-05-02 0 2.930 2.910 2.930 2.900 3.010 313,000 918,830 2.9356 1.221 1.213 1.221 1.209 1.255 750,849 1.2237 -0.68%
2017-04-28 0 2.950 2.920 2.950 2.920 3.050 2,125,470 6,356,655 2.9907 1.230 1.217 1.230 1.217 1.271 5,098,748 1.2467 1.03%
2017-04-27 0 2.920 2.880 2.920 2.830 2.960 2,443,000 7,113,820 2.9119 1.217 1.201 1.217 1.180 1.234 5,860,464 1.2139 3.55%
2017-04-26 0 2.820 2.800 2.850 2.730 2.860 2,046,000 5,788,180 2.8290 1.176 1.167 1.188 1.138 1.192 4,908,109 1.1793 1.44%
2017-04-25 0 2.780 2.760 2.790 2.700 2.780 201,000 550,300 2.7378 1.159 1.151 1.163 1.126 1.159 482,175 1.1413 -0.36%
2017-04-24 0 2.790 2.770 2.790 2.690 2.850 1,105,000 3,096,960 2.8027 1.163 1.155 1.163 1.121 1.188 2,650,762 1.1683 1.82%
2017-04-21 0 2.740 2.730 2.740 2.710 2.800 240,000 661,780 2.7574 1.142 1.138 1.142 1.130 1.167 575,731 1.1495 -2.14%
2017-04-20 0 2.800 2.790 2.800 2.730 2.880 1,410,000 3,968,070 2.8142 1.167 1.163 1.167 1.138 1.201 3,382,421 1.1731 1.08%
2017-04-19 0 2.770 2.770 2.790 2.580 2.800 2,073,000 5,577,870 2.6907 1.155 1.155 1.163 1.076 1.167 4,972,878 1.1217 5.73%
2017-04-18 0 2.620 2.610 2.620 2.550 2.620 1,159,000 3,001,840 2.5900 1.092 1.088 1.092 1.063 1.092 2,780,302 1.0797 0.77%
2017-04-13 0 2.600 2.590 2.600 2.580 2.600 212,000 549,240 2.5908 1.084 1.080 1.084 1.076 1.084 508,563 1.0800 0.00%
2017-04-12 0 2.600 2.590 2.600 2.570 2.640 499,000 1,294,950 2.5951 1.084 1.080 1.084 1.071 1.101 1,197,041 1.0818 -0.76%
2017-04-11 0 2.620 2.600 2.630 2.550 2.630 856,000 2,218,350 2.5915 1.092 1.084 1.096 1.063 1.096 2,053,441 1.0803 0.00%
2017-04-10 0 2.620 2.620 2.630 2.610 2.650 428,000 1,122,020 2.6215 1.092 1.092 1.096 1.088 1.105 1,026,721 1.0928 -0.38%
2017-04-07 0 2.630 2.600 2.630 2.570 2.650 907,000 2,358,660 2.6005 1.096 1.084 1.096 1.071 1.105 2,175,784 1.0841 0.38%
2017-04-06 0 2.620 2.620 2.630 2.540 2.630 794,000 2,071,700 2.6092 1.092 1.092 1.096 1.059 1.096 1,904,711 1.0877 -0.38%
2017-04-05 0 2.630 2.620 2.630 2.590 2.650 943,000 2,472,070 2.6215 1.096 1.092 1.096 1.080 1.105 2,262,144 1.0928 1.15%
2017-04-03 0 2.600 2.600 2.620 2.520 2.620 1,075,000 2,788,260 2.5937 1.084 1.084 1.092 1.050 1.092 2,578,796 1.0812 3.59%
2017-03-31 0 2.510 2.510 2.520 2.460 2.520 1,176,000 2,929,730 2.4913 1.046 1.046 1.050 1.025 1.050 2,821,083 1.0385 -0.79%
2017-03-30 0 2.530 2.510 2.530 2.490 2.540 1,015,000 2,552,420 2.5147 1.055 1.046 1.055 1.038 1.059 2,434,863 1.0483 0.40%
2017-03-29 0 2.520 2.510 2.530 2.500 2.540 611,000 1,535,030 2.5123 1.050 1.046 1.055 1.042 1.059 1,465,716 1.0473 0.40%
2017-03-28 0 2.510 2.510 2.520 2.500 2.570 1,569,000 3,966,180 2.5278 1.046 1.046 1.050 1.042 1.071 3,763,843 1.0538 -0.79%
2017-03-27 0 2.530 2.480 2.550 2.480 2.650 2,045,000 5,208,450 2.5469 1.055 1.034 1.063 1.034 1.105 4,905,710 1.0617 -3.80%
2017-03-24 0 2.630 2.630 2.640 2.410 2.650 5,959,000 15,221,110 2.5543 1.096 1.096 1.101 1.005 1.105 14,294,926 1.0648 9.58%
2017-03-23 0 2.400 2.390 2.400 2.380 2.470 1,019,000 2,465,660 2.4197 1.000 0.996 1.000 0.992 1.030 2,444,459 1.0087 -1.64%
2017-03-22 0 2.440 2.440 2.450 2.300 2.490 2,978,001 7,193,562 2.4156 1.017 1.017 1.021 0.959 1.038 7,143,867 1.0070 5.63%
2017-03-21 0 2.310 2.280 2.310 2.180 2.310 1,409,000 3,132,000 2.2229 0.963 0.950 0.963 0.909 0.963 3,380,022 0.9266 3.12%
2017-03-20 0 2.240 2.220 2.240 2.220 2.290 765,000 1,732,790 2.2651 0.934 0.925 0.934 0.925 0.955 1,835,143 0.9442 -2.61%
2017-03-17 0 2.300 2.270 2.300 2.250 2.330 1,174,000 2,698,410 2.2985 0.959 0.946 0.959 0.938 0.971 2,816,285 0.9581 0.44%
2017-03-16 0 2.290 2.270 2.300 2.250 2.300 294,000 667,940 2.2719 0.955 0.946 0.959 0.938 0.959 705,271 0.9471 0.88%
2017-03-15 0 2.270 2.260 2.270 2.240 2.280 306,000 689,540 2.2534 0.946 0.942 0.946 0.934 0.950 734,057 0.9394 0.44%
2017-03-14 0 2.260 2.250 2.270 2.220 2.280 740,000 1,660,230 2.2436 0.942 0.938 0.946 0.925 0.950 1,775,171 0.9353 1.80%
2017-03-13 0 2.220 2.220 2.230 2.160 2.270 1,175,000 2,603,450 2.2157 0.925 0.925 0.930 0.900 0.946 2,818,684 0.9236 2.30%
2017-03-10 0 2.170 2.160 2.170 2.130 2.170 325,000 700,110 2.1542 0.905 0.900 0.905 0.888 0.905 779,636 0.8980 1.40%
2017-03-09 0 2.140 2.130 2.160 2.120 2.160 589,000 1,259,590 2.1385 0.892 0.888 0.900 0.884 0.900 1,412,940 0.8915 -0.47%
2017-03-08 0 2.150 2.150 2.170 2.110 2.180 564,000 1,216,570 2.1570 0.896 0.896 0.905 0.880 0.909 1,352,968 0.8992 1.90%
2017-03-07 0 2.110 2.110 2.130 2.100 2.120 251,000 529,380 2.1091 0.880 0.880 0.888 0.875 0.884 602,119 0.8792 -0.47%
2017-03-06 0 2.120 2.110 2.120 2.090 2.150 622,000 1,315,770 2.1154 0.884 0.880 0.884 0.871 0.896 1,492,103 0.8818 1.44%
2017-03-03 0 2.090 2.090 2.110 2.070 2.160 1,506,200 3,167,414 2.1029 0.871 0.871 0.880 0.863 0.900 3,613,193 0.8766 -3.24%
2017-03-02 0 2.160 2.160 2.180 2.140 2.200 457,000 997,490 2.1827 0.900 0.900 0.909 0.892 0.917 1,096,288 0.9099 0.00%
2017-03-01 0 2.160 2.150 2.160 2.150 2.170 359,000 776,070 2.1618 0.900 0.896 0.900 0.896 0.905 861,198 0.9012 0.00%
2017-02-28 0 2.160 2.160 2.170 2.160 2.180 235,000 510,200 2.1711 0.900 0.900 0.905 0.900 0.909 563,737 0.9050 -0.46%
2017-02-27 0 2.170 2.160 2.170 2.160 2.180 502,000 1,086,360 2.1641 0.905 0.900 0.905 0.900 0.909 1,204,238 0.9021 0.46%
2017-02-24 0 2.160 2.160 2.170 2.160 2.240 883,200 1,917,644 2.1712 0.900 0.900 0.905 0.900 0.934 2,118,691 0.9051 -0.46%
2017-02-23 0 2.170 2.160 2.170 2.150 2.200 1,011,000 2,187,890 2.1641 0.905 0.900 0.905 0.896 0.917 2,425,268 0.9021 -0.91%
2017-02-22 0 2.190 2.190 2.210 2.130 2.210 1,272,000 2,778,390 2.1843 0.913 0.913 0.921 0.888 0.921 3,051,375 0.9105 1.86%
2017-02-21 0 2.150 2.140 2.160 2.140 2.240 667,000 1,466,370 2.1985 0.896 0.892 0.900 0.892 0.934 1,600,053 0.9165 -2.71%
2017-02-20 0 2.210 2.210 2.220 2.180 2.230 1,274,000 2,809,270 2.2051 0.921 0.921 0.925 0.909 0.930 3,056,173 0.9192 -1.34%
2017-02-17 0 2.240 2.240 2.260 2.220 2.260 1,200,000 2,692,770 2.2440 0.934 0.934 0.942 0.925 0.942 2,878,656 0.9354 -1.75%
2017-02-16 0 2.280 2.270 2.280 2.260 2.310 1,079,000 2,462,100 2.2818 0.950 0.946 0.950 0.942 0.963 2,588,392 0.9512 -1.72%
2017-02-15 0 2.320 2.320 2.330 2.320 2.390 1,893,000 4,447,710 2.3496 0.967 0.967 0.971 0.967 0.996 4,541,080 0.9794 -1.69%
2017-02-14 0 2.360 2.350 2.360 2.300 2.380 5,015,000 11,698,870 2.3328 0.984 0.980 0.984 0.959 0.992 12,030,384 0.9724 3.51%
2017-02-13 0 2.280 2.270 2.280 2.200 2.280 1,568,000 3,517,550 2.2433 0.950 0.946 0.950 0.917 0.950 3,761,444 0.9352 3.17%
2017-02-10 0 2.210 2.210 2.220 2.210 2.250 957,000 2,131,190 2.2269 0.921 0.921 0.925 0.921 0.938 2,295,728 0.9283 -0.90%
2017-02-09 0 2.230 2.230 2.240 2.190 2.240 1,320,000 2,934,700 2.2233 0.930 0.930 0.934 0.913 0.934 3,166,522 0.9268 1.83%
2017-02-08 0 2.190 2.190 2.200 2.150 2.200 685,000 1,489,600 2.1746 0.913 0.913 0.917 0.896 0.917 1,643,233 0.9065 0.00%
2017-02-07 0 2.190 2.180 2.190 2.170 2.210 759,000 1,663,250 2.1914 0.913 0.909 0.913 0.905 0.921 1,820,750 0.9135 -0.45%
2017-02-06 0 2.200 2.200 2.210 2.150 2.200 875,000 1,902,590 2.1744 0.917 0.917 0.921 0.896 0.917 2,099,020 0.9064 0.46%
2017-02-03 0 2.190 2.190 2.210 2.180 2.250 440,738 968,504 2.1975 0.913 0.913 0.921 0.909 0.938 1,057,278 0.9160 -0.90%
2017-02-02 0 2.210 2.210 2.220 2.170 2.220 605,000 1,335,160 2.2069 0.921 0.921 0.925 0.905 0.925 1,451,322 0.9200 -0.45%
2017-02-01 0 2.220 2.220 2.230 2.220 2.260 161,000 358,900 2.2292 0.925 0.925 0.930 0.925 0.942 386,220 0.9293 -1.77%
2017-01-27 0 2.260 2.230 2.260 - - 0 0 - 0.942 0.930 0.942 - - 0 - 0.00%
2017-01-26 0 2.260 2.250 2.260 2.250 2.280 762,000 1,721,870 2.2597 0.942 0.938 0.942 0.938 0.950 1,827,947 0.9420 -0.44%
2017-01-25 0 2.270 2.260 2.280 2.250 2.280 525,000 1,189,430 2.2656 0.946 0.942 0.950 0.938 0.950 1,259,412 0.9444 0.44%
2017-01-24 0 2.260 2.260 2.270 2.230 2.260 959,000 2,147,710 2.2395 0.942 0.942 0.946 0.930 0.942 2,300,526 0.9336 0.44%
2017-01-23 0 2.250 2.230 2.250 2.200 2.260 1,267,000 2,830,020 2.2336 0.938 0.930 0.938 0.917 0.942 3,039,381 0.9311 3.21%
2017-01-20 0 2.180 2.180 2.200 2.160 2.200 746,000 1,636,870 2.1942 0.909 0.909 0.917 0.900 0.917 1,789,565 0.9147 0.46%
2017-01-19 0 2.170 2.160 2.170 2.080 2.180 1,088,000 2,324,500 2.1365 0.905 0.900 0.905 0.867 0.909 2,609,982 0.8906 3.33%
2017-01-18 0 2.100 2.080 2.100 2.080 2.100 193,000 402,145 2.0837 0.875 0.867 0.875 0.867 0.875 462,984 0.8686 0.96%
2017-01-17 0 2.080 2.070 2.100 2.080 2.100 96,000 199,720 2.0804 0.867 0.863 0.875 0.867 0.875 230,292 0.8672 0.00%
2017-01-16 0 2.080 2.080 2.090 2.060 2.100 361,000 751,420 2.0815 0.867 0.867 0.871 0.859 0.875 865,996 0.8677 0.97%
2017-01-13 0 2.060 2.060 2.080 2.060 2.100 111,000 232,620 2.0957 0.859 0.859 0.867 0.859 0.875 266,276 0.8736 -2.83%
2017-01-12 0 2.120 2.120 2.130 2.100 2.160 146,000 310,920 2.1296 0.884 0.884 0.888 0.875 0.900 350,236 0.8877 -0.93%
2017-01-11 0 2.140 2.130 2.150 2.090 2.150 413,000 880,825 2.1327 0.892 0.888 0.896 0.871 0.896 990,737 0.8891 2.39%
2017-01-10 0 2.090 2.080 2.110 2.080 2.120 287,000 601,509 2.0959 0.871 0.867 0.880 0.867 0.884 688,479 0.8737 0.48%
2017-01-09 0 2.080 2.080 2.090 2.080 2.100 649,000 1,352,660 2.0842 0.867 0.867 0.871 0.867 0.875 1,556,873 0.8688 0.00%
2017-01-06 0 2.080 2.080 2.090 2.060 2.140 318,000 665,990 2.0943 0.867 0.867 0.871 0.859 0.892 762,844 0.8730 -0.95%
2017-01-05 0 2.100 2.080 2.100 2.000 2.100 323,400 666,550 2.0611 0.875 0.867 0.875 0.834 0.875 775,798 0.8592 5.00%
2017-01-04 0 2.000 1.990 2.030 1.950 2.020 177,000 348,490 1.9689 0.834 0.830 0.846 0.813 0.842 424,602 0.8207 1.01%
2017-01-03 0 1.980 1.980 2.000 1.980 2.040 171,800 343,760 2.0009 0.825 0.825 0.834 0.825 0.850 412,128 0.8341 -3.88%
2016-12-30 0 2.060 2.020 2.060 2.010 2.060 165,000 334,810 2.0292 0.859 0.842 0.859 0.838 0.859 395,815 0.8459 2.49%
2016-12-29 0 2.010 2.010 2.040 1.930 2.040 373,000 736,080 1.9734 0.838 0.838 0.850 0.805 0.850 894,782 0.8226 3.61%
2016-12-28 0 1.940 1.940 1.950 1.940 1.980 578,000 1,130,800 1.9564 0.809 0.809 0.813 0.809 0.825 1,386,553 0.8155 -1.52%
2016-12-23 0 1.970 1.970 1.980 1.970 2.020 150,000 297,930 1.9862 0.821 0.821 0.825 0.821 0.842 359,832 0.8280 -1.01%
2016-12-22 0 1.990 1.990 2.000 1.990 2.040 1,079,000 2,170,470 2.0116 0.830 0.830 0.834 0.830 0.850 2,588,392 0.8385 -2.45%
2016-12-21 0 2.040 2.040 2.050 2.030 2.050 285,000 581,830 2.0415 0.850 0.850 0.855 0.846 0.855 683,681 0.8510 0.49%
2016-12-20 0 2.030 2.010 2.030 2.010 2.060 520,000 1,058,620 2.0358 0.846 0.838 0.846 0.838 0.859 1,247,418 0.8486 -1.46%
2016-12-19 0 2.060 2.050 2.060 2.040 2.060 295,000 604,800 2.0502 0.859 0.855 0.859 0.850 0.859 707,670 0.8546 0.00%
2016-12-16 0 2.060 2.050 2.060 2.040 2.090 253,000 521,210 2.0601 0.859 0.855 0.859 0.850 0.871 606,917 0.8588 0.98%
2016-12-15 0 2.040 2.040 2.060 2.020 2.090 220,000 450,470 2.0476 0.850 0.850 0.859 0.842 0.871 527,754 0.8536 -0.49%
2016-12-14 0 2.050 2.050 2.060 2.050 2.080 158,000 325,930 2.0628 0.855 0.855 0.859 0.855 0.867 379,023 0.8599 -0.49%
2016-12-13 0 2.060 2.060 2.100 2.060 2.130 460,000 961,460 2.0901 0.859 0.859 0.875 0.859 0.888 1,103,485 0.8713 -1.44%
2016-12-12 0 2.090 2.070 2.100 2.070 2.140 349,000 730,320 2.0926 0.871 0.863 0.875 0.863 0.892 837,209 0.8723 -0.95%
2016-12-09 0 2.110 2.110 2.140 2.110 2.160 288,000 616,260 2.1398 0.880 0.880 0.892 0.880 0.900 690,877 0.8920 -2.31%
2016-12-08 0 2.160 2.130 2.160 2.130 2.220 341,000 737,590 2.1630 0.900 0.888 0.900 0.888 0.925 818,018 0.9017 0.47%
2016-12-07 0 2.150 2.150 2.180 2.150 2.210 274,000 598,390 2.1839 0.896 0.896 0.909 0.896 0.921 657,293 0.9104 -3.59%
2016-12-06 0 2.230 2.200 2.240 2.200 2.270 490,000 1,090,120 2.2247 0.930 0.917 0.934 0.917 0.946 1,175,451 0.9274 -1.33%
2016-12-05 0 2.260 2.240 2.270 2.240 2.300 262,000 593,780 2.2663 0.942 0.934 0.946 0.934 0.959 628,507 0.9447 -1.31%
2016-12-02 0 2.290 2.290 2.310 2.280 2.340 240,000 553,220 2.3051 0.955 0.955 0.963 0.950 0.975 575,731 0.9609 -2.14%
2016-12-01 0 2.340 2.320 2.340 2.270 2.350 552,000 1,281,210 2.3210 0.975 0.967 0.975 0.946 0.980 1,324,182 0.9675 2.63%
2016-11-30 0 2.280 2.260 2.280 2.220 2.340 1,106,000 2,520,410 2.2789 0.950 0.942 0.950 0.925 0.975 2,653,161 0.9500 1.33%
2016-11-29 0 2.250 2.240 2.250 2.230 2.280 157,000 353,020 2.2485 0.938 0.934 0.938 0.930 0.950 376,624 0.9373 0.00%
2016-11-28 0 2.250 2.240 2.250 2.220 2.270 674,000 1,514,240 2.2466 0.938 0.934 0.938 0.925 0.946 1,616,845 0.9365 0.00%
2016-11-25 0 2.250 2.240 2.250 2.220 2.250 264,000 590,800 2.2379 0.938 0.934 0.938 0.925 0.938 633,304 0.9329 -0.88%
2016-11-24 0 2.270 2.260 2.270 2.250 2.290 195,000 442,840 2.2710 0.946 0.942 0.946 0.938 0.955 467,782 0.9467 0.00%
2016-11-23 0 2.270 2.260 2.270 2.250 2.300 264,000 599,170 2.2696 0.946 0.942 0.946 0.938 0.959 633,304 0.9461 0.89%
2016-11-22 0 2.250 2.230 2.250 2.230 2.340 886,000 2,019,480 2.2793 0.938 0.930 0.938 0.930 0.975 2,125,408 0.9502 0.90%
2016-11-21 0 2.230 2.220 2.230 2.180 2.230 151,000 334,810 2.2173 0.930 0.925 0.930 0.909 0.930 362,231 0.9243 1.83%
2016-11-18 0 2.190 2.180 2.190 2.180 2.300 443,000 980,890 2.2142 0.913 0.909 0.913 0.909 0.959 1,062,704 0.9230 -2.67%
2016-11-17 0 2.250 2.240 2.250 2.230 2.260 137,000 308,750 2.2536 0.938 0.934 0.938 0.930 0.942 328,647 0.9395 -0.44%
2016-11-16 0 2.260 2.230 2.260 2.200 2.270 471,000 1,057,700 2.2456 0.942 0.930 0.942 0.917 0.946 1,129,873 0.9361 2.26%
2016-11-15 0 2.210 2.210 2.220 2.200 2.230 192,000 425,220 2.2147 0.921 0.921 0.925 0.917 0.930 460,585 0.9232 1.38%
2016-11-14 0 2.180 2.170 2.200 2.170 2.230 430,000 940,490 2.1872 0.909 0.905 0.917 0.905 0.930 1,031,518 0.9118 0.00%
2016-11-11 0 2.180 2.180 2.200 2.170 2.210 66,000 144,680 2.1921 0.909 0.909 0.917 0.905 0.921 158,326 0.9138 -1.80%
2016-11-10 0 2.220 2.210 2.220 2.200 2.260 314,000 697,930 2.2227 0.925 0.921 0.925 0.917 0.942 753,248 0.9266 -0.89%
2016-11-09 0 2.240 2.220 2.250 2.090 2.240 1,657,000 3,549,660 2.1422 0.934 0.925 0.938 0.871 0.934 3,974,944 0.8930 2.75%
2016-11-08 0 2.180 2.180 2.200 2.160 2.230 482,000 1,055,990 2.1909 0.909 0.909 0.917 0.900 0.930 1,156,260 0.9133 -0.91%
2016-11-07 0 2.200 2.180 2.220 2.180 2.260 378,000 838,970 2.2195 0.917 0.909 0.925 0.909 0.942 906,777 0.9252 -1.79%
2016-11-04 0 2.240 2.240 2.270 2.230 2.360 385,000 867,830 2.2541 0.934 0.934 0.946 0.930 0.984 923,569 0.9396 -3.45%
2016-11-03 0 2.320 2.290 2.320 2.240 2.330 333,000 762,080 2.2885 0.967 0.955 0.967 0.934 0.971 798,827 0.9540 2.65%
2016-11-02 0 2.260 2.250 2.260 2.230 2.330 488,000 1,099,600 2.2533 0.942 0.938 0.942 0.930 0.971 1,170,653 0.9393 -3.00%
2016-11-01 0 2.330 2.320 2.330 2.270 2.390 466,000 1,077,260 2.3117 0.971 0.967 0.971 0.946 0.996 1,117,878 0.9637 1.30%
2016-10-31 0 2.300 2.300 2.330 2.280 2.360 451,000 1,051,000 2.3304 0.959 0.959 0.971 0.950 0.984 1,081,895 0.9714 -1.71%
2016-10-28 0 2.340 2.340 2.360 2.330 2.420 909,000 2,150,510 2.3658 0.975 0.975 0.984 0.971 1.009 2,180,582 0.9862 -2.90%
2016-10-27 0 2.410 2.410 2.430 2.400 2.430 146,000 352,180 2.4122 1.005 1.005 1.013 1.000 1.013 350,236 1.0055 -0.82%
2016-10-26 0 2.430 2.430 2.450 2.400 2.460 567,000 1,383,370 2.4398 1.013 1.013 1.021 1.000 1.025 1,360,165 1.0171 1.25%
2016-10-25 0 2.400 2.400 2.410 2.380 2.410 1,146,000 2,747,340 2.3973 1.000 1.000 1.005 0.992 1.005 2,749,117 0.9994 -0.41%
2016-10-24 0 2.410 2.400 2.420 2.400 2.480 829,000 2,003,216 2.4164 1.005 1.000 1.009 1.000 1.034 1,988,672 1.0073 -2.03%
2016-10-20 0 2.460 2.450 2.480 2.420 2.490 347,000 849,260 2.4474 1.025 1.021 1.034 1.009 1.038 832,411 1.0202 1.23%
2016-10-19 0 2.430 2.430 2.470 2.430 2.460 957,000 2,342,770 2.4480 1.013 1.013 1.030 1.013 1.025 2,295,728 1.0205 -0.41%
2016-10-18 0 2.440 2.440 2.480 2.440 2.490 656,000 1,616,920 2.4648 1.017 1.017 1.034 1.017 1.038 1,573,665 1.0275 -1.21%
2016-10-17 0 2.470 2.440 2.470 2.440 2.500 464,000 1,147,410 2.4729 1.030 1.017 1.030 1.017 1.042 1,113,080 1.0308 -0.80%
2016-10-14 0 2.490 2.470 2.490 2.470 2.490 172,000 426,970 2.4824 1.038 1.030 1.038 1.030 1.038 412,607 1.0348 -0.40%
2016-10-13 0 2.500 2.480 2.500 2.420 2.540 422,000 1,049,620 2.4873 1.042 1.034 1.042 1.009 1.059 1,012,327 1.0368 2.46%
2016-10-12 0 2.440 2.440 2.460 2.420 2.510 521,000 1,278,240 2.4534 1.017 1.017 1.025 1.009 1.046 1,249,817 1.0227 -3.56%
2016-10-11 0 2.530 2.510 2.530 2.510 2.560 296,000 753,180 2.5445 1.055 1.046 1.055 1.046 1.067 710,068 1.0607 -0.39%
2016-10-07 0 2.540 2.530 2.560 2.520 2.560 150,000 382,000 2.5467 1.059 1.055 1.067 1.050 1.067 359,832 1.0616 -1.17%
2016-10-06 0 2.570 2.560 2.580 2.490 2.580 949,000 2,412,100 2.5417 1.071 1.067 1.076 1.038 1.076 2,276,537 1.0595 1.98%
2016-10-05 0 2.520 2.500 2.520 2.460 2.520 435,000 1,081,820 2.4869 1.050 1.042 1.050 1.025 1.050 1,043,513 1.0367 1.20%
2016-10-04 0 2.490 2.480 2.490 2.450 2.520 258,000 641,790 2.4876 1.038 1.034 1.038 1.021 1.050 618,911 1.0370 1.22%
2016-10-03 0 2.460 2.450 2.460 2.420 2.480 251,000 614,990 2.4502 1.025 1.021 1.025 1.009 1.034 602,119 1.0214 2.07%
2016-09-30 0 2.410 2.400 2.410 2.370 2.410 531,000 1,267,010 2.3861 1.005 1.000 1.005 0.988 1.005 1,273,805 0.9947 -0.41%
2016-09-29 0 2.420 2.420 2.430 2.390 2.430 380,000 914,490 2.4066 1.009 1.009 1.013 0.996 1.013 911,574 1.0032 0.83%
2016-09-28 0 2.400 2.390 2.400 2.380 2.400 198,000 473,720 2.3925 1.000 0.996 1.000 0.992 1.000 474,978 0.9974 0.84%
2016-09-27 0 2.380 2.380 2.390 2.380 2.440 814,000 1,952,530 2.3987 0.992 0.992 0.996 0.992 1.017 1,952,688 0.9999 0.85%
2016-09-26 0 2.360 2.360 2.370 2.340 2.390 608,000 1,437,950 2.3650 0.984 0.984 0.988 0.975 0.996 1,458,519 0.9859 -0.84%
2016-09-23 0 2.380 2.380 2.390 2.380 2.440 627,000 1,505,890 2.4017 0.992 0.992 0.996 0.992 1.017 1,504,098 1.0012 -2.46%
2016-09-22 0 2.440 2.420 2.440 2.400 2.490 692,000 1,682,760 2.4317 1.017 1.009 1.017 1.000 1.038 1,660,025 1.0137 -1.21%
2016-09-21 0 2.470 2.460 2.470 2.420 2.480 218,000 535,160 2.4549 1.030 1.025 1.030 1.009 1.034 522,956 1.0233 0.82%
2016-09-20 0 2.450 2.440 2.450 2.440 2.500 259,000 633,640 2.4465 1.021 1.017 1.021 1.017 1.042 621,310 1.0198 -2.39%
2016-09-19 0 2.510 2.480 2.510 2.480 2.550 299,000 747,830 2.5011 1.046 1.034 1.046 1.034 1.063 717,265 1.0426 0.40%
2016-09-15 0 2.500 2.480 2.500 2.480 2.500 124,000 308,960 2.4916 1.042 1.034 1.042 1.034 1.042 297,461 1.0387 1.21%
2016-09-14 0 2.470 2.460 2.470 2.410 2.520 878,000 2,163,390 2.4640 1.030 1.025 1.030 1.005 1.050 2,106,217 1.0271 -1.59%
2016-09-13 0 2.510 2.510 2.520 2.490 2.550 836,000 2,104,430 2.5173 1.046 1.046 1.050 1.038 1.063 2,005,464 1.0493 0.00%
2016-09-12 0 2.510 2.490 2.500 2.470 2.630 1,295,000 3,257,950 2.5158 1.046 1.038 1.042 1.030 1.096 3,106,550 1.0487 -5.28%
2016-09-09 0 2.650 2.640 2.650 2.630 2.700 2,843,000 7,571,770 2.6633 1.105 1.101 1.105 1.096 1.126 6,820,016 1.1102 0.00%
2016-09-08 0 2.650 2.640 2.650 2.600 2.670 1,615,000 4,275,120 2.6471 1.105 1.101 1.105 1.084 1.113 3,874,191 1.1035 1.53%
2016-09-07 0 2.610 2.600 2.610 2.570 2.620 460,000 1,195,220 2.5983 1.088 1.084 1.088 1.071 1.092 1,103,485 1.0831 0.77%
2016-09-06 0 2.590 2.590 2.610 2.530 2.610 1,188,000 3,043,850 2.5622 1.080 1.080 1.088 1.055 1.088 2,849,870 1.0681 0.39%
2016-09-05 0 2.580 2.570 2.580 2.550 2.680 1,614,000 4,171,460 2.5845 1.076 1.071 1.076 1.063 1.117 3,871,792 1.0774 0.00%
2016-09-02 0 2.580 2.570 2.600 2.580 2.690 617,000 1,619,710 2.6251 1.076 1.071 1.084 1.076 1.121 1,480,109 1.0943 -3.37%
2016-09-01 0 2.670 2.650 2.680 2.570 2.690 546,000 1,447,660 2.6514 1.113 1.105 1.117 1.071 1.121 1,309,789 1.1053 1.52%
2016-08-31 0 2.630 2.640 2.650 2.610 2.740 471,000 1,249,620 2.6531 1.096 1.101 1.105 1.088 1.142 1,129,873 1.1060 -3.31%
2016-08-30 0 2.720 2.700 2.730 2.500 2.750 2,063,000 5,540,890 2.6858 1.134 1.126 1.138 1.042 1.146 4,948,890 1.1196 4.21%
2016-08-29 0 2.610 2.600 2.610 2.420 2.700 2,195,590 5,671,613 2.5832 1.088 1.084 1.088 1.009 1.126 5,266,957 1.0768 7.85%
2016-08-26 0 2.460 2.440 2.460 2.400 2.490 1,811,000 4,415,170 2.4380 1.009 1.001 1.009 0.984 1.021 4,416,180 0.9998 -0.40%
2016-08-25 0 2.470 2.470 2.490 2.440 2.580 937,000 2,330,260 2.4869 1.013 1.013 1.021 1.001 1.058 2,284,904 1.0199 -4.26%
2016-08-24 0 2.580 2.560 2.580 2.520 2.600 419,000 1,072,750 2.5603 1.058 1.050 1.058 1.033 1.066 1,021,744 1.0499 -0.77%
2016-08-23 0 2.600 2.590 2.600 2.550 2.630 820,000 2,116,670 2.5813 1.066 1.062 1.066 1.046 1.079 1,999,595 1.0585 0.78%
2016-08-22 0 2.580 2.580 2.600 2.560 2.740 1,152,000 2,993,225 2.5983 1.058 1.058 1.066 1.050 1.124 2,809,188 1.0655 -4.44%
2016-08-19 0 2.700 2.690 2.700 2.690 2.810 3,132,000 8,599,860 2.7458 1.107 1.103 1.107 1.103 1.152 7,637,479 1.1260 -0.74%
2016-08-18 0 2.720 2.710 2.730 2.500 2.760 7,830,001 21,014,262 2.6838 1.115 1.111 1.120 1.025 1.132 19,093,700 1.1006 10.12%
2016-08-17 0 2.470 2.450 2.470 2.310 2.470 2,818,200 6,765,944 2.4008 1.013 1.005 1.013 0.947 1.013 6,872,268 0.9845 -0.80%
2016-08-16 0 2.490 2.480 2.500 2.400 2.510 1,659,000 4,065,440 2.4505 1.021 1.017 1.025 0.984 1.029 4,045,523 1.0049 2.89%
2016-08-15 0 2.420 2.410 2.420 2.360 2.440 410,000 983,020 2.3976 0.992 0.988 0.992 0.968 1.001 999,798 0.9832 0.83%
2016-08-12 0 2.400 2.400 2.420 2.340 2.420 503,000 1,203,520 2.3927 0.984 0.984 0.992 0.960 0.992 1,226,581 0.9812 0.84%
2016-08-11 0 2.380 2.350 2.380 2.340 2.420 621,000 1,483,380 2.3887 0.976 0.964 0.976 0.960 0.992 1,514,328 0.9796 0.85%
2016-08-10 0 2.360 2.370 2.380 2.340 2.460 1,400,000 3,363,800 2.4027 0.968 0.972 0.976 0.960 1.009 3,413,943 0.9853 -1.26%
2016-08-09 0 2.390 2.370 2.390 2.370 2.450 1,556,000 3,742,505 2.4052 0.980 0.972 0.980 0.972 1.005 3,794,354 0.9863 0.84%
2016-08-08 0 2.370 2.350 2.370 2.240 2.370 2,391,000 5,540,910 2.3174 0.972 0.964 0.972 0.919 0.972 5,830,528 0.9503 6.28%
2016-08-05 0 2.230 2.220 2.230 2.160 2.230 1,505,000 3,304,825 2.1959 0.914 0.910 0.914 0.886 0.914 3,669,989 0.9005 3.24%
2016-08-04 0 2.160 2.150 2.160 2.150 2.190 670,000 1,447,920 2.1611 0.886 0.882 0.886 0.882 0.898 1,633,816 0.8862 -0.46%
2016-08-03 0 2.170 2.160 2.170 2.150 2.170 706,000 1,527,200 2.1632 0.890 0.886 0.890 0.882 0.890 1,721,603 0.8871 0.46%
2016-08-01 0 2.160 2.160 2.170 2.150 2.170 434,000 936,220 2.1572 0.886 0.886 0.890 0.882 0.890 1,058,322 0.8846 0.47%
2016-07-29 0 2.150 2.150 2.160 2.150 2.210 1,052,400 2,280,727 2.1672 0.882 0.882 0.886 0.882 0.906 2,566,310 0.8887 0.00%
2016-07-28 0 2.150 2.150 2.160 2.140 2.170 1,053,000 2,264,140 2.1502 0.882 0.882 0.886 0.878 0.890 2,567,773 0.8818 0.00%
2016-07-27 0 2.150 2.150 2.160 2.140 2.180 1,192,000 2,565,240 2.1520 0.882 0.882 0.886 0.878 0.894 2,906,729 0.8825 -0.92%
2016-07-26 0 2.170 2.160 2.180 2.160 2.210 1,451,000 3,163,210 2.1800 0.890 0.886 0.894 0.886 0.906 3,538,308 0.8940 0.00%
2016-07-25 0 2.170 2.160 2.170 2.160 2.210 557,000 1,215,430 2.1821 0.890 0.886 0.890 0.886 0.906 1,358,262 0.8948 0.46%
2016-07-22 0 2.160 2.160 2.170 2.120 2.170 1,807,000 3,874,780 2.1443 0.886 0.886 0.890 0.869 0.890 4,406,425 0.8793 0.47%
2016-07-21 0 2.150 2.150 2.160 2.140 2.180 1,940,000 4,184,165 2.1568 0.882 0.882 0.886 0.878 0.894 4,730,750 0.8845 -0.46%
2016-07-20 0 2.160 2.160 2.170 2.140 2.170 584,000 1,258,600 2.1551 0.886 0.886 0.890 0.878 0.890 1,424,102 0.8838 -0.46%
2016-07-19 0 2.170 2.150 2.170 2.150 2.240 497,000 1,082,360 2.1778 0.890 0.882 0.890 0.882 0.919 1,211,950 0.8931 0.00%
2016-07-18 0 2.170 2.170 2.180 2.100 2.200 644,000 1,392,410 2.1621 0.890 0.890 0.894 0.861 0.902 1,570,414 0.8867 0.93%
2016-07-15 0 2.150 2.150 2.170 2.150 2.210 505,000 1,093,770 2.1659 0.882 0.882 0.890 0.882 0.906 1,231,458 0.8882 -2.71%
2016-07-14 0 2.210 2.200 2.220 2.180 2.240 313,000 691,460 2.2091 0.906 0.902 0.910 0.894 0.919 763,260 0.9059 -0.45%
2016-07-13 0 2.220 2.220 2.230 2.220 2.260 447,000 1,002,295 2.2423 0.910 0.910 0.914 0.910 0.927 1,090,023 0.9195 -0.45%
2016-07-12 0 2.230 2.220 2.240 2.110 2.250 1,425,000 3,151,445 2.2115 0.914 0.910 0.919 0.865 0.923 3,474,907 0.9069 6.19%
2016-07-11 0 2.100 2.100 2.110 2.090 2.130 533,000 1,125,440 2.1115 0.861 0.861 0.865 0.857 0.873 1,299,737 0.8659 0.96%
2016-07-08 0 2.080 2.080 2.090 2.080 2.100 437,000 912,860 2.0889 0.853 0.853 0.857 0.853 0.861 1,065,638 0.8566 -0.95%
2016-07-07 0 2.100 2.090 2.100 2.090 2.110 459,000 961,590 2.0950 0.861 0.857 0.861 0.857 0.865 1,119,286 0.8591 -0.47%
2016-07-06 0 2.110 2.100 2.110 2.090 2.110 207,000 434,505 2.0991 0.865 0.861 0.865 0.857 0.865 504,776 0.8608 0.48%
2016-07-05 0 2.100 2.090 2.100 2.090 2.170 1,592,000 3,369,685 2.1166 0.861 0.857 0.861 0.857 0.890 3,882,141 0.8680 -2.33%
2016-07-04 0 2.150 2.150 2.160 2.140 2.210 591,000 1,276,050 2.1591 0.882 0.882 0.886 0.878 0.906 1,441,172 0.8854 -0.92%
2016-06-30 0 2.170 2.170 2.180 2.170 2.200 381,000 829,540 2.1773 0.890 0.890 0.894 0.890 0.902 929,080 0.8929 0.46%
2016-06-29 0 2.160 2.160 2.170 2.140 2.220 341,000 739,840 2.1696 0.886 0.886 0.890 0.878 0.910 831,539 0.8897 0.93%
2016-06-28 0 2.140 2.150 2.160 2.110 2.150 293,671 627,692 2.1374 0.878 0.882 0.886 0.865 0.882 716,126 0.8765 0.00%
2016-06-27 0 2.140 2.140 2.150 2.100 2.210 476,000 1,020,440 2.1438 0.878 0.878 0.882 0.861 0.906 1,160,741 0.8791 -0.93%
2016-06-24 0 2.160 2.140 2.160 2.010 2.210 2,227,790 4,674,097 2.0981 0.886 0.878 0.886 0.824 0.906 5,432,535 0.8604 -1.82%
2016-06-23 0 2.200 2.200 2.210 2.200 2.230 369,000 816,450 2.2126 0.902 0.902 0.906 0.902 0.914 899,818 0.9074 -0.90%
2016-06-22 0 2.220 2.200 2.220 2.180 2.230 557,000 1,233,895 2.2153 0.910 0.902 0.910 0.894 0.914 1,358,262 0.9084 1.37%
2016-06-21 0 2.190 2.190 2.210 2.180 2.230 543,000 1,197,520 2.2054 0.898 0.898 0.906 0.894 0.914 1,324,122 0.9044 -0.90%
2016-06-20 0 2.210 2.230 2.240 2.180 2.270 2,206,835 4,923,162 2.2309 0.906 0.914 0.919 0.894 0.931 5,381,436 0.9148 -0.90%
2016-06-17 0 2.230 2.220 2.230 2.230 2.290 972,000 2,193,020 2.2562 0.914 0.910 0.914 0.914 0.939 2,370,252 0.9252 -1.33%
2016-06-16 0 2.260 2.250 2.280 2.250 2.300 1,382,922 3,147,180 2.2757 0.927 0.923 0.935 0.923 0.943 3,372,298 0.9332 -1.74%
2016-06-15 0 2.300 2.300 2.310 2.280 2.340 573,000 1,324,625 2.3117 0.943 0.943 0.947 0.935 0.960 1,397,278 0.9480 0.44%
2016-06-14 0 2.290 2.290 2.300 2.270 2.320 779,000 1,794,300 2.3033 0.939 0.939 0.943 0.931 0.951 1,899,616 0.9446 -0.87%
2016-06-13 0 2.310 2.310 2.320 2.260 2.360 831,000 1,914,070 2.3033 0.947 0.947 0.951 0.927 0.968 2,026,419 0.9446 0.00%
2016-06-10 0 2.310 2.310 2.320 2.300 2.380 1,839,000 4,284,860 2.3300 0.947 0.947 0.951 0.943 0.976 4,484,458 0.9555 -2.94%
2016-06-08 0 2.380 2.360 2.380 2.340 2.420 1,748,000 4,155,910 2.3775 0.976 0.968 0.976 0.960 0.992 4,262,552 0.9750 -0.83%
2016-06-07 0 2.400 2.400 2.410 2.260 2.410 4,781,000 11,211,450 2.3450 0.984 0.984 0.988 0.927 0.988 11,658,617 0.9616 7.14%
2016-06-06 0 2.240 2.240 2.250 2.230 2.340 4,044,000 9,222,770 2.2806 0.919 0.919 0.923 0.914 0.960 9,861,419 0.9352 -5.88%
2016-06-03 0 2.380 2.370 2.390 2.280 2.480 11,267,000 26,333,600 2.3372 0.976 0.972 0.980 0.935 1.017 27,474,928 0.9585 -3.25%
2016-06-02 0 2.460 2.460 2.470 2.440 2.920 8,874,000 22,829,825 2.5727 1.009 1.009 1.013 1.001 1.197 21,639,524 1.0550 -14.58%
2016-06-01 0 3.030 3.010 3.030 3.010 3.070 1,342,157 4,076,090 3.0370 1.181 1.173 1.181 1.173 1.197 3,443,355 1.1838 -0.33%
2016-05-31 0 3.040 3.020 3.040 2.970 3.050 2,722,000 8,190,350 3.0089 1.185 1.177 1.185 1.158 1.189 6,983,394 1.1728 1.00%
2016-05-30 0 3.010 3.000 3.010 2.980 3.060 1,125,000 3,379,035 3.0036 1.173 1.169 1.173 1.162 1.193 2,886,230 1.1707 -0.33%
2016-05-27 0 3.020 3.010 3.020 2.990 3.060 2,533,403 7,630,067 3.0118 1.177 1.173 1.177 1.165 1.193 6,499,541 1.1739 -0.33%
2016-05-26 0 3.030 3.010 3.030 2.980 3.050 1,026,000 3,087,150 3.0089 1.181 1.173 1.181 1.162 1.189 2,632,242 1.1728 0.33%
2016-05-25 0 3.020 3.010 3.020 3.000 3.060 598,000 1,805,915 3.0199 1.177 1.173 1.177 1.169 1.193 1,534,192 1.1771 0.67%
2016-05-24 0 3.000 3.000 3.010 2.920 3.020 666,000 1,982,675 2.9770 1.169 1.169 1.173 1.138 1.177 1,708,648 1.1604 0.00%
2016-05-23 0 3.000 2.990 3.000 2.980 3.040 1,152,000 3,461,525 3.0048 1.169 1.165 1.169 1.162 1.185 2,955,500 1.1712 0.00%
2016-05-20 0 3.000 3.000 3.010 2.970 3.010 348,000 1,043,220 2.9978 1.169 1.169 1.173 1.158 1.173 892,807 1.1685 0.00%
2016-05-19 0 3.000 2.990 3.000 2.970 3.000 1,565,000 4,688,900 2.9961 1.169 1.165 1.169 1.158 1.169 4,015,067 1.1678 0.67%
2016-05-18 0 2.980 2.980 3.000 2.970 3.030 816,000 2,445,350 2.9968 1.162 1.162 1.169 1.158 1.181 2,093,479 1.1681 -0.67%
2016-05-17 0 3.000 3.000 3.010 2.990 3.050 1,172,807 3,527,120 3.0074 1.169 1.169 1.173 1.165 1.189 3,008,881 1.1722 -0.99%
2016-05-16 0 3.030 3.020 3.040 2.960 3.060 410,000 1,234,710 3.0115 1.181 1.177 1.185 1.154 1.193 1,051,870 1.1738 0.66%
2016-05-13 0 3.010 3.000 3.010 2.950 3.020 1,226,000 3,655,033 2.9813 1.173 1.169 1.173 1.150 1.177 3,145,349 1.1620 0.33%
2016-05-12 0 3.000 3.000 3.010 2.980 3.010 969,000 2,907,318 3.0003 1.169 1.169 1.173 1.162 1.173 2,486,006 1.1695 -0.33%
2016-05-11 0 3.010 3.010 3.020 2.990 3.060 172,000 518,810 3.0163 1.173 1.173 1.177 1.165 1.193 441,273 1.1757 0.00%
2016-05-10 0 3.010 3.000 3.020 2.940 3.030 486,000 1,445,579 2.9744 1.173 1.169 1.177 1.146 1.181 1,246,851 1.1594 0.67%
2016-05-09 0 2.990 2.990 3.010 2.910 3.040 746,000 2,211,230 2.9641 1.165 1.165 1.173 1.134 1.185 1,913,891 1.1554 -0.33%
2016-05-06 0 3.000 3.000 3.010 3.000 3.060 725,000 2,183,670 3.0120 1.169 1.169 1.173 1.169 1.193 1,860,015 1.1740 -2.60%
2016-05-05 0 3.080 3.050 3.090 3.010 3.090 959,000 2,936,890 3.0625 1.201 1.189 1.204 1.173 1.204 2,460,351 1.1937 -0.32%
2016-05-04 0 3.090 3.080 3.090 3.040 3.110 1,163,000 3,584,940 3.0825 1.204 1.201 1.204 1.185 1.212 2,983,720 1.2015 -0.96%
2016-05-03 0 3.120 3.110 3.120 3.080 3.190 1,004,000 3,126,860 3.1144 1.216 1.212 1.216 1.201 1.243 2,575,800 1.2139 -0.32%
2016-04-29 0 3.130 3.120 3.130 3.100 3.170 2,002,000 6,250,340 3.1220 1.220 1.216 1.220 1.208 1.236 5,136,207 1.2169 -1.26%
2016-04-28 0 3.170 3.150 3.170 3.150 3.240 1,927,000 6,115,080 3.1734 1.236 1.228 1.236 1.228 1.263 4,943,791 1.2369 -0.63%
2016-04-27 0 3.190 3.190 3.200 3.170 3.220 625,000 1,999,140 3.1986 1.243 1.243 1.247 1.236 1.255 1,603,461 1.2468 -0.31%
2016-04-26 0 3.200 3.180 3.200 3.160 3.210 1,027,800 3,269,242 3.1808 1.247 1.240 1.247 1.232 1.251 2,636,860 1.2398 0.00%
2016-04-25 0 3.200 3.180 3.200 3.160 3.230 630,000 2,009,910 3.1903 1.247 1.240 1.247 1.232 1.259 1,616,289 1.2435 -0.31%
2016-04-22 0 3.210 3.200 3.210 3.180 3.270 596,000 1,916,000 3.2148 1.251 1.247 1.251 1.240 1.275 1,529,061 1.2531 0.31%
2016-04-21 0 3.200 3.190 3.210 3.170 3.280 1,459,000 4,709,470 3.2279 1.247 1.243 1.251 1.236 1.278 3,743,120 1.2582 0.00%
2016-04-20 0 3.200 3.190 3.200 3.180 3.300 1,400,000 4,520,430 3.2289 1.247 1.243 1.247 1.240 1.286 3,591,753 1.2586 -0.93%
2016-04-19 0 3.230 3.230 3.240 3.150 3.250 4,332,990 13,788,333 3.1822 1.259 1.259 1.263 1.228 1.267 11,116,450 1.2404 3.19%
2016-04-18 0 3.130 3.130 3.150 3.100 3.170 1,011,000 3,176,700 3.1421 1.220 1.220 1.228 1.208 1.236 2,593,759 1.2247 -2.49%
2016-04-15 0 3.210 3.200 3.210 3.170 3.240 1,107,000 3,546,100 3.2033 1.251 1.247 1.251 1.236 1.263 2,840,050 1.2486 0.31%
2016-04-14 0 3.200 3.180 3.200 3.150 3.300 1,618,500 5,164,705 3.1910 1.247 1.240 1.247 1.228 1.286 4,152,323 1.2438 -1.23%
2016-04-13 0 3.240 3.220 3.250 3.110 3.280 2,242,000 7,157,265 3.1924 1.263 1.255 1.267 1.212 1.278 5,751,936 1.2443 4.52%
2016-04-12 0 3.100 3.080 3.100 3.030 3.110 1,615,379 4,960,983 3.0711 1.208 1.201 1.208 1.181 1.212 4,144,316 1.1971 2.31%
2016-04-11 0 3.030 3.030 3.050 3.030 3.170 3,208,041 9,929,458 3.0952 1.181 1.181 1.189 1.181 1.236 8,230,350 1.2064 -1.94%
2016-04-08 0 3.090 3.080 3.100 3.080 3.230 2,055,000 6,478,520 3.1526 1.204 1.201 1.208 1.201 1.259 5,272,180 1.2288 -5.21%
2016-04-07 0 3.260 3.260 3.270 3.240 3.320 538,000 1,759,160 3.2698 1.271 1.271 1.275 1.263 1.294 1,380,259 1.2745 0.00%
2016-04-06 0 3.260 3.260 3.300 3.230 3.330 991,000 3,235,850 3.2652 1.271 1.271 1.286 1.259 1.298 2,542,448 1.2727 -0.91%
2016-04-05 0 3.290 3.280 3.320 3.260 3.380 1,617,000 5,367,290 3.3193 1.282 1.278 1.294 1.271 1.317 4,148,475 1.2938 -2.08%
2016-04-01 0 3.360 3.330 3.360 3.210 3.400 1,870,589 6,151,376 3.2885 1.310 1.298 1.310 1.251 1.325 4,799,067 1.2818 2.13%
2016-03-31 0 3.290 3.270 3.300 3.210 3.420 4,626,869 15,428,820 3.3346 1.282 1.275 1.286 1.251 1.333 11,870,407 1.2998 3.13%
2016-03-30 0 3.190 3.180 3.190 3.040 3.280 3,449,248 10,874,598 3.1527 1.243 1.240 1.243 1.185 1.278 8,849,176 1.2289 4.93%
2016-03-29 0 3.040 3.040 3.070 2.980 3.070 722,000 2,175,675 3.0134 1.185 1.185 1.197 1.162 1.197 1,852,318 1.1746 1.00%
2016-03-24 0 3.010 3.000 3.020 2.990 3.100 1,983,000 5,993,630 3.0225 1.173 1.169 1.177 1.165 1.208 5,087,461 1.1781 -2.27%
2016-03-23 0 3.080 3.070 3.080 3.060 3.190 4,213,000 13,108,610 3.1115 1.201 1.197 1.201 1.193 1.243 10,808,611 1.2128 0.98%
2016-03-22 0 3.050 3.030 3.060 2.970 3.080 3,455,661 10,368,069 3.0003 1.189 1.181 1.193 1.158 1.201 8,865,629 1.1695 0.99%
2016-03-21 0 3.020 3.000 3.020 2.980 3.070 3,115,000 9,376,670 3.0102 1.177 1.169 1.177 1.162 1.197 7,991,650 1.1733 0.67%
2016-03-18 0 3.000 3.000 3.020 2.960 3.080 12,783,411 38,305,623 2.9965 1.169 1.169 1.177 1.154 1.201 32,796,324 1.1680 -0.99%
2016-03-17 0 3.030 3.020 3.030 2.820 3.150 5,335,663 16,142,769 3.0254 1.181 1.177 1.181 1.099 1.228 13,688,845 1.1793 15.21%
2016-03-16 0 2.630 2.620 2.650 2.580 2.640 562,313 1,471,018 2.6160 1.025 1.021 1.033 1.006 1.029 1,442,635 1.0197 3.14%
2016-03-15 0 2.550 2.540 2.550 2.510 2.590 363,311 925,915 2.5485 0.994 0.990 0.994 0.978 1.010 932,088 0.9934 0.79%
2016-03-14 0 2.530 2.500 2.540 2.380 2.570 816,100 2,020,431 2.4757 0.986 0.974 0.990 0.928 1.002 2,093,735 0.9650 1.61%
2016-03-11 0 2.490 2.480 2.500 2.410 2.500 687,623 1,699,690 2.4718 0.971 0.967 0.974 0.939 0.974 1,764,123 0.9635 0.81%
2016-03-10 0 2.470 2.460 2.500 2.410 2.550 247,000 620,920 2.5138 0.963 0.959 0.974 0.939 0.994 633,688 0.9799 -2.76%
2016-03-09 0 2.540 2.530 2.540 2.500 2.590 298,000 759,520 2.5487 0.990 0.986 0.990 0.974 1.010 764,530 0.9934 -0.39%
2016-03-08 0 2.550 2.540 2.550 2.460 2.550 147,000 371,600 2.5279 0.994 0.990 0.994 0.959 0.994 377,134 0.9853 1.59%
2016-03-07 0 2.510 2.500 2.520 2.480 2.550 391,000 978,880 2.5035 0.978 0.974 0.982 0.967 0.994 1,003,125 0.9758 1.21%
2016-03-04 0 2.480 2.480 2.490 2.440 2.490 443,000 1,093,410 2.4682 0.967 0.967 0.971 0.951 0.971 1,136,533 0.9621 3.77%
2016-03-03 0 2.390 2.390 2.400 2.370 2.500 477,617 1,151,309 2.4105 0.932 0.932 0.935 0.924 0.974 1,225,344 0.9396 -2.05%
2016-03-02 0 2.440 2.400 2.450 2.340 2.550 747,000 1,812,130 2.4259 0.951 0.935 0.955 0.912 0.994 1,916,457 0.9456 4.27%
2016-03-01 0 2.340 2.330 2.350 2.280 2.390 273,000 637,580 2.3355 0.912 0.908 0.916 0.889 0.932 700,392 0.9103 0.00%
2016-02-29 0 2.340 2.330 2.360 2.300 2.390 227,000 530,030 2.3349 0.912 0.908 0.920 0.896 0.932 582,377 0.9101 -0.85%
2016-02-26 0 2.360 2.330 2.360 2.300 2.490 276,000 656,139 2.3773 0.920 0.908 0.920 0.896 0.971 708,088 0.9266 -1.67%
2016-02-25 0 2.400 2.340 2.420 2.320 2.560 359,000 860,680 2.3974 0.935 0.912 0.943 0.904 0.998 921,028 0.9345 -4.00%
2016-02-24 0 2.500 2.500 2.560 2.460 2.580 414,000 1,042,030 2.5170 0.974 0.974 0.998 0.959 1.006 1,062,133 0.9811 -2.72%
2016-02-23 0 2.570 2.540 2.570 2.500 2.620 440,000 1,130,220 2.5687 1.002 0.990 1.002 0.974 1.021 1,128,837 1.0012 0.00%
2016-02-22 0 2.570 2.570 2.580 2.530 2.630 223,000 574,490 2.5762 1.002 1.002 1.006 0.986 1.025 572,115 1.0042 -0.77%
2016-02-19 0 2.590 2.560 2.590 2.560 2.630 771,000 2,004,830 2.6003 1.010 0.998 1.010 0.998 1.025 1,978,030 1.0135 0.39%
2016-02-18 0 2.580 2.580 2.600 2.500 2.640 5,206,000 13,494,110 2.5920 1.006 1.006 1.013 0.974 1.029 13,356,190 1.0103 3.20%
2016-02-17 0 2.500 2.500 2.510 2.440 2.580 1,064,000 2,661,210 2.5011 0.974 0.974 0.978 0.951 1.006 2,729,732 0.9749 1.21%
2016-02-16 0 2.470 2.450 2.470 2.290 2.490 1,011,000 2,434,600 2.4081 0.963 0.955 0.963 0.893 0.971 2,593,759 0.9386 9.29%
2016-02-15 0 2.260 2.230 2.290 2.190 2.300 1,339,000 2,989,060 2.2323 0.881 0.869 0.893 0.854 0.896 3,435,255 0.8701 1.80%
2016-02-12 0 2.220 2.220 2.230 2.220 2.300 392,000 882,090 2.2502 0.865 0.865 0.869 0.865 0.896 1,005,691 0.8771 -4.72%
2016-02-11 0 2.330 2.300 2.330 2.230 2.360 1,260,000 2,918,815 2.3165 0.908 0.896 0.908 0.869 0.920 3,232,578 0.9029 -1.69%
2016-02-05 0 2.370 2.370 2.380 2.300 2.380 719,000 1,694,400 2.3566 0.924 0.924 0.928 0.896 0.928 1,844,622 0.9186 0.85%
2016-02-04 0 2.350 2.350 2.360 2.300 2.380 801,000 1,891,800 2.3618 0.916 0.916 0.920 0.896 0.928 2,054,996 0.9206 0.00%
2016-02-03 0 2.350 2.290 2.350 2.270 2.380 789,000 1,809,810 2.2938 0.916 0.893 0.916 0.885 0.928 2,024,209 0.8941 1.29%
2016-02-02 0 2.320 2.320 2.330 2.300 2.420 1,032,000 2,404,290 2.3297 0.904 0.904 0.908 0.896 0.943 2,647,635 0.9081 -1.69%
2016-02-01 0 2.360 2.350 2.370 2.340 2.460 1,671,000 3,956,185 2.3676 0.920 0.916 0.924 0.912 0.959 4,287,014 0.9228 2.16%
2016-01-29 0 2.310 2.300 2.310 2.280 2.430 1,639,000 3,837,790 2.3415 0.900 0.896 0.900 0.889 0.947 4,204,916 0.9127 -3.75%
2016-01-28 0 2.400 2.390 2.410 2.340 2.460 439,000 1,053,660 2.4001 0.935 0.932 0.939 0.912 0.959 1,126,271 0.9355 -3.23%
2016-01-27 0 2.480 2.460 2.500 2.410 2.560 88,000 219,190 2.4908 0.967 0.959 0.974 0.939 0.998 225,767 0.9709 -1.20%
2016-01-26 0 2.510 2.510 2.550 2.510 2.620 138,000 353,580 2.5622 0.978 0.978 0.994 0.978 1.021 354,044 0.9987 -3.09%
2016-01-25 0 2.590 2.580 2.590 2.580 2.640 217,000 568,870 2.6215 1.010 1.006 1.010 1.006 1.029 556,722 1.0218 0.39%
2016-01-22 0 2.580 2.580 2.610 2.520 2.630 672,000 1,746,010 2.5982 1.006 1.006 1.017 0.982 1.025 1,724,041 1.0127 6.17%
2016-01-21 0 2.430 2.430 2.530 2.420 2.640 899,000 2,285,980 2.5428 0.947 0.947 0.986 0.943 1.029 2,306,418 0.9911 -6.90%
2016-01-20 0 2.610 2.600 2.640 2.590 2.760 507,000 1,336,650 2.6364 1.017 1.013 1.029 1.010 1.076 1,300,728 1.0276 -6.12%
2016-01-19 0 2.780 2.770 2.780 2.650 2.780 340,000 930,820 2.7377 1.084 1.080 1.084 1.033 1.084 872,283 1.0671 1.09%
2016-01-18 0 2.750 2.710 2.750 2.570 2.820 2,168,000 5,777,620 2.6650 1.072 1.056 1.072 1.002 1.099 5,562,086 1.0388 -2.48%
2016-01-15 0 2.820 2.790 2.800 2.800 2.960 875,000 2,537,990 2.9006 1.099 1.087 1.091 1.091 1.154 2,244,846 1.1306 -4.73%
2016-01-14 0 2.960 2.930 2.960 2.920 2.960 353,000 1,036,610 2.9366 1.154 1.142 1.154 1.138 1.154 905,635 1.1446 0.00%
2016-01-13 0 2.960 2.940 2.960 2.950 3.050 404,000 1,220,180 3.0202 1.154 1.146 1.154 1.150 1.189 1,036,477 1.1772 -1.00%
2016-01-12 0 2.990 2.990 3.000 2.980 3.080 427,000 1,295,930 3.0350 1.165 1.165 1.169 1.162 1.201 1,095,485 1.1830 -1.32%
2016-01-11 0 3.030 3.010 3.050 3.000 3.080 504,000 1,536,770 3.0491 1.181 1.173 1.189 1.169 1.201 1,293,031 1.1885 -3.50%
2016-01-08 0 3.140 3.100 3.140 3.100 3.200 583,000 1,837,930 3.1525 1.224 1.208 1.224 1.208 1.247 1,495,709 1.2288 -1.26%
2016-01-07 0 3.180 3.150 3.180 3.120 3.300 851,000 2,746,650 3.2276 1.240 1.228 1.240 1.216 1.286 2,183,273 1.2580 -4.79%
2016-01-06 0 3.340 3.340 3.390 3.170 3.410 492,000 1,608,420 3.2691 1.302 1.302 1.321 1.236 1.329 1,262,245 1.2743 3.09%
2016-01-05 0 3.240 3.240 3.250 3.190 3.320 324,000 1,055,500 3.2577 1.263 1.263 1.267 1.243 1.294 831,234 1.2698 0.93%
2016-01-04 0 3.210 3.200 3.250 3.200 3.360 785,000 2,575,930 3.2814 1.251 1.247 1.267 1.247 1.310 2,013,947 1.2790 -5.31%
2015-12-31 0 3.390 3.390 3.400 3.340 3.430 285,000 968,230 3.3973 1.321 1.321 1.325 1.302 1.337 731,178 1.3242 0.00%
2015-12-30 0 3.390 3.350 3.390 3.160 3.390 438,000 1,452,690 3.3166 1.321 1.306 1.321 1.232 1.321 1,123,706 1.2928 2.73%
2015-12-29 0 3.300 3.260 3.310 3.220 3.360 205,000 675,350 3.2944 1.286 1.271 1.290 1.255 1.310 525,935 1.2841 0.00%
2015-12-28 0 3.300 3.290 3.330 3.290 3.480 1,028,000 3,513,520 3.4178 1.286 1.282 1.298 1.282 1.356 2,637,373 1.3322 -2.08%
2015-12-24 0 3.370 3.340 3.370 3.340 3.440 101,000 339,750 3.3639 1.314 1.302 1.314 1.302 1.341 259,119 1.3112 0.00%
2015-12-23 0 3.370 3.360 3.390 3.300 3.670 692,000 2,388,480 3.4516 1.314 1.310 1.321 1.286 1.430 1,775,352 1.3454 -5.34%
2015-12-22 0 3.560 3.570 3.580 3.250 3.590 1,416,000 4,881,040 3.4471 1.388 1.392 1.395 1.267 1.399 3,632,802 1.3436 10.56%
2015-12-21 0 3.220 3.200 3.220 2.940 3.220 494,000 1,545,210 3.1280 1.255 1.247 1.255 1.146 1.255 1,267,376 1.2192 9.15%
2015-12-18 0 2.950 2.950 2.970 2.950 3.130 892,685 2,679,183 3.0013 1.150 1.150 1.158 1.150 1.220 2,290,217 1.1698 -3.28%
2015-12-17 0 3.050 3.060 3.100 2.990 3.160 903,000 2,778,880 3.0774 1.189 1.193 1.208 1.165 1.232 2,316,681 1.1995 2.35%
2015-12-16 0 2.980 2.980 3.010 2.980 3.050 632,000 1,903,330 3.0116 1.162 1.162 1.173 1.162 1.189 1,621,420 1.1739 0.68%
2015-12-15 0 2.960 2.940 3.000 2.940 3.070 410,000 1,222,240 2.9811 1.154 1.146 1.169 1.146 1.197 1,051,870 1.1620 -1.66%
2015-12-14 0 3.010 2.960 3.010 2.920 3.090 884,000 2,625,480 2.9700 1.173 1.154 1.173 1.138 1.204 2,267,935 1.1577 -1.31%
2015-12-11 0 3.050 3.040 3.050 3.040 3.150 417,000 1,285,890 3.0837 1.189 1.185 1.189 1.185 1.228 1,069,829 1.2020 -2.24%
2015-12-10 0 3.120 3.100 3.120 3.100 3.190 237,000 744,430 3.1411 1.216 1.208 1.216 1.208 1.243 608,032 1.2243 -0.32%
2015-12-09 0 3.130 3.130 3.190 3.100 3.220 657,000 2,087,320 3.1770 1.220 1.220 1.243 1.208 1.255 1,685,558 1.2384 -1.88%
2015-12-08 0 3.190 3.170 3.190 3.130 3.230 612,000 1,938,020 3.1667 1.243 1.236 1.243 1.220 1.259 1,570,109 1.2343 -0.31%
2015-12-07 0 3.200 3.170 3.200 3.120 3.350 582,000 1,866,750 3.2075 1.247 1.236 1.247 1.216 1.306 1,493,143 1.2502 0.00%
2015-12-04 0 3.200 3.160 3.200 3.160 3.290 1,024,000 3,296,295 3.2190 1.247 1.232 1.247 1.232 1.282 2,627,111 1.2547 -2.14%
2015-12-03 0 3.270 3.270 3.300 3.270 3.310 225,000 739,800 3.2880 1.275 1.275 1.286 1.275 1.290 577,246 1.2816 -1.51%
2015-12-02 0 3.320 3.290 3.320 3.260 3.390 1,244,000 4,112,030 3.3055 1.294 1.282 1.294 1.271 1.321 3,191,529 1.2884 -1.78%
2015-12-01 0 3.380 3.300 3.380 3.300 3.420 555,000 1,870,499 3.3703 1.317 1.286 1.317 1.286 1.333 1,423,873 1.3137 -0.59%
2015-11-30 0 3.400 3.390 3.440 3.350 3.440 214,000 727,320 3.3987 1.325 1.321 1.341 1.306 1.341 549,025 1.3247 1.49%
2015-11-27 0 3.350 3.330 3.380 3.330 3.490 700,000 2,371,800 3.3883 1.306 1.298 1.317 1.298 1.360 1,795,876 1.3207 -2.05%
2015-11-26 0 3.420 3.410 3.480 3.400 3.660 2,398,000 8,366,145 3.4888 1.333 1.329 1.356 1.325 1.427 6,152,160 1.3599 -2.56%
2015-11-25 0 3.510 3.510 3.540 3.500 3.570 617,000 2,172,160 3.5205 1.368 1.368 1.380 1.364 1.392 1,582,937 1.3722 -1.96%
2015-11-24 0 3.580 3.580 3.600 3.570 3.660 804,000 2,886,405 3.5901 1.395 1.395 1.403 1.392 1.427 2,062,692 1.3993 -2.98%
2015-11-23 0 3.690 3.670 3.700 3.660 3.730 154,000 567,785 3.6869 1.438 1.430 1.442 1.427 1.454 395,093 1.4371 -0.27%
2015-11-20 0 3.700 3.690 3.700 3.650 3.740 164,000 606,200 3.6963 1.442 1.438 1.442 1.423 1.458 420,748 1.4408 -0.80%
2015-11-19 0 3.730 3.690 3.730 3.670 3.800 782,000 2,919,650 3.7336 1.454 1.438 1.454 1.430 1.481 2,006,251 1.4553 2.19%
2015-11-18 0 3.650 3.640 3.650 3.630 3.740 229,000 842,280 3.6781 1.423 1.419 1.423 1.415 1.458 587,508 1.4336 -2.41%
2015-11-17 0 3.740 3.720 3.740 3.670 3.850 393,000 1,465,450 3.7289 1.458 1.450 1.458 1.430 1.501 1,008,256 1.4534 0.27%
2015-11-16 0 3.730 3.700 3.710 3.710 3.840 1,561,000 5,862,420 3.7556 1.454 1.442 1.446 1.446 1.497 4,004,804 1.4638 -2.10%
2015-11-13 0 3.810 3.780 3.810 3.780 3.830 1,748,000 6,646,270 3.8022 1.485 1.473 1.485 1.473 1.493 4,484,560 1.4820 0.26%
2015-11-12 0 3.800 3.800 3.820 3.720 3.900 363,000 1,381,990 3.8071 1.481 1.481 1.489 1.450 1.520 931,290 1.4840 -1.81%
2015-11-11 0 3.870 3.860 3.880 3.820 3.900 211,000 815,855 3.8666 1.508 1.505 1.512 1.489 1.520 541,328 1.5071 -0.77%
2015-11-10 0 3.900 3.870 3.900 3.860 3.990 227,562 883,926 3.8843 1.520 1.508 1.520 1.505 1.555 583,819 1.5140 -2.26%
2015-11-09 0 3.990 3.910 4.000 3.910 4.020 241,000 957,345 3.9724 1.555 1.524 1.559 1.524 1.567 618,295 1.5484 -0.25%
2015-11-06 0 4.000 3.960 4.000 3.950 4.040 128,000 511,145 3.9933 1.559 1.544 1.559 1.540 1.575 328,389 1.5565 -0.50%
2015-11-05 0 4.020 3.970 4.020 3.950 4.120 195,000 780,985 4.0051 1.567 1.547 1.567 1.540 1.606 500,280 1.5611 0.00%
2015-11-04 0 4.020 3.990 4.030 3.950 4.050 1,206,000 4,836,795 4.0106 1.567 1.555 1.571 1.540 1.579 3,094,039 1.5633 1.77%
2015-11-03 0 3.950 3.940 3.950 3.930 4.000 345,000 1,363,335 3.9517 1.540 1.536 1.540 1.532 1.559 885,111 1.5403 -1.25%
2015-11-02 0 4.000 3.980 4.000 3.990 4.150 88,000 352,080 4.0009 1.559 1.551 1.559 1.555 1.618 225,767 1.5595 -0.74%
2015-10-30 0 4.030 4.020 4.030 4.020 4.070 149,000 601,200 4.0349 1.571 1.567 1.571 1.567 1.586 382,265 1.5727 -0.49%
2015-10-29 0 4.050 4.040 4.070 4.030 4.100 154,000 624,775 4.0570 1.579 1.575 1.586 1.571 1.598 395,093 1.5813 -0.49%
2015-10-28 0 4.070 4.050 4.070 4.020 4.100 288,000 1,166,470 4.0502 1.586 1.579 1.586 1.567 1.598 738,875 1.5787 -3.10%
2015-10-27 0 4.200 4.180 4.200 4.100 4.210 251,000 1,045,520 4.1654 1.637 1.629 1.637 1.598 1.641 643,950 1.6236 0.24%
2015-10-26 0 4.190 4.150 4.190 4.180 4.380 233,000 980,390 4.2077 1.633 1.618 1.633 1.629 1.707 597,770 1.6401 -0.71%
2015-10-23 0 4.220 4.200 4.230 4.190 4.350 146,000 617,830 4.2317 1.645 1.637 1.649 1.633 1.696 374,569 1.6494 -1.40%
2015-10-22 0 4.280 4.270 4.280 4.190 4.330 600,400 2,558,319 4.2610 1.668 1.664 1.668 1.633 1.688 1,540,349 1.6609 1.90%
2015-10-20 0 4.200 4.170 4.200 4.190 4.360 815,200 3,439,432 4.2191 1.637 1.625 1.637 1.633 1.699 2,091,426 1.6445 -0.47%
2015-10-19 0 4.220 4.210 4.230 4.200 4.300 1,507,000 6,377,730 4.2321 1.645 1.641 1.649 1.637 1.676 3,866,265 1.6496 1.93%
2015-10-16 0 4.140 4.130 4.160 4.030 4.200 2,295,000 9,488,645 4.1345 1.614 1.610 1.621 1.571 1.637 5,887,909 1.6115 3.76%
2015-10-15 0 3.990 3.990 4.000 3.950 4.000 288,000 1,145,010 3.9757 1.555 1.555 1.559 1.540 1.559 738,875 1.5497 0.00%
2015-10-14 0 3.990 3.970 3.990 3.930 4.010 87,000 347,200 3.9908 1.555 1.547 1.555 1.532 1.563 223,202 1.5555 -0.25%
2015-10-13 0 4.000 3.990 4.000 3.970 4.030 898,000 3,581,280 3.9881 1.559 1.555 1.559 1.547 1.571 2,303,853 1.5545 0.00%
2015-10-12 0 4.000 3.990 4.000 3.970 4.070 1,008,000 4,033,820 4.0018 1.559 1.555 1.559 1.547 1.586 2,586,062 1.5598 0.25%
2015-10-09 0 3.990 3.980 4.000 3.940 4.020 446,000 1,782,690 3.9971 1.555 1.551 1.559 1.536 1.567 1,144,230 1.5580 1.27%
2015-10-08 0 3.940 3.930 3.940 3.930 4.110 574,000 2,280,280 3.9726 1.536 1.532 1.536 1.532 1.602 1,472,619 1.5485 -2.48%
2015-10-07 0 4.040 4.040 4.050 3.950 4.120 1,491,000 6,023,535 4.0399 1.575 1.575 1.579 1.540 1.606 3,825,217 1.5747 2.54%
2015-10-06 0 3.940 3.920 3.940 3.940 4.090 535,000 2,140,260 4.0005 1.536 1.528 1.536 1.536 1.594 1,372,563 1.5593 -1.75%
2015-10-05 0 4.010 3.980 4.010 3.940 4.040 5,590,000 22,260,965 3.9823 1.563 1.551 1.563 1.536 1.575 14,341,356 1.5522 2.30%
2015-10-02 0 3.920 3.920 3.930 3.890 4.080 893,595 3,526,018 3.9459 1.528 1.528 1.532 1.516 1.590 2,292,552 1.5380 0.26%
2015-09-30 0 3.910 3.900 3.910 3.840 3.920 7,371,000 28,472,820 3.8628 1.524 1.520 1.524 1.497 1.528 18,910,579 1.5057 1.82%
2015-09-29 0 3.840 3.830 3.840 3.820 3.880 4,472,000 17,212,130 3.8489 1.497 1.493 1.497 1.489 1.512 11,473,085 1.5002 -2.54%
2015-09-25 0 3.940 3.930 3.940 3.880 3.990 1,391,000 5,468,249 3.9312 1.536 1.532 1.536 1.512 1.555 3,568,663 1.5323 -0.25%
2015-09-24 0 3.950 3.950 3.980 3.940 4.040 785,000 3,118,540 3.9727 1.540 1.540 1.551 1.536 1.575 2,013,947 1.5485 -3.19%
2015-09-23 0 4.080 4.060 4.100 4.040 4.240 899,000 3,721,650 4.1398 1.590 1.583 1.598 1.575 1.653 2,306,418 1.6136 -4.23%
2015-09-22 0 4.260 4.240 4.260 4.190 4.300 510,000 2,169,250 4.2534 1.660 1.653 1.660 1.633 1.676 1,308,424 1.6579 1.43%
2015-09-21 0 4.200 4.200 4.210 4.150 4.260 8,165,000 34,162,080 4.1840 1.637 1.637 1.641 1.618 1.660 20,947,616 1.6308 -0.94%
2015-09-18 0 4.240 4.240 4.270 4.110 4.340 1,241,332 5,226,862 4.2107 1.653 1.653 1.664 1.602 1.692 3,184,684 1.6412 3.16%
2015-09-17 0 4.110 4.090 4.110 4.050 4.150 1,635,000 6,721,900 4.1113 1.602 1.594 1.602 1.579 1.618 4,194,654 1.6025 2.24%
2015-09-16 0 4.020 4.020 4.040 4.000 4.140 1,195,000 4,826,500 4.0389 1.567 1.567 1.575 1.559 1.614 3,065,818 1.5743 -0.25%
2015-09-15 0 4.030 4.000 4.030 4.000 4.130 1,137,000 4,580,940 4.0290 1.571 1.559 1.571 1.559 1.610 2,917,016 1.5704 -0.49%
2015-09-14 0 4.050 4.040 4.050 4.000 4.130 955,000 3,877,470 4.0602 1.579 1.575 1.579 1.559 1.610 2,450,089 1.5826 1.25%
2015-09-11 0 4.000 3.990 4.000 3.970 4.080 1,331,000 5,329,645 4.0042 1.559 1.555 1.559 1.547 1.590 3,414,731 1.5608 -0.74%
2015-09-10 0 4.030 4.030 4.050 3.980 4.250 1,034,000 4,234,229 4.0950 1.571 1.571 1.579 1.551 1.657 2,652,766 1.5962 -3.59%
2015-09-09 0 4.180 4.170 4.180 4.120 4.200 435,000 1,815,120 4.1727 1.629 1.625 1.629 1.606 1.637 1,116,009 1.6264 0.97%
2015-09-08 0 4.140 4.100 4.150 4.000 4.160 634,000 2,601,600 4.1035 1.614 1.598 1.618 1.559 1.621 1,626,551 1.5995 2.73%
2015-09-07 0 4.030 4.000 4.040 3.900 4.140 759,000 3,078,140 4.0555 1.571 1.559 1.575 1.520 1.614 1,947,243 1.5808 3.33%
2015-09-04 0 3.900 3.900 3.910 3.810 4.040 4,291,000 16,717,400 3.8959 1.520 1.520 1.524 1.485 1.575 11,008,723 1.5186 0.78%
2015-09-02 0 3.870 3.850 3.870 3.810 4.240 1,801,000 7,102,315 3.9435 1.508 1.501 1.508 1.485 1.653 4,620,534 1.5371 -8.94%
2015-09-01 0 4.250 4.220 4.240 3.960 4.260 2,435,000 10,010,747 4.1112 1.657 1.645 1.653 1.544 1.660 6,247,085 1.6025 1.43%
2015-08-31 0 4.190 4.130 4.180 3.800 4.200 1,363,000 5,501,500 4.0363 1.633 1.610 1.629 1.481 1.637 3,496,828 1.5733 10.26%
2015-08-28 0 3.800 3.790 3.810 3.680 3.870 2,234,000 8,387,220 3.7544 1.481 1.477 1.485 1.434 1.508 5,731,411 1.4634 3.26%
2015-08-27 0 3.680 3.680 3.690 3.510 3.700 2,728,000 9,826,710 3.6022 1.434 1.434 1.438 1.368 1.442 6,998,787 1.4041 5.14%
2015-08-26 0 3.500 3.410 3.510 3.300 3.700 4,876,000 16,736,595 3.4324 1.364 1.329 1.368 1.286 1.442 12,509,562 1.3379 -3.58%
2015-08-25 0 3.630 3.610 3.670 3.390 3.960 3,751,000 13,506,830 3.6009 1.415 1.407 1.430 1.321 1.544 9,623,332 1.4036 3.13%
2015-08-24 0 3.520 3.600 3.620 3.400 3.820 5,211,000 18,153,175 3.4836 1.372 1.403 1.411 1.325 1.489 13,369,017 1.3579 -10.89%
2015-08-21 0 3.950 3.910 3.970 3.820 4.080 1,482,000 5,775,330 3.8970 1.540 1.524 1.547 1.489 1.590 3,802,127 1.5190 -3.19%
2015-08-20 0 4.080 4.060 4.080 4.070 4.400 2,093,000 8,775,990 4.1930 1.590 1.583 1.590 1.586 1.715 5,369,671 1.6344 -7.90%
2015-08-19 0 4.430 4.410 4.430 4.380 4.600 652,000 2,889,450 4.4317 1.727 1.719 1.727 1.707 1.793 1,672,731 1.7274 -3.70%
2015-08-18 0 4.600 4.510 4.600 4.500 4.600 388,000 1,763,920 4.5462 1.793 1.758 1.793 1.754 1.793 995,429 1.7720 0.00%
2015-08-17 0 4.600 4.570 4.600 4.570 4.690 307,000 1,415,255 4.6100 1.793 1.781 1.793 1.781 1.828 787,620 1.7969 -2.13%
2015-08-14 0 4.700 4.720 4.750 4.650 4.880 267,070 1,259,214 4.7149 1.832 1.840 1.851 1.812 1.902 685,178 1.8378 0.21%
2015-08-13 0 4.690 4.620 4.690 4.550 4.730 610,000 2,825,715 4.6323 1.828 1.801 1.828 1.774 1.844 1,564,978 1.8056 0.86%
2015-08-12 0 4.650 4.550 4.650 4.530 4.740 549,000 2,544,190 4.6342 1.812 1.774 1.812 1.766 1.848 1,408,480 1.8063 -3.53%
2015-08-11 0 4.820 4.780 4.820 4.680 4.880 480,000 2,303,830 4.7996 1.879 1.863 1.879 1.824 1.902 1,231,458 1.8708 2.77%
2015-08-10 0 4.690 4.660 4.700 4.680 4.790 387,000 1,829,490 4.7274 1.828 1.816 1.832 1.824 1.867 992,863 1.8426 0.64%
2015-08-07 0 4.660 4.640 4.660 4.550 4.690 1,101,000 5,076,890 4.6112 1.816 1.809 1.816 1.774 1.828 2,824,657 1.7973 1.97%
2015-08-06 0 4.570 4.570 4.580 4.420 4.600 67,000 302,500 4.5149 1.781 1.781 1.785 1.723 1.793 171,891 1.7598 0.88%
2015-08-05 0 4.530 4.500 4.550 4.390 4.650 1,331,000 5,954,590 4.4738 1.766 1.754 1.774 1.711 1.812 3,414,731 1.7438 2.72%
2015-08-04 0 4.410 4.400 4.410 4.260 4.500 937,000 4,122,580 4.3998 1.719 1.715 1.719 1.660 1.754 2,403,909 1.7149 0.92%
2015-08-03 0 4.370 4.340 4.370 4.300 4.730 2,975,000 13,243,205 4.4515 1.703 1.692 1.703 1.676 1.844 7,632,475 1.7351 -8.96%
2015-07-31 0 4.800 4.790 4.800 4.730 4.820 75,000 359,555 4.7941 1.871 1.867 1.871 1.844 1.879 192,415 1.8686 0.00%
2015-07-30 0 4.800 4.800 4.810 4.750 4.930 463,000 2,234,455 4.8260 1.871 1.871 1.875 1.851 1.922 1,187,844 1.8811 -0.41%
2015-07-29 0 4.820 4.770 4.830 4.640 4.840 605,000 2,852,305 4.7146 1.879 1.859 1.883 1.809 1.887 1,552,150 1.8376 2.12%
2015-07-28 0 4.720 4.720 4.760 4.650 4.880 1,609,000 7,651,760 4.7556 1.840 1.840 1.855 1.812 1.902 4,127,950 1.8536 -1.46%
2015-07-27 0 4.790 4.780 4.790 4.750 5.060 1,127,000 5,515,305 4.8938 1.867 1.863 1.867 1.851 1.972 2,891,361 1.9075 -6.45%
2015-07-24 0 5.120 5.120 5.140 5.060 5.220 1,134,000 5,845,490 5.1548 1.996 1.996 2.003 1.972 2.035 2,909,320 2.0092 -2.48%
2015-07-23 0 5.250 5.240 5.250 5.230 5.320 679,000 3,571,975 5.2606 2.046 2.042 2.046 2.039 2.074 1,742,000 2.0505 -0.94%
2015-07-22 0 5.300 5.260 5.300 5.120 5.360 1,333,000 7,033,760 5.2766 2.066 2.050 2.066 1.996 2.089 3,419,862 2.0567 0.76%
2015-07-21 0 5.260 5.260 5.270 5.100 5.330 607,000 3,179,290 5.2377 2.050 2.050 2.054 1.988 2.078 1,557,281 2.0416 2.33%
2015-07-20 0 5.140 5.120 5.140 5.050 5.350 1,157,000 6,055,335 5.2337 2.003 1.996 2.003 1.968 2.085 2,968,327 2.0400 2.59%
2015-07-17 0 5.010 4.980 4.990 4.890 5.140 2,732,000 13,686,055 5.0095 1.953 1.941 1.945 1.906 2.003 7,009,049 1.9526 1.21%
2015-07-16 0 4.950 4.950 4.990 4.910 5.150 2,556,000 12,809,600 5.0116 1.929 1.929 1.945 1.914 2.007 6,557,515 1.9534 -4.99%
2015-07-15 0 5.210 5.200 5.240 5.170 5.380 1,560,000 8,256,470 5.2926 2.031 2.027 2.042 2.015 2.097 4,002,239 2.0630 -2.62%
2015-07-14 0 5.350 5.340 5.350 5.260 5.400 1,374,000 7,295,895 5.3100 2.085 2.081 2.085 2.050 2.105 3,525,049 2.0697 0.00%
2015-07-13 0 5.350 5.300 5.350 5.200 5.480 1,321,000 7,043,720 5.3321 2.085 2.066 2.085 2.027 2.136 3,389,075 2.0784 2.69%
2015-07-10 0 5.210 5.200 5.210 5.170 5.490 2,447,000 12,827,265 5.2420 2.031 2.027 2.031 2.015 2.140 6,277,871 2.0433 0.39%
2015-07-09 0 5.190 5.110 5.200 4.200 5.240 5,673,763 28,099,306 4.9525 2.023 1.992 2.027 1.637 2.042 14,556,253 1.9304 17.95%
2015-07-08 0 4.400 4.400 4.420 3.800 4.540 5,815,000 24,929,280 4.2871 1.715 1.715 1.723 1.481 1.770 14,918,602 1.6710 -4.35%
2015-07-07 0 4.600 4.580 4.600 4.330 4.700 3,553,959 16,272,913 4.5788 1.793 1.785 1.793 1.688 1.832 9,117,816 1.7847 0.00%
2015-07-06 0 4.600 4.600 4.610 4.330 4.900 10,256,000 46,341,285 4.5185 1.793 1.793 1.797 1.688 1.910 26,312,156 1.7612 -4.96%
2015-07-03 0 4.840 4.820 4.850 4.700 5.090 4,045,000 19,441,950 4.8064 1.887 1.879 1.890 1.832 1.984 10,377,600 1.8735 -3.39%
2015-07-02 0 5.010 4.980 5.010 4.930 5.120 3,610,000 18,091,870 5.0116 1.953 1.941 1.953 1.922 1.996 9,261,591 1.9534 1.21%
2015-06-30 0 4.950 4.920 4.930 4.740 5.030 3,190,000 15,525,700 4.8670 1.929 1.918 1.922 1.848 1.961 8,184,066 1.8971 2.91%
2015-06-29 0 4.810 4.810 4.840 4.720 4.940 3,352,000 16,148,230 4.8175 1.875 1.875 1.887 1.840 1.926 8,599,683 1.8778 -3.80%
2015-06-26 0 5.000 4.990 5.000 4.800 5.020 6,117,000 30,174,930 4.9330 1.949 1.945 1.949 1.871 1.957 15,693,395 1.9228 -0.60%
2015-06-25 0 5.030 5.000 5.040 4.980 5.160 7,537,067 37,772,975 5.0116 1.961 1.949 1.965 1.941 2.011 19,336,630 1.9534 -0.98%
2015-06-24 0 5.080 5.020 5.100 4.880 5.090 4,900,000 24,611,390 5.0227 1.980 1.957 1.988 1.902 1.984 12,571,135 1.9578 1.40%
2015-06-23 0 5.010 4.990 5.050 4.960 5.070 4,152,000 20,769,440 5.0023 1.953 1.945 1.968 1.933 1.976 10,652,113 1.9498 0.20%
2015-06-22 0 5.000 5.030 5.050 4.980 5.050 1,938,000 9,688,240 4.9991 1.949 1.961 1.968 1.941 1.968 4,972,012 1.9486 0.00%
2015-06-19 0 5.000 4.990 5.000 4.920 5.110 2,921,780 14,639,900 5.0106 1.949 1.945 1.949 1.918 1.992 7,495,937 1.9530 -1.96%
2015-06-18 0 5.100 5.090 5.100 5.090 5.450 3,232,000 16,804,665 5.1995 1.988 1.984 1.988 1.984 2.124 8,291,818 2.0267 -3.59%
2015-06-17 0 5.290 5.280 5.290 5.050 5.290 1,713,000 8,859,705 5.1720 2.062 2.058 2.062 1.968 2.062 4,394,766 2.0160 4.75%
2015-06-16 0 5.050 5.040 5.050 5.040 5.300 2,673,410 13,812,755 5.1667 1.968 1.965 1.968 1.965 2.066 6,858,734 2.0139 -6.48%
2015-06-15 0 5.400 5.360 5.400 5.320 5.560 1,142,000 6,162,140 5.3959 2.105 2.089 2.105 2.074 2.167 2,929,844 2.1032 -2.00%
2015-06-12 0 5.510 5.500 5.550 5.300 5.560 2,490,000 13,441,175 5.3981 2.148 2.144 2.163 2.066 2.167 6,388,189 2.1041 3.96%
2015-06-11 0 5.300 5.300 5.310 5.200 5.370 2,293,000 12,120,855 5.2860 2.066 2.066 2.070 2.027 2.093 5,882,778 2.0604 3.31%
2015-06-10 0 5.130 5.110 5.160 5.020 5.380 5,642,000 29,206,855 5.1767 2.000 1.992 2.011 1.957 2.097 14,474,764 2.0178 -3.57%
2015-06-09 0 5.320 5.320 5.330 5.200 5.680 3,644,000 19,471,365 5.3434 2.074 2.074 2.078 2.027 2.214 9,348,820 2.0828 -3.80%
2015-06-08 0 5.530 5.510 5.560 5.330 5.810 4,291,670 23,701,138 5.5226 2.155 2.148 2.167 2.078 2.265 11,010,442 2.1526 -4.16%
2015-06-05 0 5.770 5.730 5.780 5.650 6.020 2,180,000 12,577,550 5.7695 2.249 2.233 2.253 2.202 2.346 5,592,872 2.2489 -2.53%
2015-06-04 0 5.920 5.910 5.920 5.720 6.170 3,504,000 20,804,390 5.9373 2.308 2.304 2.308 2.230 2.405 8,989,644 2.3143 -2.95%
2015-06-03 0 6.100 6.090 6.100 6.040 6.250 4,949,000 30,239,507 6.1102 2.378 2.374 2.378 2.354 2.436 12,696,847 2.3817 -0.49%
2015-06-02 0 6.130 6.120 6.160 6.080 6.490 4,540,000 28,420,700 6.2601 2.389 2.385 2.401 2.370 2.530 11,647,542 2.4401 -5.69%
2015-06-01 0 6.500 6.490 6.500 6.410 6.580 4,566,000 29,686,495 6.5016 2.534 2.530 2.534 2.499 2.565 11,714,246 2.5342 1.09%
2015-05-29 0 6.430 6.470 6.500 6.200 6.500 2,592,000 16,550,780 6.3853 2.506 2.522 2.534 2.417 2.534 6,649,874 2.4889 2.88%
2015-05-28 0 6.250 6.220 6.270 6.210 6.540 3,596,000 22,700,150 6.3126 2.436 2.424 2.444 2.421 2.549 9,225,674 2.4605 -1.57%
2015-05-27 0 6.450 6.450 6.460 6.350 6.660 2,504,000 16,175,995 6.4601 2.475 2.475 2.479 2.437 2.556 6,525,274 2.4790 -3.44%
2015-05-26 0 6.680 6.640 6.650 6.600 6.850 4,419,657 29,730,649 6.7269 2.563 2.548 2.552 2.533 2.629 11,517,361 2.5814 2.14%
2015-05-22 0 6.540 6.540 6.560 6.450 6.590 2,501,000 16,344,820 6.5353 2.510 2.510 2.517 2.475 2.529 6,517,456 2.5079 0.93%
2015-05-21 0 6.480 6.440 6.480 6.300 6.550 2,252,000 14,493,655 6.4359 2.487 2.471 2.487 2.418 2.513 5,868,577 2.4697 -0.46%
2015-05-20 0 6.510 6.510 6.540 6.480 6.820 3,420,000 22,500,085 6.5790 2.498 2.498 2.510 2.487 2.617 8,912,315 2.5246 -2.84%
2015-05-19 0 6.700 6.690 6.700 6.500 6.850 3,581,000 24,169,010 6.7492 2.571 2.567 2.571 2.494 2.629 9,331,871 2.5899 1.82%
2015-05-18 0 6.580 6.560 6.640 6.450 6.700 3,846,000 25,437,595 6.6140 2.525 2.517 2.548 2.475 2.571 10,022,445 2.5381 1.08%
2015-05-15 0 6.510 6.510 6.520 6.450 6.600 3,495,000 22,772,570 6.5158 2.498 2.498 2.502 2.475 2.533 9,107,760 2.5003 -0.46%
2015-05-14 0 6.540 6.520 6.570 6.440 6.740 4,539,000 30,059,715 6.6225 2.510 2.502 2.521 2.471 2.586 11,828,362 2.5413 2.03%
2015-05-13 0 6.410 6.410 6.470 6.210 6.600 4,581,500 29,572,770 6.4548 2.460 2.460 2.483 2.383 2.533 11,939,114 2.4770 4.57%
2015-05-12 0 6.130 6.120 6.140 6.110 6.410 4,599,000 28,689,445 6.2382 2.352 2.348 2.356 2.345 2.460 11,984,718 2.3938 -2.70%
2015-05-11 0 6.300 6.290 6.300 6.070 6.350 3,213,000 19,828,140 6.1712 2.418 2.414 2.418 2.329 2.437 8,372,885 2.3681 5.00%
2015-05-08 0 6.000 6.000 6.050 5.950 6.520 4,663,000 28,509,210 6.1139 2.302 2.302 2.322 2.283 2.502 12,151,498 2.3461 1.18%
2015-05-07 0 5.930 5.940 5.950 5.880 6.320 4,418,000 26,571,245 6.0143 2.276 2.279 2.283 2.256 2.425 11,513,043 2.3079 -5.72%
2015-05-06 0 6.290 6.280 6.320 6.190 6.580 2,108,000 13,358,535 6.3371 2.414 2.410 2.425 2.375 2.525 5,493,321 2.4318 -1.72%
2015-05-05 0 6.400 6.360 6.400 6.320 6.690 3,267,000 21,187,485 6.4853 2.456 2.441 2.456 2.425 2.567 8,513,606 2.4887 0.31%
2015-05-04 0 6.380 6.330 6.380 6.320 6.590 4,560,000 29,130,806 6.3883 2.448 2.429 2.448 2.425 2.529 11,883,086 2.4515 -1.69%
2015-04-30 0 6.490 6.440 6.490 6.380 6.710 4,172,000 27,108,460 6.4977 2.490 2.471 2.490 2.448 2.575 10,871,982 2.4934 -2.99%
2015-04-29 0 6.690 6.690 6.700 6.620 6.890 2,712,000 18,081,685 6.6673 2.567 2.567 2.571 2.540 2.644 7,067,309 2.5585 0.60%
2015-04-28 0 6.650 6.640 6.650 6.600 6.850 2,721,000 18,201,525 6.6893 2.552 2.548 2.552 2.533 2.629 7,090,763 2.5669 -2.06%
2015-04-27 0 6.790 6.740 6.800 6.620 6.890 4,974,000 33,501,670 6.7354 2.606 2.586 2.609 2.540 2.644 12,961,945 2.5846 0.00%
2015-04-24 0 6.790 6.780 6.800 6.650 6.920 2,903,000 19,723,985 6.7943 2.606 2.602 2.609 2.552 2.655 7,565,044 2.6073 -0.73%
2015-04-23 0 6.840 6.810 6.840 6.630 7.750 6,941,000 48,254,645 6.9521 2.625 2.613 2.625 2.544 2.974 18,087,829 2.6678 0.88%
2015-04-22 0 6.780 6.760 6.780 6.450 6.870 10,849,000 72,806,310 6.7109 2.602 2.594 2.602 2.475 2.636 28,271,843 2.5752 5.77%
2015-04-21 0 6.410 6.410 6.460 6.220 6.480 5,796,000 36,549,720 6.3060 2.460 2.460 2.479 2.387 2.487 15,104,028 2.4199 3.05%
2015-04-20 0 6.220 6.220 6.270 6.190 6.730 4,411,000 28,243,140 6.4029 2.387 2.387 2.406 2.375 2.583 11,494,801 2.4570 -7.16%
2015-04-17 0 6.700 6.690 6.780 6.580 6.870 6,690,000 45,048,350 6.7337 2.571 2.567 2.602 2.525 2.636 17,433,738 2.5840 0.00%
2015-04-16 0 6.700 6.690 6.750 6.500 6.890 6,390,000 43,046,390 6.7365 2.571 2.567 2.590 2.494 2.644 16,651,956 2.5851 1.98%
2015-04-15 0 6.570 6.540 6.600 6.460 6.970 4,484,000 29,659,250 6.6145 2.521 2.510 2.533 2.479 2.675 11,685,035 2.5382 -2.23%
2015-04-14 0 6.720 6.700 6.720 6.610 7.200 9,012,000 61,977,940 6.8773 2.579 2.571 2.579 2.537 2.763 23,484,731 2.6391 -2.89%
2015-04-13 0 6.920 6.910 6.920 6.580 7.100 8,357,000 58,063,550 6.9479 2.655 2.652 2.655 2.525 2.725 21,777,840 2.6662 2.98%
2015-04-10 0 6.720 6.700 6.740 6.130 6.800 7,615,000 48,655,880 6.3895 2.579 2.571 2.586 2.352 2.609 19,844,233 2.4519 2.60%
2015-04-09 0 6.550 6.550 6.600 6.300 7.550 14,175,000 98,631,320 6.9581 2.513 2.513 2.533 2.418 2.897 36,939,199 2.6701 -4.66%
2015-04-08 0 6.870 6.850 6.870 5.860 7.100 15,280,000 101,752,150 6.6592 2.636 2.629 2.636 2.249 2.725 39,818,763 2.5554 23.78%
2015-04-02 0 5.550 5.550 5.580 4.710 5.830 23,311,600 123,315,202 5.2899 2.130 2.130 2.141 1.807 2.237 60,748,630 2.0299 19.87%
2015-04-01 0 4.630 4.620 4.630 4.460 4.690 7,119,000 32,564,180 4.5743 1.777 1.773 1.777 1.711 1.800 18,551,687 1.7553 1.54%
2015-03-31 0 4.560 4.510 4.560 4.350 4.620 6,279,000 28,304,610 4.5078 1.750 1.731 1.750 1.669 1.773 16,362,697 1.7298 4.35%
2015-03-30 0 4.370 4.360 4.370 4.040 4.370 6,730,000 28,737,380 4.2700 1.677 1.673 1.677 1.550 1.677 17,537,976 1.6386 6.33%
2015-03-27 0 4.110 4.100 4.120 4.030 4.280 4,441,000 18,223,165 4.1034 1.577 1.573 1.581 1.546 1.642 11,572,979 1.5746 -3.29%
2015-03-26 0 4.250 4.250 4.270 4.220 4.400 3,529,000 15,199,255 4.3070 1.631 1.631 1.639 1.619 1.688 9,196,362 1.6527 -2.07%
2015-03-25 0 4.340 4.340 4.370 4.210 4.410 7,781,000 33,538,860 4.3104 1.665 1.665 1.677 1.616 1.692 20,276,819 1.6540 3.09%
2015-03-24 0 4.210 4.200 4.210 3.800 4.260 10,170,000 41,174,750 4.0486 1.616 1.612 1.616 1.458 1.635 26,502,409 1.5536 9.07%
2015-03-23 0 3.860 3.870 3.900 3.610 4.220 13,737,455 54,040,895 3.9338 1.481 1.485 1.497 1.385 1.619 35,798,983 1.5096 -7.21%
2015-03-20 0 4.160 4.140 4.180 4.120 5.010 16,337,000 73,274,580 4.4852 1.596 1.589 1.604 1.581 1.923 42,573,241 1.7211 -11.86%
2015-03-19 0 4.720 4.720 4.750 4.650 4.760 1,887,000 8,870,210 4.7007 1.811 1.811 1.823 1.784 1.827 4,917,409 1.8038 0.85%
2015-03-18 0 4.680 4.630 4.670 4.610 4.800 3,538,000 16,566,990 4.6826 1.796 1.777 1.792 1.769 1.842 9,219,816 1.7969 -2.09%
2015-03-17 0 4.780 4.770 4.780 4.710 4.880 1,011,000 4,825,910 4.7734 1.834 1.830 1.834 1.807 1.873 2,634,605 1.8317 -1.65%
2015-03-16 0 4.860 4.860 4.880 4.850 4.940 886,000 4,330,250 4.8874 1.865 1.865 1.873 1.861 1.896 2,308,863 1.8755 -0.82%
2015-03-13 0 4.900 4.900 4.920 4.860 5.000 382,000 1,869,090 4.8929 1.880 1.880 1.888 1.865 1.919 995,469 1.8776 -1.41%
2015-03-12 0 4.970 4.950 4.970 4.820 4.980 1,568,000 7,763,190 4.9510 1.907 1.900 1.907 1.850 1.911 4,086,114 1.8999 1.02%
2015-03-11 0 4.920 4.910 4.920 4.790 4.940 608,000 2,954,610 4.8596 1.888 1.884 1.888 1.838 1.896 1,584,411 1.8648 -0.20%
2015-03-10 0 4.930 4.910 4.940 4.880 5.100 1,282,000 6,318,890 4.9289 1.892 1.884 1.896 1.873 1.957 3,340,815 1.8914 -1.99%
2015-03-09 0 5.030 5.010 5.040 4.950 5.090 785,000 3,952,440 5.0350 1.930 1.923 1.934 1.900 1.953 2,045,663 1.9321 0.60%
2015-03-06 0 5.000 4.990 5.000 4.940 5.090 981,000 4,908,170 5.0032 1.919 1.915 1.919 1.896 1.953 2,556,427 1.9199 -1.57%
2015-03-05 0 5.080 5.080 5.100 5.050 5.140 1,080,000 5,483,770 5.0776 1.949 1.949 1.957 1.938 1.972 2,814,415 1.9485 -1.36%
2015-03-04 0 5.150 5.120 5.150 5.010 5.150 1,773,630 9,008,586 5.0792 1.976 1.965 1.976 1.923 1.976 4,621,973 1.9491 0.00%
2015-03-03 0 5.150 5.120 5.150 4.890 5.170 3,265,000 16,533,110 5.0637 1.976 1.965 1.976 1.876 1.984 8,508,394 1.9432 5.10%
2015-03-02 0 4.900 4.860 4.900 4.680 4.990 6,747,000 32,866,892 4.8713 1.880 1.865 1.880 1.796 1.915 17,582,277 1.8693 5.15%
2015-02-27 0 4.660 4.650 4.670 4.640 5.280 8,464,000 42,098,000 4.9738 1.788 1.784 1.792 1.781 2.026 22,056,676 1.9086 -3.12%
2015-02-26 0 4.810 4.800 4.870 4.700 4.900 1,219,000 5,857,165 4.8049 1.846 1.842 1.869 1.804 1.880 3,176,641 1.8438 2.56%
2015-02-25 0 4.690 4.690 4.730 4.680 4.830 579,000 2,743,880 4.7390 1.800 1.800 1.815 1.796 1.853 1,508,839 1.8185 -1.88%
2015-02-24 0 4.780 4.760 4.780 4.730 4.810 1,052,000 5,004,700 4.7573 1.834 1.827 1.834 1.815 1.846 2,741,449 1.8256 0.42%
2015-02-23 0 4.760 4.720 4.760 4.630 4.930 676,000 3,219,840 4.7631 1.827 1.811 1.827 1.777 1.892 1,761,615 1.8278 -1.24%
2015-02-18 0 4.820 4.800 4.820 4.720 4.880 510,000 2,448,975 4.8019 1.850 1.842 1.850 1.811 1.873 1,329,029 1.8427 1.05%
2015-02-17 0 4.770 4.740 4.770 4.720 4.890 551,000 2,642,670 4.7961 1.830 1.819 1.830 1.811 1.876 1,435,873 1.8405 -1.45%
2015-02-16 0 4.840 4.840 4.860 4.800 4.910 636,000 3,089,625 4.8579 1.857 1.857 1.865 1.842 1.884 1,657,378 1.8642 1.04%
2015-02-13 0 4.790 4.790 4.820 4.790 4.990 2,310,000 11,312,956 4.8974 1.838 1.838 1.850 1.838 1.915 6,019,721 1.8793 -1.64%
2015-02-12 0 4.870 4.850 4.880 4.770 4.890 988,000 4,792,520 4.8507 1.869 1.861 1.873 1.830 1.876 2,574,669 1.8614 2.10%
2015-02-11 0 4.770 4.750 4.770 4.720 4.790 376,000 1,793,440 4.7698 1.830 1.823 1.830 1.811 1.838 979,833 1.8304 0.85%
2015-02-10 0 4.730 4.730 4.740 4.660 4.790 1,091,000 5,189,050 4.7562 1.815 1.815 1.819 1.788 1.838 2,843,081 1.8252 -0.84%
2015-02-09 0 4.770 4.770 4.830 4.770 4.980 456,000 2,230,690 4.8919 1.830 1.830 1.853 1.830 1.911 1,188,309 1.8772 -1.65%
2015-02-06 0 4.850 4.860 4.900 4.810 5.130 964,000 4,751,660 4.9291 1.861 1.865 1.880 1.846 1.969 2,512,126 1.8915 -2.61%
2015-02-05 0 4.980 4.980 4.990 4.920 5.090 1,030,000 5,119,920 4.9708 1.911 1.911 1.915 1.888 1.953 2,684,118 1.9075 -1.19%
2015-02-04 0 5.040 5.040 5.090 5.010 5.210 1,183,000 6,045,290 5.1101 1.934 1.934 1.953 1.923 1.999 3,082,827 1.9610 -2.89%
2015-02-03 0 5.190 5.190 5.240 5.120 5.350 1,565,000 8,164,190 5.2167 1.992 1.992 2.011 1.965 2.053 4,078,296 2.0019 0.19%
2015-02-02 0 5.180 5.180 5.190 5.160 5.610 788,000 4,161,270 5.2808 1.988 1.988 1.992 1.980 2.153 2,053,481 2.0264 -7.99%
2015-01-30 0 5.630 5.620 5.660 5.620 5.780 697,135 3,941,665 5.6541 2.160 2.157 2.172 2.157 2.218 1,816,692 2.1697 -1.23%
2015-01-29 0 5.700 5.690 5.700 5.600 5.820 768,000 4,371,230 5.6917 2.187 2.183 2.187 2.149 2.233 2,001,362 2.1841 -2.06%
2015-01-28 0 5.820 5.800 5.850 5.640 5.850 1,269,000 7,314,740 5.7642 2.233 2.226 2.245 2.164 2.245 3,306,938 2.2119 1.93%
2015-01-27 0 5.710 5.700 5.710 5.500 5.740 1,383,000 7,793,950 5.6355 2.191 2.187 2.191 2.111 2.203 3,604,015 2.1626 3.63%
2015-01-26 0 5.510 5.500 5.540 5.110 5.550 1,293,000 6,936,750 5.3648 2.114 2.111 2.126 1.961 2.130 3,369,480 2.0587 8.46%
2015-01-23 0 5.080 5.040 5.080 5.040 5.110 2,160,000 10,979,215 5.0830 1.949 1.934 1.949 1.934 1.961 5,628,830 1.9505 0.79%
2015-01-22 0 5.040 5.030 5.040 4.960 5.070 687,000 3,454,253 5.0280 1.934 1.930 1.934 1.903 1.946 1,790,281 1.9294 -0.79%
2015-01-21 0 5.080 5.050 5.100 4.720 5.100 1,690,000 8,360,865 4.9473 1.949 1.938 1.957 1.811 1.957 4,404,039 1.8985 6.28%
2015-01-20 0 4.780 4.750 4.780 4.650 4.950 1,473,350 7,152,192 4.8544 1.834 1.823 1.834 1.784 1.900 3,839,462 1.8628 -3.43%
2015-01-19 0 4.950 4.950 4.960 4.940 5.090 457,000 2,278,440 4.9856 1.900 1.900 1.903 1.896 1.953 1,190,915 1.9132 -2.37%
2015-01-16 0 5.070 5.060 5.070 5.000 5.140 253,000 1,286,060 5.0832 1.946 1.942 1.946 1.919 1.972 659,303 1.9506 1.20%
2015-01-15 0 5.010 5.010 5.020 5.010 5.170 1,123,000 5,658,190 5.0385 1.923 1.923 1.926 1.923 1.984 2,926,471 1.9335 -3.09%
2015-01-14 0 5.170 5.160 5.180 5.100 5.250 1,798,000 9,285,140 5.1641 1.984 1.980 1.988 1.957 2.015 4,685,480 1.9817 0.39%
2015-01-13 0 5.150 5.140 5.150 5.140 5.330 714,747 3,723,407 5.2094 1.976 1.972 1.976 1.972 2.045 1,862,588 1.9991 -2.83%
2015-01-12 0 5.300 5.280 5.300 5.250 5.500 514,000 2,732,230 5.3156 2.034 2.026 2.034 2.015 2.111 1,339,453 2.0398 -2.75%
2015-01-09 0 5.450 5.450 5.470 5.360 5.580 269,000 1,479,800 5.5011 2.091 2.091 2.099 2.057 2.141 700,998 2.1110 -1.09%
2015-01-08 0 5.510 5.500 5.510 5.380 5.600 299,000 1,635,300 5.4692 2.114 2.111 2.114 2.065 2.149 779,176 2.0988 0.73%
2015-01-07 0 5.470 5.460 5.470 5.400 5.520 363,000 1,970,780 5.4291 2.099 2.095 2.099 2.072 2.118 945,956 2.0834 -0.36%
2015-01-06 0 5.490 5.480 5.490 5.460 5.670 837,000 4,604,425 5.5011 2.107 2.103 2.107 2.095 2.176 2,181,172 2.1110 -1.61%
2015-01-05 0 5.580 5.570 5.580 5.390 5.670 1,920,000 10,584,185 5.5126 2.141 2.137 2.141 2.068 2.176 5,003,405 2.1154 3.53%
2015-01-02 0 5.390 5.380 5.390 5.330 5.520 460,000 2,482,570 5.3969 2.068 2.065 2.068 2.045 2.118 1,198,732 2.0710 0.75%
2014-12-31 0 5.350 5.360 5.400 5.260 5.400 902,000 4,800,610 5.3222 2.053 2.057 2.072 2.018 2.072 2,350,558 2.0423 -1.11%
2014-12-30 0 5.410 5.400 5.420 5.300 5.610 248,000 1,340,430 5.4050 2.076 2.072 2.080 2.034 2.153 646,273 2.0741 -1.99%
2014-12-29 0 5.520 5.510 5.520 5.460 5.580 710,253 3,909,376 5.5042 2.118 2.114 2.118 2.095 2.141 1,850,877 2.1122 2.60%
2014-12-24 0 5.380 5.330 5.390 5.250 5.500 771,253 4,143,454 5.3724 2.065 2.045 2.068 2.015 2.111 2,009,839 2.0616 -2.36%
2014-12-23 0 5.510 5.510 5.520 5.450 5.600 627,000 3,451,395 5.5046 2.114 2.114 2.118 2.091 2.149 1,633,924 2.1123 -0.72%
2014-12-22 0 5.550 5.540 5.560 5.500 5.800 1,497,000 8,416,175 5.6220 2.130 2.126 2.134 2.111 2.226 3,901,092 2.1574 1.65%
2014-12-19 0 5.460 5.450 5.550 5.130 5.630 1,894,000 10,111,030 5.3385 2.095 2.091 2.130 1.969 2.160 4,935,650 2.0486 8.33%
2014-12-18 0 5.040 5.070 5.080 4.950 5.110 3,699,000 18,580,840 5.0232 1.934 1.946 1.949 1.900 1.961 9,639,372 1.9276 0.00%
2014-12-17 0 5.040 5.030 5.040 5.010 5.190 2,567,000 13,010,120 5.0682 1.934 1.930 1.934 1.923 1.992 6,689,448 1.9449 -3.45%
2014-12-16 0 5.220 5.210 5.220 5.150 5.350 2,403,000 12,509,695 5.2059 2.003 1.999 2.003 1.976 2.053 6,262,074 1.9977 -3.15%
2014-12-15 0 5.390 5.390 5.400 5.230 5.600 2,116,000 11,401,660 5.3883 2.068 2.068 2.072 2.007 2.149 5,514,169 2.0677 -4.43%
2014-12-12 0 5.640 5.620 5.640 5.620 5.950 1,956,000 11,137,530 5.6940 2.164 2.157 2.164 2.157 2.283 5,097,219 2.1850 -5.05%
2014-12-11 0 5.940 5.920 5.940 5.730 6.040 1,299,000 7,654,800 5.8928 2.279 2.272 2.279 2.199 2.318 3,385,116 2.2613 -1.33%
2014-12-10 0 6.020 6.000 6.040 5.450 6.020 2,105,000 12,186,438 5.7893 2.310 2.302 2.318 2.091 2.310 5,485,504 2.2216 10.46%
2014-12-09 0 5.450 5.420 5.450 5.120 5.850 2,818,000 15,275,325 5.4206 2.091 2.080 2.091 1.965 2.245 7,343,539 2.0801 -6.84%
2014-12-08 0 5.850 5.830 5.860 5.780 6.100 1,863,000 11,092,777 5.9543 2.245 2.237 2.249 2.218 2.341 4,854,866 2.2849 -2.50%
2014-12-05 0 6.000 5.990 6.000 5.920 6.150 2,043,000 12,270,950 6.0063 2.302 2.299 2.302 2.272 2.360 5,323,935 2.3049 -0.83%
2014-12-04 0 6.050 6.020 6.050 5.870 6.090 1,085,000 6,544,860 6.0321 2.322 2.310 2.322 2.253 2.337 2,827,445 2.3148 2.72%
2014-12-03 0 5.890 5.890 5.910 5.880 6.100 3,090,000 18,437,850 5.9669 2.260 2.260 2.268 2.256 2.341 8,052,354 2.2897 -3.44%
2014-12-02 0 6.100 6.060 6.100 6.000 6.200 1,948,000 11,836,800 6.0764 2.341 2.325 2.341 2.302 2.379 5,076,371 2.3317 0.00%
2014-12-01 0 6.100 6.070 6.100 5.970 6.450 1,997,000 12,299,356 6.1589 2.341 2.329 2.341 2.291 2.475 5,204,062 2.3634 -3.94%
2014-11-28 0 6.350 6.350 6.370 6.350 6.830 2,109,000 13,619,355 6.4577 2.437 2.437 2.444 2.437 2.621 5,495,927 2.4781 -6.62%
2014-11-27 0 6.800 6.770 6.810 6.700 7.090 2,379,000 16,198,725 6.8090 2.609 2.598 2.613 2.571 2.721 6,199,531 2.6129 -1.88%
2014-11-26 0 6.930 6.920 6.940 6.900 7.120 655,000 4,584,090 6.9986 2.659 2.655 2.663 2.648 2.732 1,706,891 2.6856 -1.84%
2014-11-25 0 7.060 7.050 7.120 7.000 7.180 658,000 4,659,005 7.0806 2.709 2.705 2.732 2.686 2.755 1,714,708 2.7171 -0.42%
2014-11-24 0 7.090 7.080 7.100 7.050 7.100 473,000 3,350,350 7.0832 2.721 2.717 2.725 2.705 2.725 1,232,610 2.7181 1.29%
2014-11-21 0 7.000 6.990 7.030 6.820 7.050 576,000 3,981,745 6.9128 2.686 2.682 2.698 2.617 2.705 1,501,021 2.6527 1.89%
2014-11-20 0 6.870 6.860 6.890 6.860 7.010 518,000 3,601,220 6.9522 2.636 2.632 2.644 2.632 2.690 1,349,877 2.6678 -1.86%
2014-11-19 0 7.000 6.990 7.020 6.920 7.150 1,456,000 10,234,260 7.0290 2.686 2.682 2.694 2.655 2.744 3,794,249 2.6973 0.14%
2014-11-18 0 6.990 6.980 7.000 6.970 7.140 1,877,000 13,165,970 7.0144 2.682 2.678 2.686 2.675 2.740 4,891,349 2.6917 -2.65%
2014-11-17 0 7.180 7.180 7.190 7.160 7.250 505,000 3,633,490 7.1950 2.755 2.755 2.759 2.748 2.782 1,316,000 2.7610 0.14%
2014-11-14 0 7.170 7.170 7.190 7.060 7.290 1,803,000 12,868,631 7.1373 2.751 2.751 2.759 2.709 2.797 4,698,510 2.7389 -1.38%
2014-11-13 0 7.270 7.250 7.270 7.100 7.290 61,098,000 430,605,420 7.0478 2.790 2.782 2.790 2.725 2.797 159,217,720 2.7045 -3.20%
2014-11-12 0 7.510 7.500 7.510 7.500 7.710 469,000 3,549,630 7.5685 2.882 2.878 2.882 2.878 2.959 1,222,186 2.9043 -2.47%
2014-11-11 0 7.700 7.700 7.710 7.700 7.840 126,000 975,440 7.7416 2.955 2.955 2.959 2.955 3.009 328,348 2.9707 -1.03%
2014-11-10 0 7.780 7.780 7.810 7.770 7.840 161,000 1,254,710 7.7932 2.985 2.985 2.997 2.982 3.009 419,556 2.9906 -0.26%
2014-11-07 0 7.800 7.800 7.810 7.680 7.800 495,000 3,828,170 7.7337 2.993 2.993 2.997 2.947 2.993 1,289,940 2.9677 -0.64%
2014-11-06 0 7.850 7.820 7.860 7.700 7.880 111,000 869,760 7.8357 3.012 3.001 3.016 2.955 3.024 289,259 3.0069 1.16%
2014-11-05 0 7.760 7.760 7.800 7.650 7.910 167,000 1,287,700 7.7108 2.978 2.978 2.993 2.936 3.035 435,192 2.9589 -0.77%
2014-11-04 0 7.820 7.780 7.820 7.700 7.820 444,000 3,453,360 7.7778 3.001 2.985 3.001 2.955 3.001 1,157,037 2.9847 -0.38%
2014-11-03 0 7.850 7.850 7.890 7.500 7.900 1,480,000 11,548,450 7.8030 3.012 3.012 3.028 2.878 3.032 3,856,791 2.9943 4.25%
2014-10-31 0 7.530 7.530 7.560 7.240 7.560 882,000 6,519,930 7.3922 2.890 2.890 2.901 2.778 2.901 2,298,439 2.8367 4.87%
2014-10-30 0 7.180 7.180 7.210 7.180 7.260 323,350 2,331,580 7.2107 2.755 2.755 2.767 2.755 2.786 842,631 2.7670 -0.42%
2014-10-29 0 7.210 7.210 7.260 7.210 7.310 156,000 1,135,170 7.2767 2.767 2.767 2.786 2.767 2.805 406,527 2.7924 -1.10%
2014-10-28 0 7.290 7.290 7.300 7.200 7.340 315,000 2,296,661 7.2910 2.797 2.797 2.801 2.763 2.817 820,871 2.7978 0.69%
2014-10-27 0 7.240 7.100 7.280 7.060 7.280 167,000 1,201,900 7.1970 2.778 2.725 2.794 2.709 2.794 435,192 2.7618 0.56%
2014-10-24 0 7.200 7.150 7.200 7.270 7.270 15,000 109,050 7.2700 2.763 2.744 2.763 2.790 2.790 39,089 2.7898 -0.96%
2014-10-23 0 7.270 7.220 7.270 7.200 7.320 408,000 2,967,670 7.2737 2.790 2.771 2.790 2.763 2.809 1,063,224 2.7912 -1.09%
2014-10-22 0 7.350 7.320 7.350 7.260 7.370 284,000 2,082,720 7.3335 2.820 2.809 2.820 2.786 2.828 740,087 2.8142 0.00%
2014-10-21 0 7.350 7.320 7.350 7.020 7.370 847,000 6,181,290 7.2979 2.820 2.809 2.820 2.694 2.828 2,207,231 2.8005 4.11%
2014-10-20 0 7.060 7.050 7.080 7.040 7.100 106,000 749,730 7.0729 2.709 2.705 2.717 2.702 2.725 276,230 2.7142 0.57%
2014-10-17 0 7.020 7.010 7.020 7.000 7.080 217,000 1,523,690 7.0216 2.694 2.690 2.694 2.686 2.717 565,489 2.6945 0.29%
2014-10-16 0 7.000 7.000 7.010 6.990 7.070 346,000 2,431,050 7.0262 2.686 2.686 2.690 2.682 2.713 901,655 2.6962 -1.82%
2014-10-15 0 7.130 7.120 7.200 7.080 7.220 94,000 672,270 7.1518 2.736 2.732 2.763 2.717 2.771 244,958 2.7444 -0.56%
2014-10-14 0 7.170 7.170 7.220 6.980 7.250 207,070 1,468,677 7.0927 2.751 2.751 2.771 2.678 2.782 539,612 2.7217 1.70%
2014-10-13 0 7.050 7.050 7.080 7.040 7.240 241,000 1,725,515 7.1598 2.705 2.705 2.717 2.702 2.778 628,032 2.7475 -1.81%
2014-10-10 0 7.180 7.130 7.180 7.130 7.330 341,000 2,472,578 7.2510 2.755 2.736 2.755 2.736 2.813 888,626 2.7825 -2.71%
2014-10-09 0 7.380 7.340 7.380 7.290 7.390 454,500 3,341,965 7.3531 2.832 2.817 2.832 2.797 2.836 1,184,400 2.8217 1.10%
2014-10-08 0 7.300 7.260 7.300 7.250 7.350 147,000 1,071,610 7.2899 2.801 2.786 2.801 2.782 2.820 383,073 2.7974 -0.27%
2014-10-07 0 7.320 7.270 7.340 7.240 7.490 945,000 6,918,050 7.3207 2.809 2.790 2.817 2.778 2.874 2,462,613 2.8092 1.67%
2014-10-06 0 7.200 7.180 7.230 6.880 7.270 403,000 2,854,590 7.0833 2.763 2.755 2.774 2.640 2.790 1,050,194 2.7182 4.35%
2014-10-03 0 6.900 6.870 6.900 6.800 6.900 2,871,000 19,693,780 6.8596 2.648 2.636 2.648 2.609 2.648 7,481,654 2.6323 0.00%
2014-09-30 0 6.900 6.880 6.900 6.840 6.940 1,048,000 7,224,490 6.8936 2.648 2.640 2.648 2.625 2.663 2,731,025 2.6453 -1.71%
2014-09-29 0 7.020 6.950 7.040 6.840 7.030 792,000 5,486,530 6.9274 2.694 2.667 2.702 2.625 2.698 2,063,904 2.6583 0.29%
2014-09-26 0 7.000 7.000 7.040 6.960 7.090 359,000 2,512,320 6.9981 2.686 2.686 2.702 2.671 2.721 935,532 2.6854 0.57%
2014-09-25 0 6.960 6.920 7.020 6.840 7.190 1,242,600 8,706,676 7.0068 2.671 2.655 2.694 2.625 2.759 3,238,141 2.6888 -2.11%
2014-09-24 0 7.110 7.100 7.190 7.100 7.220 1,704,000 12,220,430 7.1716 2.728 2.725 2.759 2.725 2.771 4,440,522 2.7520 -1.93%
2014-09-23 0 7.250 7.240 7.260 6.950 7.300 471,000 3,356,810 7.1270 2.782 2.778 2.786 2.667 2.801 1,227,398 2.7349 5.07%
2014-09-22 0 6.900 6.890 6.930 6.840 7.100 875,000 6,125,770 7.0009 2.648 2.644 2.659 2.625 2.725 2,280,197 2.6865 -2.40%
2014-09-19 0 7.070 7.070 7.100 7.000 7.350 1,577,000 11,237,570 7.1259 2.713 2.713 2.725 2.686 2.820 4,109,567 2.7345 -3.15%
2014-09-18 0 7.300 7.300 7.310 7.300 7.410 781,000 5,754,180 7.3677 2.801 2.801 2.805 2.801 2.844 2,035,239 2.8273 -0.95%
2014-09-17 0 7.370 7.370 7.380 7.370 7.550 877,000 6,556,360 7.4759 2.828 2.828 2.832 2.828 2.897 2,285,409 2.8688 -1.60%
2014-09-16 0 7.490 7.480 7.500 7.480 7.620 604,000 4,574,190 7.5732 2.874 2.870 2.878 2.870 2.924 1,573,988 2.9061 -1.71%
2014-09-15 0 7.620 7.600 7.620 7.500 7.630 410,000 3,111,790 7.5897 2.924 2.916 2.924 2.878 2.928 1,068,435 2.9125 -0.13%
2014-09-12 0 7.630 7.600 7.650 7.500 7.650 670,400 5,059,400 7.5468 2.928 2.916 2.936 2.878 2.936 1,747,022 2.8960 0.39%
2014-09-11 0 7.600 7.590 7.600 7.530 7.730 890,000 6,762,170 7.5979 2.916 2.913 2.916 2.890 2.966 2,319,287 2.9156 0.00%
2014-09-10 0 7.600 7.570 7.640 7.540 7.770 744,000 5,694,690 7.6542 2.916 2.905 2.932 2.893 2.982 1,938,819 2.9372 -3.31%
2014-09-08 0 7.860 7.850 7.860 7.760 7.890 211,000 1,652,690 7.8327 3.016 3.012 3.016 2.978 3.028 549,853 3.0057 0.90%
2014-09-05 0 7.790 7.800 7.810 7.720 7.830 433,000 3,371,920 7.7873 2.989 2.993 2.997 2.962 3.005 1,128,372 2.9883 0.91%
2014-09-04 0 7.720 7.700 7.730 7.660 7.800 635,000 4,900,870 7.7179 2.962 2.955 2.966 2.939 2.993 1,654,772 2.9617 0.00%
2014-09-03 0 7.720 7.690 7.720 7.640 7.800 526,000 4,060,230 7.7191 2.962 2.951 2.962 2.932 2.993 1,370,724 2.9621 -0.52%
2014-09-02 0 7.760 7.710 7.760 7.500 7.890 767,000 5,862,140 7.6429 2.978 2.959 2.978 2.878 3.028 1,998,756 2.9329 -1.77%
2014-09-01 0 7.900 7.890 7.900 7.730 7.960 274,000 2,148,720 7.8420 3.032 3.028 3.032 2.966 3.055 714,028 3.0093 0.00%
2014-08-29 0 7.900 7.860 7.900 7.750 8.000 1,139,000 8,977,981 7.8823 3.032 3.016 3.032 2.974 3.070 2,968,166 3.0248 1.67%
2014-08-28 0 7.770 7.740 7.790 7.700 7.890 984,000 7,649,400 7.7738 2.982 2.970 2.989 2.955 3.028 2,564,245 2.9831 -0.26%
2014-08-27 0 7.790 7.790 7.800 7.520 7.800 1,061,000 8,207,590 7.7357 2.989 2.989 2.993 2.886 2.993 2,764,902 2.9685 3.59%
2014-08-26 0 7.520 7.520 7.540 7.420 7.790 717,000 5,403,142 7.5358 2.886 2.886 2.893 2.847 2.989 1,868,459 2.8918 -4.20%
2014-08-25 0 7.850 7.830 7.850 7.710 7.930 541,000 4,228,363 7.8158 3.012 3.005 3.012 2.959 3.043 1,409,814 2.9992 1.55%
2014-08-22 0 7.730 7.730 7.770 7.700 7.810 271,000 2,101,860 7.7559 2.966 2.966 2.982 2.955 2.997 706,210 2.9763 -0.90%
2014-08-21 0 7.800 7.790 7.800 7.800 7.860 449,000 3,511,490 7.8207 2.993 2.989 2.993 2.993 3.016 1,170,067 3.0011 -1.52%
2014-08-20 0 7.920 7.900 7.930 7.900 7.970 270,000 2,144,100 7.9411 3.039 3.032 3.043 3.032 3.058 703,604 3.0473 -0.25%
2014-08-19 0 7.940 7.940 7.950 7.910 8.080 790,000 6,288,720 7.9604 3.047 3.047 3.051 3.035 3.101 2,058,693 3.0547 -1.00%
2014-08-18 0 8.020 8.010 8.020 7.850 8.050 1,963,000 15,727,780 8.0121 3.078 3.074 3.078 3.012 3.089 5,115,460 3.0746 2.17%
2014-08-15 0 7.850 7.830 7.850 7.810 7.850 556,000 4,356,545 7.8355 3.012 3.005 3.012 2.997 3.012 1,448,903 3.0068 1.03%
2014-08-14 0 7.770 7.780 7.790 7.720 7.880 825,000 6,429,420 7.7932 2.982 2.985 2.989 2.962 3.024 2,149,900 2.9906 1.17%
2014-08-13 0 7.680 7.670 7.680 7.620 7.720 685,000 5,248,890 7.6626 2.947 2.943 2.947 2.924 2.962 1,785,069 2.9404 1.05%
2014-08-12 0 7.600 7.600 7.640 7.440 7.660 1,035,000 7,863,390 7.5975 2.916 2.916 2.932 2.855 2.939 2,697,148 2.9154 2.15%
2014-08-11 0 7.440 7.430 7.440 7.430 7.660 530,000 3,974,945 7.4999 2.855 2.851 2.855 2.851 2.939 1,381,148 2.8780 -1.06%
2014-08-08 0 7.520 7.520 7.530 7.460 7.630 504,000 3,792,580 7.5250 2.886 2.886 2.890 2.863 2.928 1,313,394 2.8876 0.94%
2014-08-07 0 7.450 7.450 7.470 7.440 7.550 1,722,000 12,874,490 7.4765 2.859 2.859 2.867 2.855 2.897 4,487,429 2.8690 -3.12%
2014-08-06 0 7.690 7.650 7.700 7.530 7.830 1,089,000 8,258,790 7.5838 2.951 2.936 2.955 2.890 3.005 2,837,869 2.9102 -1.41%
2014-08-05 0 7.800 7.780 7.800 7.730 7.850 1,431,000 11,136,885 7.7826 2.993 2.985 2.993 2.966 3.012 3,729,100 2.9865 5.12%
2014-08-04 0 7.420 7.410 7.420 7.350 7.490 428,000 3,176,750 7.4223 2.847 2.844 2.847 2.820 2.874 1,115,342 2.8482 0.82%
2014-08-01 0 7.360 7.360 7.400 7.300 7.450 1,140,000 8,386,010 7.3561 2.824 2.824 2.840 2.801 2.859 2,970,772 2.8228 -1.21%
2014-07-31 0 7.450 7.400 7.450 7.200 7.660 1,555,000 11,512,920 7.4038 2.859 2.840 2.859 2.763 2.939 4,052,237 2.8411 -2.74%
2014-07-30 0 7.660 7.650 7.660 7.610 8.090 1,412,000 10,982,790 7.7782 2.939 2.936 2.939 2.920 3.104 3,679,587 2.9848 -3.65%
2014-07-29 0 7.950 7.920 7.950 7.930 8.350 2,213,000 17,838,630 8.0608 3.051 3.039 3.051 3.043 3.204 5,766,945 3.0933 -4.22%
2014-07-28 0 8.300 8.290 8.300 8.280 8.670 1,534,000 12,791,520 8.3387 3.185 3.181 3.185 3.177 3.327 3,997,512 3.1999 -3.71%
2014-07-25 0 8.620 8.600 8.620 8.350 8.780 2,519,000 21,590,470 8.5710 3.308 3.300 3.308 3.204 3.369 6,564,363 3.2890 1.89%
2014-07-24 0 8.460 8.400 8.470 7.940 8.460 3,826,000 31,492,380 8.2312 3.246 3.223 3.250 3.047 3.246 9,970,326 3.1586 6.55%
2014-07-23 0 7.940 7.930 7.940 7.930 7.950 778,000 6,171,478 7.9325 3.047 3.043 3.047 3.043 3.051 2,027,421 3.0440 0.00%
2014-07-22 0 7.940 7.920 7.950 7.880 7.970 1,563,000 12,381,385 7.9216 3.047 3.039 3.051 3.024 3.058 4,073,084 3.0398 -0.13%
2014-07-21 0 7.950 7.930 7.950 7.900 7.990 492,000 3,902,140 7.9312 3.051 3.043 3.051 3.032 3.066 1,282,122 3.0435 0.00%
2014-07-18 0 7.950 7.950 7.980 7.880 7.980 564,000 4,476,770 7.9375 3.051 3.051 3.062 3.024 3.062 1,469,750 3.0459 -0.13%
2014-07-17 0 7.960 7.940 7.960 7.890 7.960 1,320,000 10,462,130 7.9259 3.055 3.047 3.055 3.028 3.055 3,439,841 3.0415 0.38%
2014-07-16 0 7.930 7.910 7.930 7.830 7.940 1,244,000 9,842,425 7.9119 3.043 3.035 3.043 3.005 3.047 3,241,789 3.0361 -0.13%
2014-07-15 0 7.940 7.900 7.950 7.480 7.950 1,026,000 7,932,160 7.7312 3.047 3.032 3.051 2.870 3.051 2,673,694 2.9667 4.89%
2014-07-14 0 7.570 7.570 7.590 7.540 7.600 105,000 794,520 7.5669 2.905 2.905 2.913 2.893 2.916 273,624 2.9037 0.93%
2014-07-11 0 7.500 7.500 7.530 7.450 7.570 792,000 5,939,235 7.4990 2.878 2.878 2.890 2.859 2.905 2,063,904 2.8777 -0.40%
2014-07-10 0 7.530 7.510 7.530 7.450 7.660 1,455,000 10,997,254 7.5583 2.890 2.882 2.890 2.859 2.939 3,791,643 2.9004 0.27%
2014-07-09 0 7.510 7.510 7.530 7.400 7.700 3,033,000 23,057,642 7.6023 2.882 2.882 2.890 2.840 2.955 7,903,816 2.9173 -2.59%
2014-07-08 0 7.710 7.700 7.850 7.650 7.980 550,000 4,260,050 7.7455 2.959 2.955 3.012 2.936 3.062 1,433,267 2.9723 -2.53%
2014-07-07 0 7.910 7.910 7.930 7.770 7.970 3,380,000 26,516,758 7.8452 3.035 3.035 3.043 2.982 3.058 8,808,077 3.0105 0.76%
2014-07-04 0 7.850 7.850 7.880 7.800 7.980 2,241,000 17,710,750 7.9031 3.012 3.012 3.024 2.993 3.062 5,839,911 3.0327 -1.13%
2014-07-03 0 7.940 7.930 7.940 7.930 7.990 165,000 1,309,520 7.9365 3.047 3.043 3.047 3.043 3.066 429,980 3.0455 0.38%
2014-07-02 0 7.910 7.910 7.970 7.890 8.010 1,093,000 8,645,867 7.9102 3.035 3.035 3.058 3.028 3.074 2,848,292 3.0355 -0.25%
2014-06-30 0 7.930 7.920 7.990 7.780 8.020 2,061,000 16,217,495 7.8688 3.043 3.039 3.066 2.985 3.078 5,370,842 3.0195 1.93%
2014-06-27 0 7.780 7.760 7.780 7.750 7.880 332,000 2,592,860 7.8098 2.985 2.978 2.985 2.974 3.024 865,172 2.9969 -1.27%
2014-06-26 0 7.880 7.870 7.900 7.800 8.100 1,704,000 13,579,884 7.9694 3.024 3.020 3.032 2.993 3.108 4,440,522 3.0582 -1.87%
2014-06-25 0 8.030 8.020 8.040 7.880 8.140 2,247,000 18,012,340 8.0162 3.081 3.078 3.085 3.024 3.124 5,855,547 3.0761 1.90%
2014-06-24 0 7.880 7.880 7.890 7.300 7.890 1,746,000 13,233,900 7.5796 3.024 3.024 3.028 2.801 3.028 4,549,971 2.9086 8.54%
2014-06-23 0 7.260 7.260 7.270 7.250 7.350 990,000 7,197,740 7.2704 2.786 2.786 2.790 2.782 2.820 2,579,881 2.7900 -1.89%
2014-06-20 0 7.400 7.360 7.380 7.300 7.760 965,000 7,176,695 7.4370 2.840 2.824 2.832 2.801 2.978 2,514,732 2.8539 0.68%
2014-06-19 0 7.350 7.370 7.380 7.270 7.380 745,000 5,447,580 7.3122 2.820 2.828 2.832 2.790 2.832 1,941,425 2.8060 0.14%
2014-06-18 0 7.340 7.310 7.340 7.270 7.380 691,000 5,057,760 7.3195 2.817 2.805 2.817 2.790 2.832 1,800,705 2.8088 0.00%
2014-06-17 0 7.340 7.330 7.350 7.290 7.370 553,000 4,042,440 7.3100 2.817 2.813 2.820 2.797 2.828 1,441,085 2.8051 0.27%
2014-06-16 0 7.320 7.310 7.320 7.250 7.370 768,000 5,622,520 7.3210 2.809 2.805 2.809 2.782 2.828 2,001,362 2.8093 0.14%
2014-06-13 0 7.310 7.300 7.310 7.250 7.430 502,242 3,673,384 7.3140 2.805 2.801 2.805 2.782 2.851 1,308,812 2.8067 0.55%
2014-06-12 0 7.270 7.250 7.300 7.030 7.300 1,214,000 8,774,800 7.2280 2.790 2.782 2.801 2.698 2.801 3,163,611 2.7737 2.83%
2014-06-11 0 7.070 7.050 7.090 6.910 7.100 359,000 2,515,640 7.0074 2.713 2.705 2.721 2.652 2.725 935,532 2.6890 0.28%
2014-06-10 0 7.050 7.040 7.050 6.960 7.070 436,000 3,054,000 7.0046 2.705 2.702 2.705 2.671 2.713 1,136,190 2.6879 0.71%
2014-06-09 0 7.000 6.980 7.000 6.970 7.100 351,000 2,457,100 7.0003 2.686 2.678 2.686 2.675 2.725 914,685 2.6863 0.14%
2014-06-06 0 6.990 6.990 7.000 6.980 7.050 316,000 2,209,980 6.9936 2.682 2.682 2.686 2.678 2.705 823,477 2.6837 -0.71%
2014-06-05 0 7.040 6.980 6.990 6.900 7.090 2,404,000 16,712,820 6.9521 2.702 2.678 2.682 2.648 2.721 6,264,680 2.6678 1.15%
2014-06-04 0 6.960 6.950 6.960 6.850 6.990 3,403,000 23,491,100 6.9031 2.671 2.667 2.671 2.629 2.682 8,868,014 2.6490 0.72%
2014-06-03 0 6.910 6.910 6.920 6.890 7.130 1,325,000 9,256,510 6.9860 2.652 2.652 2.655 2.644 2.736 3,452,870 2.6808 -3.25%
2014-05-30 0 7.190 7.030 7.070 6.930 7.280 1,681,000 11,908,990 7.0845 2.741 2.680 2.695 2.642 2.775 4,410,026 2.7004 -1.10%
2014-05-29 0 7.270 7.210 7.280 7.100 7.390 694,000 5,029,500 7.2471 2.771 2.748 2.775 2.706 2.817 1,820,677 2.7624 -1.76%
2014-05-28 0 7.400 7.320 7.400 6.810 7.400 3,495,000 25,243,310 7.2227 2.821 2.790 2.821 2.596 2.821 9,168,972 2.7531 4.96%
2014-05-27 0 7.050 7.020 7.050 6.700 7.060 1,119,000 7,751,510 6.9272 2.687 2.676 2.687 2.554 2.691 2,935,645 2.6405 3.83%
2014-05-26 0 6.790 6.770 6.820 6.700 6.870 876,000 5,905,570 6.7415 2.588 2.581 2.600 2.554 2.619 2,298,146 2.5697 0.00%
2014-05-23 0 6.790 6.760 6.800 6.560 6.800 1,764,000 11,754,280 6.6634 2.588 2.577 2.592 2.501 2.592 4,627,773 2.5399 2.41%
2014-05-22 0 6.630 6.610 6.630 6.580 6.750 1,239,000 8,218,550 6.6332 2.527 2.520 2.527 2.508 2.573 3,250,459 2.5284 -0.45%
2014-05-21 0 6.660 6.610 6.690 6.530 6.700 1,375,000 9,100,730 6.6187 2.539 2.520 2.550 2.489 2.554 3,607,249 2.5229 -1.62%
2014-05-20 0 6.770 6.770 6.780 6.600 6.800 663,000 4,474,080 6.7482 2.581 2.581 2.584 2.516 2.592 1,739,350 2.5723 1.04%
2014-05-19 0 6.700 6.630 6.700 6.510 6.750 1,849,000 12,252,620 6.6266 2.554 2.527 2.554 2.481 2.573 4,850,766 2.5259 1.21%
2014-05-16 0 6.620 6.620 6.670 6.480 6.660 803,827 5,307,311 6.6026 2.523 2.523 2.542 2.470 2.539 2,108,803 2.5167 -0.90%
2014-05-15 0 6.680 6.680 6.720 6.510 6.970 3,117,242 20,673,892 6.6321 2.546 2.546 2.562 2.481 2.657 8,177,941 2.5280 1.06%
2014-05-14 0 6.610 6.590 6.600 6.470 6.650 2,579,000 16,823,905 6.5234 2.520 2.512 2.516 2.466 2.535 6,765,888 2.4866 1.38%
2014-05-13 0 6.520 6.510 6.530 6.390 6.790 2,545,017 16,583,198 6.5159 2.485 2.481 2.489 2.436 2.588 6,676,735 2.4837 3.16%
2014-05-12 0 6.320 6.310 6.330 6.150 6.370 1,407,000 8,867,530 6.3024 2.409 2.405 2.413 2.344 2.428 3,691,200 2.4023 3.10%
2014-05-09 0 6.130 6.120 6.130 5.800 6.300 3,086,000 18,471,910 5.9857 2.337 2.333 2.337 2.211 2.401 8,095,979 2.2816 3.72%
2014-05-08 0 5.910 5.850 5.930 5.550 6.030 7,382,000 42,237,177 5.7216 2.253 2.230 2.260 2.116 2.298 19,366,337 2.1810 -0.51%
2014-05-07 0 5.940 5.910 5.990 5.910 6.660 4,214,000 25,935,740 6.1547 2.264 2.253 2.283 2.253 2.539 11,055,235 2.3460 -10.00%
2014-05-05 0 6.600 6.600 6.610 6.600 6.800 974,000 6,514,310 6.6882 2.516 2.516 2.520 2.516 2.592 2,555,244 2.5494 -5.44%
2014-05-02 0 6.980 6.920 6.940 6.780 7.120 789,000 5,507,432 6.9803 2.661 2.638 2.645 2.584 2.714 2,069,905 2.6607 -1.13%
2014-04-30 0 7.060 7.060 7.070 7.060 7.270 618,000 4,451,960 7.2038 2.691 2.691 2.695 2.691 2.771 1,621,295 2.7459 -1.67%
2014-04-29 0 7.180 7.180 7.210 7.120 7.400 906,000 6,525,010 7.2020 2.737 2.737 2.748 2.714 2.821 2,376,849 2.7452 -2.97%
2014-04-28 0 7.400 7.390 7.420 7.280 7.640 717,000 5,282,930 7.3681 2.821 2.817 2.828 2.775 2.912 1,881,017 2.8086 -3.14%
2014-04-25 0 7.640 7.640 7.730 7.600 7.710 418,000 3,200,375 7.6564 2.912 2.912 2.946 2.897 2.939 1,096,604 2.9184 -0.78%
2014-04-24 0 7.700 7.690 7.770 7.620 7.760 451,000 3,475,460 7.7061 2.935 2.931 2.962 2.905 2.958 1,183,178 2.9374 0.00%
2014-04-23 0 7.700 7.660 7.710 7.270 7.810 1,205,000 9,095,330 7.5480 2.935 2.920 2.939 2.771 2.977 3,161,262 2.8771 4.62%
2014-04-22 0 7.360 7.360 7.370 7.270 7.380 463,000 3,403,020 7.3499 2.805 2.805 2.809 2.771 2.813 1,214,659 2.8016 1.80%
2014-04-17 0 7.230 7.230 7.280 7.050 7.270 527,000 3,782,260 7.1770 2.756 2.756 2.775 2.687 2.771 1,382,560 2.7357 1.83%
2014-04-16 0 7.100 7.110 7.140 7.060 7.240 138,000 985,025 7.1379 2.706 2.710 2.722 2.691 2.760 362,037 2.7208 0.28%
2014-04-15 0 7.080 7.180 7.200 6.900 7.200 1,526,000 10,770,005 7.0577 2.699 2.737 2.744 2.630 2.744 4,003,391 2.6902 0.28%
2014-04-14 0 7.060 7.060 7.110 7.000 7.220 995,000 7,059,660 7.0951 2.691 2.691 2.710 2.668 2.752 2,610,337 2.7045 -2.75%
2014-04-11 0 7.260 7.260 7.300 6.980 7.350 3,276,000 23,573,915 7.1959 2.767 2.767 2.783 2.661 2.802 8,594,435 2.7429 -0.41%
2014-04-10 0 7.290 7.280 7.290 6.620 7.300 3,030,000 21,238,810 7.0095 2.779 2.775 2.779 2.523 2.783 7,949,066 2.6719 10.12%
2014-04-09 0 6.620 6.620 6.630 6.480 6.770 4,230,658 28,044,545 6.6289 2.523 2.523 2.527 2.470 2.581 11,098,937 2.5268 1.22%
2014-04-08 0 6.540 6.540 6.570 6.270 7.080 6,216,000 40,485,805 6.5132 2.493 2.493 2.504 2.390 2.699 16,307,390 2.4827 -7.76%
2014-04-07 0 7.090 7.080 7.130 7.080 7.400 862,000 6,185,610 7.1759 2.703 2.699 2.718 2.699 2.821 2,261,417 2.7353 -2.34%
2014-04-04 0 7.260 7.260 7.290 7.150 7.560 4,178,000 30,749,470 7.3599 2.767 2.767 2.779 2.725 2.882 10,960,791 2.8054 -3.97%
2014-04-03 0 7.560 7.560 7.570 7.500 7.600 2,251,000 17,022,767 7.5623 2.882 2.882 2.886 2.859 2.897 5,905,395 2.8826 -0.26%
2014-04-02 0 7.580 7.580 7.600 7.530 7.700 3,333,000 25,270,200 7.5818 2.889 2.889 2.897 2.870 2.935 8,743,972 2.8900 0.53%
2014-04-01 0 7.540 7.540 7.560 7.430 7.620 3,104,342 23,263,303 7.4938 2.874 2.874 2.882 2.832 2.905 8,144,098 2.8565 1.48%
2014-03-31 0 7.430 7.390 7.420 7.170 7.480 3,580,000 26,302,915 7.3472 2.832 2.817 2.828 2.733 2.851 9,391,965 2.8006 2.34%
2014-03-28 0 7.260 7.260 7.280 7.050 7.460 2,960,000 21,228,040 7.1716 2.767 2.767 2.775 2.687 2.844 7,765,424 2.7337 -3.33%
2014-03-27 0 7.510 7.550 7.570 7.370 8.080 5,102,000 39,329,520 7.7086 2.863 2.878 2.886 2.809 3.080 13,384,862 2.9384 -6.59%
2014-03-26 0 8.040 8.020 8.060 7.910 8.200 1,388,000 11,169,310 8.0471 3.065 3.057 3.072 3.015 3.126 3,641,354 3.0674 0.88%
2014-03-25 0 7.970 7.910 7.970 7.830 8.340 1,816,000 14,761,350 8.1285 3.038 3.015 3.038 2.985 3.179 4,764,192 3.0984 -4.32%
2014-03-24 0 8.330 8.310 8.330 8.150 8.960 3,421,000 28,630,390 8.3690 3.175 3.168 3.175 3.107 3.415 8,974,836 3.1901 -4.69%
2014-03-21 0 8.740 8.670 8.760 8.550 8.820 2,492,000 21,613,080 8.6730 3.331 3.305 3.339 3.259 3.362 6,537,647 3.3059 2.22%
2014-03-20 0 8.550 8.520 8.550 8.300 8.550 858,000 7,219,820 8.4147 3.259 3.248 3.259 3.164 3.259 2,250,924 3.2075 1.30%
2014-03-19 0 8.440 8.430 8.500 8.410 8.880 1,876,000 16,175,710 8.6224 3.217 3.213 3.240 3.206 3.385 4,921,600 3.2867 -0.47%
2014-03-18 0 8.480 8.460 8.480 8.330 8.650 1,215,000 10,301,620 8.4787 3.232 3.225 3.232 3.175 3.297 3,187,497 3.2319 -1.05%
2014-03-17 0 8.570 8.530 8.570 8.350 8.670 1,845,000 15,712,890 8.5165 3.267 3.251 3.267 3.183 3.305 4,840,273 3.2463 -0.81%
2014-03-14 0 8.640 8.620 8.640 8.500 8.940 4,167,000 36,220,995 8.6923 3.293 3.286 3.293 3.240 3.408 10,931,933 3.3133 -3.36%
2014-03-13 0 8.940 9.000 9.020 8.850 9.220 5,172,000 46,443,670 8.9798 3.408 3.431 3.438 3.373 3.514 13,568,504 3.4229 -0.67%
2014-03-12 0 9.000 8.990 9.020 8.900 9.200 2,618,000 23,591,870 9.0114 3.431 3.427 3.438 3.392 3.507 6,868,203 3.4349 -2.28%
2014-03-11 0 9.210 9.190 9.200 8.850 9.450 4,320,000 39,649,370 9.1781 3.511 3.503 3.507 3.373 3.602 11,333,321 3.4985 -3.05%
2014-03-10 0 9.500 9.480 9.500 9.300 9.780 6,328,000 59,979,565 9.4784 3.621 3.614 3.621 3.545 3.728 16,601,217 3.6130 0.00%
2014-03-07 0 9.500 9.450 9.500 9.200 9.530 6,111,000 57,286,040 9.3742 3.621 3.602 3.621 3.507 3.633 16,031,927 3.5732 3.26%
2014-03-06 0 9.200 9.160 9.200 8.820 9.240 12,083,000 109,909,430 9.0962 3.507 3.492 3.507 3.362 3.522 31,699,194 3.4673 5.02%
2014-03-05 0 8.760 8.750 8.780 8.330 9.170 10,691,000 93,260,390 8.7233 3.339 3.335 3.347 3.175 3.495 28,047,347 3.3251 5.29%
2014-03-04 0 8.320 8.310 8.330 8.100 8.440 3,750,000 30,923,890 8.2464 3.171 3.168 3.175 3.088 3.217 9,837,952 3.1433 1.71%
2014-03-03 0 8.180 8.150 8.200 8.050 8.450 2,495,000 20,247,800 8.1154 3.118 3.107 3.126 3.068 3.221 6,545,518 3.0934 -1.45%
2014-02-28 0 8.300 8.280 8.320 8.180 8.420 3,838,000 31,840,184 8.2960 3.164 3.156 3.171 3.118 3.210 10,068,816 3.1623 -0.60%
2014-02-27 0 8.350 8.320 8.350 8.200 8.370 960,000 7,983,250 8.3159 3.183 3.171 3.183 3.126 3.190 2,518,516 3.1698 1.33%
2014-02-26 0 8.240 8.210 8.250 8.040 8.300 3,221,000 26,546,580 8.2417 3.141 3.129 3.145 3.065 3.164 8,450,145 3.1416 1.73%
2014-02-25 0 8.100 8.060 8.120 8.030 8.220 3,265,000 26,511,265 8.1198 3.088 3.072 3.095 3.061 3.133 8,565,577 3.0951 -0.49%
2014-02-24 0 8.140 8.130 8.140 8.100 8.320 5,474,000 45,064,170 8.2324 3.103 3.099 3.103 3.088 3.171 14,360,787 3.1380 -1.93%
2014-02-21 0 8.300 8.300 8.310 8.210 8.600 3,853,000 32,187,110 8.3538 3.164 3.164 3.168 3.129 3.278 10,108,168 3.1843 -2.92%
2014-02-20 0 8.550 8.550 8.560 8.360 8.640 1,529,000 12,939,990 8.4630 3.259 3.259 3.263 3.187 3.293 4,011,261 3.2259 -0.12%
2014-02-19 0 8.560 8.550 8.610 8.330 8.680 3,740,000 31,939,940 8.5401 3.263 3.259 3.282 3.175 3.309 9,811,718 3.2553 0.94%
2014-02-18 0 8.480 8.440 8.500 8.430 8.900 4,596,000 39,314,820 8.5541 3.232 3.217 3.240 3.213 3.392 12,057,395 3.2606 -2.75%
2014-02-17 0 8.720 8.720 8.730 8.480 8.740 4,418,000 38,109,885 8.6260 3.324 3.324 3.328 3.232 3.331 11,590,420 3.2881 4.81%
2014-02-14 0 8.320 8.300 8.320 7.990 8.380 4,455,000 36,710,304 8.2402 3.171 3.164 3.171 3.046 3.194 11,687,487 3.1410 3.87%
2014-02-13 0 8.010 8.010 8.020 7.910 8.300 10,481,000 84,595,440 8.0713 3.053 3.053 3.057 3.015 3.164 27,496,421 3.0766 -4.42%
2014-02-12 0 8.380 8.380 8.390 8.300 8.840 6,152,000 52,079,465 8.4655 3.194 3.194 3.198 3.164 3.370 16,139,489 3.2268 -4.23%
2014-02-11 0 8.750 8.750 8.780 8.610 8.950 2,307,000 20,153,690 8.7359 3.335 3.335 3.347 3.282 3.412 6,052,308 3.3299 -0.57%
2014-02-10 0 8.800 8.740 8.820 8.520 8.950 3,655,000 32,235,130 8.8195 3.354 3.331 3.362 3.248 3.412 9,588,724 3.3618 4.76%
2014-02-07 0 8.400 8.370 8.400 8.240 8.420 1,892,000 15,818,620 8.3608 3.202 3.190 3.202 3.141 3.210 4,963,575 3.1869 1.33%
2014-02-06 0 8.290 8.270 8.290 8.170 8.450 1,019,000 8,471,895 8.3139 3.160 3.152 3.160 3.114 3.221 2,673,300 3.1691 -1.31%
2014-02-05 0 8.400 8.360 8.400 8.000 8.420 1,953,400 16,004,820 8.1933 3.202 3.187 3.202 3.049 3.210 5,124,655 3.1231 2.69%
2014-02-04 0 8.180 8.150 8.190 7.810 8.350 2,116,000 17,289,330 8.1708 3.118 3.107 3.122 2.977 3.183 5,551,229 3.1145 -3.20%
2014-01-30 0 8.450 8.400 8.450 8.250 8.520 2,004,197 16,839,273 8.4020 3.221 3.202 3.221 3.145 3.248 5,257,919 3.2026 -0.35%
2014-01-29 0 8.480 8.490 8.530 8.170 8.600 3,432,000 28,821,180 8.3978 3.232 3.236 3.251 3.114 3.278 9,003,694 3.2010 4.05%
2014-01-28 0 8.150 8.150 8.200 7.820 8.300 3,272,000 26,376,430 8.0613 3.107 3.107 3.126 2.981 3.164 8,583,941 3.0728 2.77%
2014-01-27 0 7.930 7.910 7.940 7.500 8.050 4,775,000 37,309,490 7.8135 3.023 3.015 3.027 2.859 3.068 12,526,993 2.9783 -2.10%
2014-01-24 0 8.100 8.080 8.090 8.080 8.640 2,143,000 17,835,140 8.3225 3.088 3.080 3.084 3.080 3.293 5,622,062 3.1723 -5.26%
2014-01-23 0 8.550 8.520 8.560 8.350 8.760 2,657,000 22,715,010 8.5491 3.259 3.248 3.263 3.183 3.339 6,970,517 3.2587 0.59%
2014-01-22 0 8.500 8.500 8.520 8.420 9.100 3,034,000 26,284,980 8.6635 3.240 3.240 3.248 3.210 3.469 7,959,559 3.3023 -3.95%
2014-01-21 0 8.850 8.800 8.820 8.800 9.610 7,016,000 64,346,715 9.1714 3.373 3.354 3.362 3.354 3.663 18,406,153 3.4959 -4.32%
2014-01-20 0 9.250 9.200 9.250 8.500 9.270 6,775,000 61,294,050 9.0471 3.526 3.507 3.526 3.240 3.534 17,773,901 3.4485 9.47%
2014-01-17 0 8.450 8.400 8.420 8.210 8.600 2,454,000 20,726,620 8.4461 3.221 3.202 3.210 3.129 3.278 6,437,956 3.2194 -1.40%
2014-01-16 0 8.570 8.550 8.580 8.400 8.730 3,498,000 29,952,900 8.5629 3.267 3.259 3.270 3.202 3.328 9,176,842 3.2640 -1.72%
2014-01-15 0 8.720 8.700 8.790 8.350 8.930 13,376,000 115,149,570 8.6087 3.324 3.316 3.351 3.183 3.404 35,091,320 3.2814 -2.35%
2014-01-14 0 8.930 8.900 8.930 8.800 9.200 6,667,000 59,855,660 8.9779 3.404 3.392 3.404 3.354 3.507 17,490,568 3.4222 -1.65%
2014-01-13 0 9.080 9.050 9.070 8.700 9.500 6,638,000 60,344,230 9.0907 3.461 3.450 3.457 3.316 3.621 17,414,488 3.4652 2.02%
2014-01-10 0 8.900 8.900 8.920 8.880 9.620 10,312,000 95,285,150 9.2402 3.392 3.392 3.400 3.385 3.667 27,053,057 3.5222 -0.89%
2014-01-09 0 8.980 8.960 8.980 8.300 9.260 9,460,000 83,973,350 8.8767 3.423 3.415 3.423 3.164 3.530 24,817,875 3.3836 7.29%
2014-01-08 0 8.370 8.370 8.380 8.100 8.630 6,044,000 51,015,470 8.4407 3.190 3.190 3.194 3.088 3.290 15,856,156 3.2174 1.58%
2014-01-07 0 8.240 8.130 8.200 7.340 8.240 3,800,000 29,329,730 7.7184 3.141 3.099 3.126 2.798 3.141 9,969,125 2.9421 8.99%
2014-01-06 0 7.560 7.550 7.580 7.310 7.640 1,640,000 12,344,450 7.5271 2.882 2.878 2.889 2.786 2.912 4,302,465 2.8692 -0.40%
2014-01-03 0 7.590 7.550 7.590 7.400 7.650 2,912,000 22,019,115 7.5615 2.893 2.878 2.893 2.821 2.916 7,639,498 2.8823 1.20%
2014-01-02 0 7.500 7.500 7.520 7.200 7.520 1,730,000 12,724,830 7.3554 2.859 2.859 2.866 2.744 2.866 4,538,575 2.8037 0.00%
2013-12-31 0 7.500 7.510 7.520 7.440 7.590 1,389,000 10,442,165 7.5178 2.859 2.863 2.866 2.836 2.893 3,643,978 2.8656 0.27%
2013-12-30 0 7.480 7.470 7.480 7.400 7.680 1,964,000 14,765,220 7.5179 2.851 2.847 2.851 2.821 2.927 5,152,464 2.8657 -1.71%
2013-12-27 0 7.610 7.590 7.620 7.350 7.790 3,913,000 29,507,830 7.5410 2.901 2.893 2.905 2.802 2.969 10,265,575 2.8744 4.53%
2013-12-24 0 7.280 7.280 7.300 7.010 7.300 263,000 1,899,700 7.2232 2.775 2.775 2.783 2.672 2.783 689,968 2.7533 3.56%
2013-12-23 0 7.030 7.010 7.070 6.980 7.150 1,886,000 13,331,187 7.0685 2.680 2.672 2.695 2.661 2.725 4,947,834 2.6943 -0.57%
2013-12-20 0 7.070 7.070 7.200 7.020 7.390 2,049,000 14,730,600 7.1892 2.695 2.695 2.744 2.676 2.817 5,375,457 2.7403 -1.94%
2013-12-19 0 7.210 7.200 7.210 7.140 7.330 2,454,000 17,670,830 7.2008 2.748 2.744 2.748 2.722 2.794 6,437,956 2.7448 -1.23%
2013-12-18 0 7.300 7.300 7.330 7.150 7.620 2,524,000 18,505,640 7.3319 2.783 2.783 2.794 2.725 2.905 6,621,598 2.7947 -3.69%
2013-12-17 0 7.580 7.510 7.580 7.400 7.650 4,756,000 36,011,420 7.5718 2.889 2.863 2.889 2.821 2.916 12,477,147 2.8862 -0.92%
2013-12-16 0 7.650 7.630 7.650 7.450 7.770 3,587,000 27,336,740 7.6211 2.916 2.908 2.916 2.840 2.962 9,410,329 2.9050 1.86%
2013-12-13 0 7.510 7.480 7.550 7.110 7.620 8,838,000 65,565,900 7.4186 2.863 2.851 2.878 2.710 2.905 23,186,086 2.8278 4.60%
2013-12-12 0 7.180 7.180 7.210 7.020 7.370 5,603,000 40,356,210 7.2026 2.737 2.737 2.748 2.676 2.809 14,699,213 2.7455 -1.91%
2013-12-11 0 7.320 7.300 7.320 7.260 7.470 6,835,000 50,196,840 7.3441 2.790 2.783 2.790 2.767 2.847 17,931,308 2.7994 -0.68%
2013-12-10 0 7.370 7.350 7.380 7.020 7.640 13,526,000 99,788,985 7.3776 2.809 2.802 2.813 2.676 2.912 35,484,839 2.8122 4.84%
2013-12-09 0 7.030 7.030 7.040 6.980 7.180 9,335,000 65,511,750 7.0179 2.680 2.680 2.683 2.661 2.737 24,489,943 2.6750 0.43%
2013-12-06 0 7.000 7.000 7.010 6.910 7.140 12,579,000 88,082,340 7.0023 2.668 2.668 2.672 2.634 2.722 33,000,428 2.6691 0.00%
2013-12-05 0 7.000 7.000 7.010 6.660 7.210 32,921,000 229,377,315 6.9675 2.668 2.668 2.672 2.539 2.748 86,366,729 2.6559 3.09%
2013-12-04 0 6.790 6.790 6.800 6.120 7.000 146,698,000 981,821,425 6.6928 2.588 2.588 2.592 2.333 2.668 384,855,452 2.5511

Webb-site Database - Powered By Linux Group

Back to top