Be Friends Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01450  2014-07-07    
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
2026-06-24 0 0.710 0.710 0.730 0.710 0.750 810,000 586,900 0.7246 0.710 0.710 0.730 0.710 0.750 810,000 0.7246 -4.05%
2026-06-23 0 0.790 0.780 0.790 0.790 0.820 310,000 251,440 0.8111 0.740 0.731 0.740 0.740 0.768 330,946 0.7598 -3.66%
2026-06-22 0 0.820 0.810 0.840 0.800 0.850 420,000 344,120 0.8193 0.768 0.759 0.787 0.749 0.796 448,378 0.7675 -3.53%
2026-06-18 0 0.850 0.820 0.850 - - 0 0 - 0.796 0.768 0.796 - - 0 - 0.00%
2026-06-17 0 0.850 0.830 0.850 0.790 0.870 558,000 454,940 0.8153 0.796 0.777 0.796 0.740 0.815 595,703 0.7637 -1.16%
2026-06-16 0 0.860 0.860 0.870 0.820 0.900 3,482,000 3,065,780 0.8805 0.806 0.806 0.815 0.768 0.843 3,717,270 0.8247 4.88%
2026-06-15 0 0.820 0.820 0.840 - - 0 0 - 0.768 0.768 0.787 - - 0 - 0.00%
2026-06-12 0 0.820 0.780 0.840 0.790 0.840 142,000 115,060 0.8103 0.768 0.731 0.787 0.740 0.787 151,595 0.7590 3.80%
2026-06-11 0 0.790 0.780 0.820 0.780 0.830 1,028,000 826,020 0.8035 0.740 0.731 0.768 0.731 0.777 1,097,459 0.7527 -1.25%
2026-06-10 0 0.800 0.780 0.800 0.790 0.850 338,000 279,360 0.8265 0.749 0.731 0.749 0.740 0.796 360,838 0.7742 -4.76%
2026-06-09 0 0.840 0.840 0.850 0.780 0.850 543,818 441,696 0.8122 0.787 0.787 0.796 0.731 0.796 580,562 0.7608 5.00%
2026-06-08 0 0.800 0.770 0.780 0.770 0.850 478,000 388,380 0.8125 0.749 0.721 0.731 0.721 0.796 510,297 0.7611 -3.61%
2026-06-05 0 0.830 0.820 0.840 0.830 0.840 12,000 9,980 0.8317 0.777 0.768 0.787 0.777 0.787 12,811 0.7790 -2.35%
2026-06-04 0 0.850 0.810 0.830 0.850 0.880 306,000 269,100 0.8794 0.796 0.759 0.777 0.796 0.824 326,676 0.8238 -3.41%
2026-06-03 0 0.880 0.840 0.860 0.850 0.930 212,000 192,980 0.9103 0.824 0.787 0.806 0.796 0.871 226,324 0.8527 0.00%
2026-06-02 0 0.880 0.880 0.900 0.880 0.920 524,000 476,800 0.9099 0.824 0.824 0.843 0.824 0.862 559,405 0.8523 -3.30%
2026-06-01 0 0.910 0.910 0.920 0.900 0.920 202,000 183,720 0.9095 0.852 0.852 0.862 0.843 0.862 215,649 0.8519 3.41%
2026-05-29 0 0.880 0.850 0.860 0.840 0.880 630,000 537,700 0.8535 0.824 0.796 0.806 0.787 0.824 672,568 0.7995 3.53%
2026-05-28 0 0.850 0.850 0.870 0.840 0.880 1,724,000 1,480,500 0.8588 0.796 0.796 0.815 0.787 0.824 1,840,486 0.8044 0.00%
2026-05-27 0 0.850 0.840 0.900 0.850 0.900 400,000 357,360 0.8934 0.796 0.787 0.843 0.796 0.843 427,027 0.8369 -3.41%
2026-05-26 0 0.880 0.880 0.900 0.880 0.900 644,000 570,780 0.8863 0.824 0.824 0.843 0.824 0.843 687,514 0.8302 -3.30%
2026-05-22 0 0.910 0.910 0.930 0.910 0.950 550,000 516,780 0.9396 0.852 0.852 0.871 0.852 0.890 587,162 0.8801 -1.09%
2026-05-21 0 0.920 0.920 0.930 0.880 0.940 692,000 629,840 0.9102 0.862 0.862 0.871 0.824 0.881 738,757 0.8526 -3.16%
2026-05-20 0 0.950 0.910 0.930 0.900 0.960 1,460,000 1,369,020 0.9377 0.890 0.852 0.871 0.843 0.899 1,558,649 0.8783 0.00%
2026-05-19 0 0.950 0.920 0.960 0.860 0.960 3,460,344 3,223,199 0.9315 0.890 0.862 0.899 0.806 0.899 3,694,151 0.8725 7.95%
2026-05-18 0 0.880 0.860 0.890 0.760 0.880 5,780,636 4,745,698 0.8210 0.824 0.806 0.834 0.712 0.824 6,171,220 0.7690 17.33%
2026-05-15 0 0.750 0.750 0.770 0.720 0.750 424,000 313,220 0.7387 0.703 0.703 0.721 0.674 0.703 452,649 0.6920 2.74%
2026-05-14 0 0.730 0.730 0.760 0.710 0.740 272,000 197,500 0.7261 0.684 0.684 0.712 0.665 0.693 290,378 0.6801 1.39%
2026-05-13 0 0.720 0.720 0.780 0.710 0.740 428,000 312,320 0.7297 0.674 0.674 0.731 0.665 0.693 456,919 0.6835 -1.37%
2026-05-12 0 0.730 0.730 0.740 0.710 0.750 986,000 716,220 0.7264 0.684 0.684 0.693 0.665 0.703 1,052,622 0.6804 -2.67%
2026-05-11 0 0.750 0.750 0.780 0.750 0.810 268,000 211,480 0.7891 0.703 0.703 0.731 0.703 0.759 286,108 0.7392 -5.06%
2026-05-08 0 0.790 0.750 0.770 0.740 0.790 340,000 257,620 0.7577 0.740 0.703 0.721 0.693 0.740 362,973 0.7097 -1.25%
2026-05-07 0 0.800 0.760 0.800 0.700 0.810 2,146,000 1,654,840 0.7711 0.749 0.712 0.749 0.656 0.759 2,291,000 0.7223 9.59%
2026-05-06 0 0.730 0.700 0.710 0.700 0.730 224,000 158,800 0.7089 0.684 0.656 0.665 0.656 0.684 239,135 0.6641 4.29%
2026-05-05 0 0.700 0.700 0.720 0.700 0.710 10,000 7,060 0.7060 0.656 0.656 0.674 0.656 0.665 10,676 0.6613 -1.41%
2026-05-04 0 0.710 0.710 0.730 0.700 0.760 314,000 229,240 0.7301 0.665 0.665 0.684 0.656 0.712 335,216 0.6839 -1.39%
2026-04-30 0 0.720 0.720 0.760 0.720 0.720 8,000 5,760 0.7200 0.674 0.674 0.712 0.674 0.674 8,541 0.6744 0.00%
2026-04-29 0 0.720 0.720 0.750 0.710 0.740 388,000 282,440 0.7279 0.674 0.674 0.703 0.665 0.693 414,216 0.6819 1.41%
2026-04-28 0 0.710 0.710 0.740 0.710 0.760 172,000 126,540 0.7357 0.665 0.665 0.693 0.665 0.712 183,622 0.6891 -5.33%
2026-04-27 0 0.750 0.750 0.760 0.720 0.770 618,000 462,760 0.7488 0.703 0.703 0.712 0.674 0.721 659,757 0.7014 -1.32%
2026-04-24 0 0.760 0.760 0.780 0.750 0.760 62,000 47,100 0.7597 0.712 0.712 0.731 0.703 0.712 66,189 0.7116 0.00%
2026-04-23 0 0.760 0.750 0.770 0.760 0.760 48,000 36,480 0.7600 0.712 0.703 0.721 0.712 0.712 51,243 0.7119 0.00%
2026-04-22 0 0.760 0.760 0.780 0.760 0.770 80,000 61,100 0.7638 0.712 0.712 0.731 0.712 0.721 85,405 0.7154 -1.30%
2026-04-21 0 0.770 0.770 0.790 0.770 0.780 182,000 140,740 0.7733 0.721 0.721 0.740 0.721 0.731 194,297 0.7244 -1.28%
2026-04-20 0 0.780 0.770 0.780 0.760 0.790 216,000 167,540 0.7756 0.731 0.721 0.731 0.712 0.740 230,595 0.7266 1.30%
2026-04-17 0 0.770 0.770 0.790 0.770 0.780 70,000 54,260 0.7751 0.721 0.721 0.740 0.721 0.731 74,730 0.7261 -2.53%
2026-04-16 0 0.790 0.790 0.800 0.780 0.810 127,760 102,058 0.7988 0.740 0.740 0.749 0.731 0.759 136,392 0.7483 0.00%
2026-04-15 0 0.790 0.780 0.800 0.780 0.810 494,000 393,320 0.7962 0.740 0.731 0.749 0.731 0.759 527,378 0.7458 1.28%
2026-04-14 0 0.780 0.780 0.800 0.780 0.810 698,000 556,780 0.7977 0.731 0.731 0.749 0.731 0.759 745,162 0.7472 -1.27%
2026-04-13 0 0.790 0.780 0.790 0.780 0.790 78,000 61,480 0.7882 0.740 0.731 0.740 0.731 0.740 83,270 0.7383 -1.25%
2026-04-10 0 0.800 0.790 0.810 0.770 0.870 1,436,000 1,155,980 0.8050 0.749 0.740 0.759 0.721 0.815 1,533,027 0.7541 3.90%
2026-04-09 0 0.770 0.770 0.800 0.760 0.790 154,000 120,360 0.7816 0.721 0.721 0.749 0.712 0.740 164,405 0.7321 -2.53%
2026-04-08 0 0.790 0.790 0.800 0.770 0.820 1,014,000 806,480 0.7953 0.740 0.740 0.749 0.721 0.768 1,082,514 0.7450 1.28%
2026-04-02 0 0.780 0.760 0.780 0.760 0.780 208,000 160,680 0.7725 0.731 0.712 0.731 0.712 0.731 222,054 0.7236 0.00%
2026-04-01 0 0.780 0.780 0.790 0.760 0.820 852,000 668,500 0.7846 0.731 0.731 0.740 0.712 0.768 909,568 0.7350 -1.27%
2026-03-31 0 0.790 0.770 0.790 0.750 0.800 1,258,000 972,740 0.7732 0.740 0.721 0.740 0.703 0.749 1,343,000 0.7243 0.00%
2026-03-30 0 0.790 0.790 0.800 0.790 0.810 186,000 148,800 0.8000 0.740 0.740 0.749 0.740 0.759 198,568 0.7494 -1.25%
2026-03-27 0 0.800 0.800 0.840 0.780 0.830 300,000 245,320 0.8177 0.749 0.749 0.787 0.731 0.777 320,270 0.7660 -3.61%
2026-03-26 0 0.830 0.820 0.830 0.770 0.840 248,000 199,920 0.8061 0.777 0.768 0.777 0.721 0.787 264,757 0.7551 5.06%
2026-03-25 0 0.790 0.760 0.800 0.760 0.800 842,000 662,140 0.7864 0.740 0.712 0.749 0.712 0.749 898,892 0.7366 0.00%
2026-03-24 0 0.790 0.790 0.810 0.780 0.820 352,000 279,040 0.7927 0.740 0.740 0.759 0.731 0.768 375,784 0.7426 -1.25%
2026-03-23 0 0.800 0.780 0.790 0.770 0.800 338,000 266,280 0.7878 0.749 0.731 0.740 0.721 0.749 360,838 0.7379 0.00%
2026-03-20 0 0.800 0.780 0.800 0.800 0.840 50,000 40,680 0.8136 0.749 0.731 0.749 0.749 0.787 53,378 0.7621 -1.23%
2026-03-19 0 0.810 0.810 0.830 0.800 0.880 762,000 622,520 0.8170 0.759 0.759 0.777 0.749 0.824 813,486 0.7652 -1.22%
2026-03-18 0 0.820 0.820 0.860 0.810 0.880 216,000 178,160 0.8248 0.768 0.768 0.806 0.759 0.824 230,595 0.7726 2.50%
2026-03-17 0 0.800 0.790 0.800 0.780 0.810 682,000 539,760 0.7914 0.749 0.740 0.749 0.731 0.759 728,081 0.7413 -1.23%
2026-03-16 0 0.810 0.810 0.820 0.810 0.820 144,000 117,780 0.8179 0.759 0.759 0.768 0.759 0.768 153,730 0.7661 -2.41%
2026-03-13 0 0.830 0.800 0.830 - - 0 0 - 0.777 0.749 0.777 - - 0 - 0.00%
2026-03-12 0 0.830 0.810 0.840 0.830 0.840 84,000 69,740 0.8302 0.777 0.759 0.787 0.777 0.787 89,676 0.7777 0.00%
2026-03-11 0 0.830 0.810 0.830 0.810 0.830 1,218,000 1,001,340 0.8221 0.777 0.759 0.777 0.759 0.777 1,300,297 0.7701 0.00%
2026-03-10 0 0.830 0.810 0.830 0.810 0.850 586,000 493,700 0.8425 0.777 0.759 0.777 0.759 0.796 625,595 0.7892 0.00%
2026-03-09 0 0.830 0.820 0.840 0.780 0.830 516,000 423,800 0.8213 0.777 0.768 0.787 0.731 0.777 550,865 0.7693 3.75%
2026-03-06 0 0.800 0.800 0.830 0.800 0.880 506,000 426,460 0.8428 0.749 0.749 0.777 0.749 0.824 540,189 0.7895 -3.61%
2026-03-05 0 0.830 0.820 0.830 0.810 0.850 46,000 38,600 0.8391 0.777 0.768 0.777 0.759 0.796 49,108 0.7860 3.75%
2026-03-04 0 0.800 0.790 0.800 0.790 0.820 632,000 512,060 0.8102 0.749 0.740 0.749 0.740 0.768 674,703 0.7589 -2.44%
2026-03-03 0 0.820 0.810 0.830 0.800 0.880 3,008,000 2,497,120 0.8302 0.768 0.759 0.777 0.749 0.824 3,211,243 0.7776 -5.75%
2026-03-02 0 0.870 0.840 0.870 0.820 0.880 2,350,000 2,001,880 0.8519 0.815 0.787 0.815 0.768 0.824 2,508,784 0.7979 -1.14%
2026-02-27 0 0.880 0.880 0.890 0.850 0.910 2,156,000 1,886,580 0.8750 0.824 0.824 0.834 0.796 0.852 2,301,676 0.8197 -3.30%
2026-02-26 0 0.910 0.890 0.910 0.880 0.910 68,000 60,920 0.8959 0.852 0.834 0.852 0.824 0.852 72,595 0.8392 2.25%
2026-02-25 0 0.890 0.880 0.890 0.880 0.970 768,000 690,120 0.8986 0.834 0.824 0.834 0.824 0.909 819,892 0.8417 0.00%
2026-02-24 0 0.890 0.890 0.910 0.840 0.900 2,142,000 1,884,860 0.8800 0.834 0.834 0.852 0.787 0.843 2,286,730 0.8243 -3.26%
2026-02-23 0 0.920 0.920 0.940 0.890 0.940 918,000 848,520 0.9243 0.862 0.862 0.881 0.834 0.881 980,027 0.8658 3.37%
2026-02-20 0 0.890 0.890 0.940 0.880 0.890 148,000 130,440 0.8814 0.834 0.834 0.881 0.824 0.834 158,000 0.8256 1.14%
2026-02-16 0 0.880 0.880 0.930 0.880 0.910 188,000 166,340 0.8848 0.824 0.824 0.871 0.824 0.852 200,703 0.8288 -3.30%
2026-02-13 0 0.910 0.910 0.930 0.910 0.940 1,048,000 972,520 0.9280 0.852 0.852 0.871 0.852 0.881 1,118,811 0.8692 -1.09%
2026-02-12 0 0.920 0.920 0.930 0.910 0.940 1,600,000 1,470,180 0.9189 0.862 0.862 0.871 0.852 0.881 1,708,108 0.8607 0.00%
2026-02-11 0 0.920 0.910 0.930 0.910 0.940 1,518,000 1,405,340 0.9258 0.862 0.852 0.871 0.852 0.881 1,620,568 0.8672 0.00%
2026-02-10 0 0.920 0.910 0.930 0.900 0.920 86,000 78,720 0.9153 0.862 0.852 0.871 0.843 0.862 91,811 0.8574 2.22%
2026-02-09 0 0.900 0.900 0.910 0.890 0.910 132,000 119,160 0.9027 0.843 0.843 0.852 0.834 0.852 140,919 0.8456 -1.10%
2026-02-06 0 0.910 0.890 0.920 0.910 0.930 212,000 194,180 0.9159 0.852 0.834 0.862 0.852 0.871 226,324 0.8580 -2.15%
2026-02-05 0 0.930 0.910 0.930 0.900 0.940 414,000 384,640 0.9291 0.871 0.852 0.871 0.843 0.881 441,973 0.8703 3.33%
2026-02-04 0 0.900 0.900 0.920 0.870 0.930 1,744,000 1,565,040 0.8974 0.843 0.843 0.862 0.815 0.871 1,861,838 0.8406 0.00%
2026-02-03 0 0.900 0.890 0.920 0.900 0.960 834,000 763,080 0.9150 0.843 0.834 0.862 0.843 0.899 890,351 0.8571 -4.26%
2026-02-02 0 0.940 0.940 0.950 0.940 0.980 678,000 648,800 0.9569 0.881 0.881 0.890 0.881 0.918 723,811 0.8964 -3.09%
2026-01-30 0 0.970 0.970 0.980 0.950 0.980 602,000 580,400 0.9641 0.909 0.909 0.918 0.890 0.918 642,676 0.9031 -2.02%
2026-01-29 0 0.990 0.980 1.000 0.970 0.990 820,000 803,120 0.9794 0.927 0.918 0.937 0.909 0.927 875,405 0.9174 1.02%
2026-01-28 0 0.980 0.980 1.000 0.970 1.000 946,000 936,160 0.9896 0.918 0.918 0.937 0.909 0.937 1,009,919 0.9270 -1.01%
2026-01-27 0 0.990 0.990 1.000 0.990 1.020 1,008,000 1,012,740 1.0047 0.927 0.927 0.937 0.927 0.955 1,076,108 0.9411 0.00%
2026-01-26 0 0.990 0.990 1.000 0.980 1.000 314,000 311,040 0.9906 0.927 0.927 0.937 0.918 0.937 335,216 0.9279 -1.00%
2026-01-23 0 1.000 1.000 1.010 0.990 1.000 90,000 89,460 0.9940 0.937 0.937 0.946 0.927 0.937 96,081 0.9311 1.01%
2026-01-22 0 0.990 0.980 0.990 0.980 0.990 58,248 57,520 0.9875 0.927 0.918 0.927 0.918 0.927 62,184 0.9250 1.02%
2026-01-21 0 0.980 0.980 1.000 0.980 1.000 278,000 276,740 0.9955 0.918 0.918 0.937 0.918 0.937 296,784 0.9325 -2.00%
2026-01-20 0 1.000 1.000 1.020 0.990 1.020 278,000 280,340 1.0084 0.937 0.937 0.955 0.927 0.955 296,784 0.9446 0.00%
2026-01-19 0 1.000 0.990 1.000 0.990 1.030 320,000 320,820 1.0026 0.937 0.927 0.937 0.927 0.965 341,622 0.9391 -0.99%
2026-01-16 0 1.010 1.000 1.010 1.010 1.050 973,899 1,003,459 1.0304 0.946 0.937 0.946 0.946 0.984 1,039,703 0.9651 -0.98%
2026-01-15 0 1.020 1.010 1.030 1.000 1.080 1,486,000 1,546,000 1.0404 0.955 0.946 0.965 0.937 1.012 1,586,405 0.9745 -5.56%
2026-01-14 0 1.080 1.080 1.090 1.060 1.110 1,840,000 2,007,600 1.0911 1.012 1.012 1.021 0.993 1.040 1,964,324 1.0220 -0.92%
2026-01-13 0 1.090 1.060 1.090 1.060 1.090 528,000 566,380 1.0727 1.021 0.993 1.021 0.993 1.021 563,676 1.0048 -0.91%
2026-01-09 0 1.100 1.090 1.100 1.090 1.110 1,268,000 1,398,380 1.1028 1.030 1.021 1.030 1.021 1.040 1,353,676 1.0330 0.92%
2026-01-08 0 1.090 1.090 1.110 1.080 1.130 1,732,796 1,920,317 1.1082 1.021 1.021 1.040 1.012 1.058 1,849,877 1.0381 -5.22%
2026-01-07 0 1.150 1.130 1.150 1.120 1.150 758,000 858,600 1.1327 1.077 1.058 1.077 1.049 1.077 809,216 1.0610 0.88%
2026-01-06 0 1.140 1.140 1.160 1.120 1.140 547,324 619,072 1.1311 1.068 1.068 1.087 1.049 1.068 584,305 1.0595 0.88%
2026-01-05 0 1.130 1.130 1.160 1.120 1.140 653,830 740,558 1.1326 1.058 1.058 1.087 1.049 1.068 698,008 1.0610 -2.59%
2025-12-31 0 1.160 1.120 1.160 1.110 1.160 2,988,007 3,374,827 1.1295 1.087 1.049 1.087 1.040 1.087 3,189,899 1.0580 1.75%
2025-12-30 0 1.140 1.140 1.150 1.140 1.160 198,007 227,988 1.1514 1.068 1.068 1.077 1.068 1.087 211,386 1.0785 0.00%
2025-12-29 0 1.140 1.140 1.150 1.140 1.190 2,680,000 3,083,720 1.1506 1.068 1.068 1.077 1.068 1.115 2,861,081 1.0778 -4.20%
2025-12-24 0 1.190 1.190 1.200 1.170 1.190 172,854 204,633 1.1838 1.115 1.115 1.124 1.096 1.115 184,533 1.1089 0.00%
2025-12-23 0 1.190 1.180 1.190 1.180 1.200 996,000 1,184,920 1.1897 1.115 1.105 1.115 1.105 1.124 1,063,297 1.1144 0.85%
2025-12-22 0 1.180 1.180 1.190 1.180 1.200 798,000 949,920 1.1904 1.105 1.105 1.115 1.105 1.124 851,919 1.1150 -2.48%
2025-12-19 0 1.210 1.190 1.210 1.180 1.220 1,402,000 1,670,960 1.1918 1.133 1.115 1.133 1.105 1.143 1,496,730 1.1164 0.00%
2025-12-18 0 1.210 1.200 1.210 1.170 1.210 5,012,220 5,987,383 1.1946 1.133 1.124 1.133 1.096 1.133 5,350,884 1.1190 3.42%
2025-12-17 0 1.170 1.170 1.190 1.170 1.190 186,000 219,020 1.1775 1.096 1.096 1.115 1.096 1.115 198,568 1.1030 -0.85%
2025-12-16 0 1.180 1.180 1.190 1.140 1.200 2,988,000 3,522,960 1.1790 1.105 1.105 1.115 1.068 1.124 3,189,892 1.1044 0.00%
2025-12-15 0 1.180 1.170 1.180 1.130 1.200 3,210,060 3,765,429 1.1730 1.105 1.096 1.105 1.058 1.124 3,426,956 1.0988 3.51%
2025-12-12 0 1.140 1.120 1.140 1.110 1.140 532,000 601,620 1.1309 1.068 1.049 1.068 1.040 1.068 567,946 1.0593 2.70%
2025-12-11 0 1.110 1.110 1.120 1.080 1.130 2,130,000 2,354,940 1.1056 1.040 1.040 1.049 1.012 1.058 2,273,919 1.0356 -2.63%
2025-12-10 0 1.140 1.130 1.150 1.120 1.140 964,000 1,091,440 1.1322 1.068 1.058 1.077 1.049 1.068 1,029,135 1.0605 0.00%
2025-12-09 0 1.140 1.140 1.150 1.140 1.170 1,178,000 1,354,160 1.1495 1.068 1.068 1.077 1.068 1.096 1,257,595 1.0768 -1.72%
2025-12-08 0 1.160 1.150 1.160 1.140 1.160 356,000 407,780 1.1454 1.087 1.077 1.087 1.068 1.087 380,054 1.0730 1.75%
2025-12-05 0 1.140 1.140 1.160 1.140 1.170 484,000 560,900 1.1589 1.068 1.068 1.087 1.068 1.096 516,703 1.0855 -1.72%
2025-12-04 0 1.160 1.140 1.160 1.140 1.160 416,000 477,100 1.1469 1.087 1.068 1.087 1.068 1.087 444,108 1.0743 0.00%
2025-12-03 0 1.160 1.150 1.160 1.120 1.160 1,644,000 1,862,700 1.1330 1.087 1.077 1.087 1.049 1.087 1,755,081 1.0613 -0.85%
2025-12-02 0 1.170 1.150 1.180 1.150 1.180 607,072 707,889 1.1661 1.096 1.077 1.105 1.077 1.105 648,090 1.0923 0.86%
2025-12-01 0 1.160 1.140 1.160 1.140 1.180 1,452,000 1,676,880 1.1549 1.087 1.068 1.087 1.068 1.105 1,550,108 1.0818 -0.85%
2025-11-28 0 1.170 1.150 1.170 1.110 1.220 6,232,520 7,362,488 1.1813 1.096 1.077 1.096 1.040 1.143 6,653,636 1.1065 3.54%
2025-11-27 0 1.130 1.120 1.130 1.120 1.190 3,778,000 4,306,800 1.1400 1.058 1.049 1.058 1.049 1.115 4,033,270 1.0678 -4.24%
2025-11-26 0 1.180 1.170 1.180 1.160 1.260 6,820,374 8,273,893 1.2131 1.105 1.096 1.105 1.087 1.180 7,281,210 1.1363 -1.67%
2025-11-25 0 1.200 1.180 1.200 1.140 1.200 5,514,160 6,471,708 1.1737 1.124 1.105 1.124 1.068 1.124 5,886,738 1.0994 3.45%
2025-11-24 0 1.160 1.160 1.180 1.120 1.190 5,547,192 6,475,290 1.1673 1.087 1.087 1.105 1.049 1.115 5,922,002 1.0934 3.57%
2025-11-21 0 1.120 1.120 1.130 1.110 1.160 2,084,000 2,334,620 1.1203 1.049 1.049 1.058 1.040 1.087 2,224,811 1.0494 -1.75%
2025-11-20 0 1.140 1.120 1.140 1.110 1.170 2,470,000 2,808,460 1.1370 1.068 1.049 1.068 1.040 1.096 2,636,892 1.0651 -0.87%
2025-11-19 0 1.150 1.130 1.150 1.130 1.170 1,740,000 2,003,900 1.1517 1.077 1.058 1.077 1.058 1.096 1,857,568 1.0788 2.68%
2025-11-18 0 1.120 1.120 1.150 1.110 1.190 2,314,000 2,617,240 1.1310 1.049 1.049 1.077 1.040 1.115 2,470,351 1.0595 -4.27%
2025-11-17 0 1.170 1.150 1.170 1.140 1.180 678,000 789,800 1.1649 1.096 1.077 1.096 1.068 1.105 723,811 1.0912 0.86%
2025-11-14 0 1.160 1.150 1.160 1.110 1.160 1,010,000 1,161,140 1.1496 1.087 1.077 1.087 1.040 1.087 1,078,243 1.0769 2.65%
2025-11-13 0 1.130 1.120 1.130 1.100 1.150 1,634,000 1,833,680 1.1222 1.058 1.049 1.058 1.030 1.077 1,744,405 1.0512 -1.74%
2025-11-12 0 1.150 1.140 1.150 1.130 1.190 2,456,000 2,838,800 1.1559 1.077 1.068 1.077 1.058 1.115 2,621,946 1.0827 0.88%
2025-11-11 0 1.140 1.130 1.140 1.120 1.170 2,048,208 2,343,928 1.1444 1.068 1.058 1.068 1.049 1.096 2,186,600 1.0720 0.00%
2025-11-10 0 1.140 1.140 1.160 1.140 1.180 2,415,490 2,794,531 1.1569 1.068 1.068 1.087 1.068 1.105 2,578,699 1.0837 0.00%
2025-11-07 0 1.140 1.130 1.140 1.090 1.180 2,038,000 2,323,880 1.1403 1.068 1.058 1.068 1.021 1.105 2,175,703 1.0681 2.70%
2025-11-06 0 1.110 1.100 1.110 1.070 1.110 753,520 823,773 1.0932 1.040 1.030 1.040 1.002 1.040 804,434 1.0240 3.74%
2025-11-05 0 1.070 1.060 1.070 1.050 1.090 342,000 367,360 1.0742 1.002 0.993 1.002 0.984 1.021 365,108 1.0062 -0.93%
2025-11-04 0 1.080 1.050 1.080 1.040 1.110 1,282,000 1,358,880 1.0600 1.012 0.984 1.012 0.974 1.040 1,368,622 0.9929 -0.92%
2025-11-03 0 1.090 1.090 1.120 1.090 1.160 1,720,000 1,914,500 1.1131 1.021 1.021 1.049 1.021 1.087 1,836,216 1.0426 -4.39%
2025-10-31 0 1.140 1.100 1.140 1.030 1.170 1,440,000 1,554,320 1.0794 1.068 1.030 1.068 0.965 1.096 1,537,297 1.0111 7.55%
2025-10-30 0 1.060 1.060 1.080 1.040 1.140 1,656,494 1,791,428 1.0815 0.993 0.993 1.012 0.974 1.068 1,768,419 1.0130 -1.85%
2025-10-28 0 1.080 1.060 1.080 1.060 1.150 1,076,000 1,186,080 1.1023 1.012 0.993 1.012 0.993 1.077 1,148,703 1.0325 -5.26%
2025-10-27 0 1.140 1.140 1.150 1.040 1.230 15,560,000 18,066,540 1.1611 1.068 1.068 1.077 0.974 1.152 16,611,351 1.0876 8.57%
2025-10-24 0 1.050 1.050 1.070 1.020 1.070 982,000 1,021,720 1.0404 0.984 0.984 1.002 0.955 1.002 1,048,351 0.9746 1.94%
2025-10-23 0 1.030 1.020 1.040 1.000 1.040 900,000 924,140 1.0268 0.965 0.955 0.974 0.937 0.974 960,811 0.9618 0.00%
2025-10-22 0 1.030 1.010 1.040 0.980 1.040 1,807,788 1,831,949 1.0134 0.965 0.946 0.974 0.918 0.974 1,929,936 0.9492 5.10%
2025-10-21 0 0.980 0.970 0.980 0.960 0.990 1,358,000 1,320,960 0.9727 0.918 0.909 0.918 0.899 0.927 1,449,757 0.9112 1.03%
2025-10-20 0 0.970 0.960 0.980 0.940 0.980 1,364,000 1,320,220 0.9679 0.909 0.899 0.918 0.881 0.918 1,456,162 0.9066 2.11%
2025-10-17 0 0.950 0.950 0.960 0.950 0.980 478,000 459,620 0.9615 0.890 0.890 0.899 0.890 0.918 510,297 0.9007 -1.04%
2025-10-16 0 0.960 0.950 0.960 0.940 0.960 252,000 237,640 0.9430 0.899 0.890 0.899 0.881 0.899 269,027 0.8833 2.13%
2025-10-15 0 0.940 0.940 0.960 0.940 0.990 696,000 672,600 0.9664 0.881 0.881 0.899 0.881 0.927 743,027 0.9052 -1.05%
2025-10-14 0 0.950 0.940 0.950 0.940 0.980 822,000 795,580 0.9679 0.890 0.881 0.890 0.881 0.918 877,541 0.9066 1.06%
2025-10-13 0 0.940 0.940 0.950 0.930 0.970 616,000 581,740 0.9444 0.881 0.881 0.890 0.871 0.909 657,622 0.8846 -3.09%
2025-10-10 0 0.970 0.970 0.990 0.930 0.990 1,700,000 1,648,940 0.9700 0.909 0.909 0.927 0.871 0.927 1,814,865 0.9086 3.19%
2025-10-09 0 0.940 0.940 0.950 0.930 0.950 196,000 184,180 0.9397 0.881 0.881 0.890 0.871 0.890 209,243 0.8802 -1.05%
2025-10-08 0 0.950 0.940 0.960 0.930 0.960 636,000 600,340 0.9439 0.890 0.881 0.899 0.871 0.899 678,973 0.8842 -1.04%
2025-10-06 0 0.960 0.960 0.970 0.950 0.980 1,196,000 1,142,500 0.9553 0.899 0.899 0.909 0.890 0.918 1,276,811 0.8948 -1.03%
2025-10-03 0 0.970 0.950 0.970 0.950 0.970 262,000 253,640 0.9681 0.909 0.890 0.909 0.890 0.909 279,703 0.9068 1.04%
2025-10-02 0 0.960 0.950 0.960 0.920 0.980 1,178,000 1,114,540 0.9461 0.899 0.890 0.899 0.862 0.918 1,257,595 0.8862 -3.03%
2025-09-30 0 0.990 0.980 0.990 0.980 1.000 908,000 895,660 0.9864 0.927 0.918 0.927 0.918 0.937 969,351 0.9240 -1.00%
2025-09-29 0 1.000 0.990 1.010 0.970 1.000 4,304,000 4,286,320 0.9959 0.937 0.927 0.946 0.909 0.937 4,594,811 0.9329 0.00%
2025-09-26 0 1.000 1.000 1.010 1.000 1.010 1,992,000 1,993,500 1.0008 0.937 0.937 0.946 0.937 0.946 2,126,595 0.9374 0.00%
2025-09-25 0 1.000 1.000 1.010 1.000 1.010 1,882,000 1,884,680 1.0014 0.937 0.937 0.946 0.937 0.946 2,009,162 0.9380 -0.99%
2025-09-24 0 1.010 1.000 1.010 0.990 1.010 4,366,000 4,374,140 1.0019 0.946 0.937 0.946 0.927 0.946 4,661,000 0.9385 1.00%
2025-09-23 0 1.000 1.000 1.020 1.000 1.020 310,000 312,100 1.0068 0.937 0.937 0.955 0.937 0.955 330,946 0.9431 -0.99%
2025-09-22 0 1.010 1.000 1.010 1.000 1.020 1,366,000 1,376,240 1.0075 0.946 0.937 0.946 0.937 0.955 1,458,297 0.9437 0.00%
2025-09-19 0 1.010 1.010 1.020 1.010 1.020 314,000 319,100 1.0162 0.946 0.946 0.955 0.946 0.955 335,216 0.9519 0.00%
2025-09-18 0 1.010 1.010 1.030 1.010 1.050 916,000 932,160 1.0176 0.946 0.946 0.965 0.946 0.984 977,892 0.9532 -0.98%
2025-09-17 0 1.020 1.020 1.040 1.010 1.040 1,176,200 1,202,295 1.0222 0.955 0.955 0.974 0.946 0.974 1,255,673 0.9575 2.00%
2025-09-16 0 1.000 1.000 1.010 1.000 1.100 3,060,000 3,122,040 1.0203 0.937 0.937 0.946 0.937 1.030 3,266,757 0.9557 -6.54%
2025-09-15 0 1.070 1.070 1.080 1.010 1.250 8,498,000 9,315,800 1.0962 1.002 1.002 1.012 0.946 1.171 9,072,189 1.0269 5.94%
2025-09-12 0 1.010 1.000 1.010 0.950 1.010 1,880,000 1,838,400 0.9779 0.946 0.937 0.946 0.890 0.946 2,007,027 0.9160 6.32%
2025-09-11 0 0.950 0.950 0.960 0.950 0.960 608,000 579,640 0.9534 0.890 0.890 0.899 0.890 0.899 649,081 0.8930 -1.04%
2025-09-10 0 0.960 0.960 0.970 0.960 0.980 314,000 302,220 0.9625 0.899 0.899 0.909 0.899 0.918 335,216 0.9016 -2.04%
2025-09-09 0 0.980 0.960 0.980 0.960 0.980 478,000 466,580 0.9761 0.918 0.899 0.918 0.899 0.918 510,297 0.9143 1.03%
2025-09-08 0 0.970 0.970 0.980 0.960 0.980 122,000 118,240 0.9692 0.909 0.909 0.918 0.899 0.918 130,243 0.9078 -2.02%
2025-09-05 0 0.990 0.990 1.000 0.980 0.990 131,000 129,605 0.9894 0.927 0.927 0.937 0.918 0.927 139,851 0.9267 2.06%
2025-09-04 0 0.970 0.970 0.990 0.950 0.980 458,000 443,020 0.9673 0.909 0.909 0.927 0.890 0.918 488,946 0.9061 -1.02%
2025-09-03 0 0.980 0.980 0.990 0.980 1.000 132,000 130,760 0.9906 0.918 0.918 0.927 0.918 0.937 140,919 0.9279 -1.01%
2025-09-02 0 0.990 0.990 1.020 0.950 1.000 1,660,984 1,629,409 0.9810 0.927 0.927 0.955 0.890 0.937 1,773,213 0.9189 3.13%
2025-09-01 0 0.960 0.950 0.960 0.940 0.970 848,000 813,900 0.9598 0.899 0.890 0.899 0.881 0.909 905,297 0.8990 -1.03%
2025-08-29 0 0.970 0.970 0.980 0.970 0.990 282,000 276,700 0.9812 0.909 0.909 0.918 0.909 0.927 301,054 0.9191 0.00%
2025-08-28 0 0.970 0.960 0.980 0.960 1.000 1,114,000 1,081,800 0.9711 0.909 0.899 0.918 0.899 0.937 1,189,270 0.9096 -3.96%
2025-08-27 0 1.010 1.010 1.030 0.990 1.030 1,830,000 1,848,220 1.0100 0.946 0.946 0.965 0.927 0.965 1,953,649 0.9460 2.02%
2025-08-26 0 0.990 0.990 1.000 0.980 1.030 704,000 702,400 0.9977 0.927 0.927 0.937 0.918 0.965 751,568 0.9346 0.00%
2025-08-25 0 0.990 0.980 0.990 0.970 0.990 826,000 809,640 0.9802 0.927 0.918 0.927 0.909 0.927 881,811 0.9182 -1.00%
2025-08-22 0 1.000 0.990 1.000 0.980 1.020 812,000 813,440 1.0018 0.937 0.927 0.937 0.918 0.955 866,865 0.9384 -0.99%
2025-08-21 0 1.010 1.000 1.010 0.990 1.040 1,936,000 1,951,180 1.0078 0.946 0.937 0.946 0.927 0.974 2,066,811 0.9441 -2.88%
2025-08-20 0 1.040 1.010 1.060 1.030 1.090 1,364,000 1,423,040 1.0433 0.974 0.946 0.993 0.965 1.021 1,456,162 0.9773 -2.80%
2025-08-19 0 1.070 1.070 1.090 1.060 1.090 544,000 584,640 1.0747 1.002 1.002 1.021 0.993 1.021 580,757 1.0067 -1.83%
2025-08-18 0 1.090 1.090 1.110 1.080 1.160 2,100,668 2,328,484 1.1084 1.021 1.021 1.040 1.012 1.087 2,242,605 1.0383 0.93%
2025-08-15 0 1.080 1.080 1.090 1.030 1.090 776,000 822,970 1.0605 1.012 1.012 1.021 0.965 1.021 828,432 0.9934 2.86%
2025-08-14 0 1.050 1.030 1.050 1.020 1.060 546,000 572,400 1.0484 0.984 0.965 0.984 0.955 0.993 582,892 0.9820 0.96%
2025-08-13 0 1.040 1.030 1.060 1.000 1.040 796,000 813,180 1.0216 0.974 0.965 0.993 0.937 0.974 849,784 0.9569 4.00%
2025-08-12 0 1.000 1.000 1.020 1.000 1.020 72,000 72,160 1.0022 0.937 0.937 0.955 0.937 0.955 76,865 0.9388 -2.91%
2025-08-11 0 1.030 1.010 1.030 0.990 1.030 302,000 305,160 1.0105 0.965 0.946 0.965 0.927 0.965 322,405 0.9465 1.98%
2025-08-08 0 1.010 1.010 1.040 1.010 1.040 132,000 136,600 1.0348 0.946 0.946 0.974 0.946 0.974 140,919 0.9694 0.00%
2025-08-07 0 1.010 1.030 1.040 1.010 1.050 202,000 208,560 1.0325 0.946 0.965 0.974 0.946 0.984 215,649 0.9671 -2.88%
2025-08-06 0 1.040 1.020 1.080 1.000 1.130 1,416,000 1,493,000 1.0544 0.974 0.955 1.012 0.937 1.058 1,511,676 0.9876 0.00%
2025-08-05 0 1.040 1.040 1.060 1.020 1.050 454,000 471,920 1.0395 0.974 0.974 0.993 0.955 0.984 484,676 0.9737 -0.95%
2025-08-04 0 1.050 1.020 1.050 1.030 1.050 518,000 539,600 1.0417 0.984 0.955 0.984 0.965 0.984 553,000 0.9758 0.00%
2025-08-01 0 1.050 1.000 1.050 1.000 1.050 774,000 781,900 1.0102 0.984 0.937 0.984 0.937 0.984 826,297 0.9463 2.94%
2025-07-31 0 1.020 1.020 1.040 1.020 1.080 662,000 692,720 1.0464 0.955 0.955 0.974 0.955 1.012 706,730 0.9802 -5.56%
2025-07-30 0 1.080 1.040 1.080 1.020 1.080 734,000 766,400 1.0441 1.012 0.974 1.012 0.955 1.012 783,595 0.9781 2.86%
2025-07-29 0 1.050 1.050 1.090 1.050 1.110 586,000 636,500 1.0862 0.984 0.984 1.021 0.984 1.040 625,595 1.0174 -5.41%
2025-07-28 0 1.110 1.110 1.120 1.110 1.140 388,000 434,380 1.1195 1.040 1.040 1.049 1.040 1.068 414,216 1.0487 -2.63%
2025-07-25 0 1.140 1.120 1.150 1.110 1.140 648,000 728,780 1.1247 1.068 1.049 1.077 1.040 1.068 691,784 1.0535 0.88%
2025-07-24 0 1.130 1.130 1.140 1.130 1.170 986,000 1,147,280 1.1636 1.058 1.058 1.068 1.058 1.096 1,052,622 1.0899 -1.74%
2025-07-23 0 1.150 1.140 1.150 1.150 1.160 278,000 320,120 1.1515 1.077 1.068 1.077 1.077 1.087 296,784 1.0786 -0.86%
2025-07-22 0 1.160 1.150 1.170 1.140 1.180 424,001 493,621 1.1642 1.087 1.077 1.096 1.068 1.105 452,650 1.0905 -1.69%
2025-07-21 0 1.180 1.150 1.180 1.140 1.210 986,000 1,136,060 1.1522 1.105 1.077 1.105 1.068 1.133 1,052,622 1.0793 -1.67%
2025-07-18 0 1.200 1.190 1.200 1.160 1.210 1,187,612 1,406,828 1.1846 1.124 1.115 1.124 1.087 1.133 1,267,856 1.1096 3.45%
2025-07-17 0 1.160 1.150 1.160 1.150 1.190 1,206,000 1,404,680 1.1647 1.087 1.077 1.087 1.077 1.115 1,287,486 1.0910 -2.52%
2025-07-16 0 1.190 1.180 1.190 1.170 1.210 2,102,000 2,503,500 1.1910 1.115 1.105 1.115 1.096 1.133 2,244,027 1.1156 -4.03%
2025-07-15 0 1.240 1.220 1.240 1.200 1.240 1,238,000 1,504,540 1.2153 1.162 1.143 1.162 1.124 1.162 1,321,649 1.1384 0.81%
2025-07-14 0 1.230 1.210 1.230 1.190 1.240 2,628,894 3,208,111 1.2203 1.152 1.133 1.152 1.115 1.162 2,806,522 1.1431 5.13%
2025-07-11 0 1.170 1.170 1.190 1.140 1.200 1,392,000 1,636,880 1.1759 1.096 1.096 1.115 1.068 1.124 1,486,054 1.1015 -0.85%
2025-07-10 0 1.180 1.180 1.200 1.120 1.200 1,974,000 2,318,640 1.1746 1.105 1.105 1.124 1.049 1.124 2,107,378 1.1002 -0.84%
2025-07-09 0 1.190 1.160 1.190 1.160 1.200 2,602,000 3,066,060 1.1783 1.115 1.087 1.115 1.087 1.124 2,777,811 1.1038 0.85%
2025-07-08 0 1.180 1.170 1.180 1.120 1.180 1,542,000 1,771,600 1.1489 1.105 1.096 1.105 1.049 1.105 1,646,189 1.0762 3.51%
2025-07-07 0 1.140 1.110 1.140 1.110 1.140 1,224,124 1,376,035 1.1241 1.068 1.040 1.068 1.040 1.068 1,306,835 1.0530 0.88%
2025-07-04 0 1.130 1.100 1.130 1.100 1.180 2,192,001 2,486,061 1.1342 1.058 1.030 1.058 1.030 1.105 2,340,109 1.0624 0.00%
2025-07-03 0 1.130 1.130 1.150 1.120 1.170 1,305,096 1,491,591 1.1429 1.058 1.058 1.077 1.049 1.096 1,393,278 1.0706 0.00%
2025-07-02 0 1.130 1.120 1.130 1.090 1.250 7,284,018 8,487,006 1.1652 1.058 1.049 1.058 1.021 1.171 7,776,181 1.0914 -1.74%
2025-06-30 0 1.150 1.100 1.150 0.990 1.150 4,060,000 4,245,860 1.0458 1.077 1.030 1.077 0.927 1.077 4,334,324 0.9796 16.16%
2025-06-27 0 0.990 0.990 1.000 0.930 0.990 1,290,430 1,267,439 0.9822 0.927 0.927 0.937 0.871 0.927 1,377,621 0.9200 5.32%
2025-06-26 0 0.940 0.930 0.940 0.930 0.980 1,092,216 1,037,825 0.9502 0.881 0.871 0.881 0.871 0.918 1,166,014 0.8901 -3.09%
2025-06-25 0 0.970 0.940 0.970 0.940 0.980 1,512,000 1,443,120 0.9544 0.909 0.881 0.909 0.881 0.918 1,614,162 0.8940 0.00%
2025-06-24 0 0.970 0.950 0.970 0.920 0.980 1,584,006 1,516,285 0.9572 0.909 0.890 0.909 0.862 0.918 1,691,033 0.8967 5.43%
2025-06-23 0 0.920 0.920 0.940 0.910 0.940 694,000 641,760 0.9247 0.862 0.862 0.881 0.852 0.881 740,892 0.8662 1.10%
2025-06-20 0 0.910 0.900 0.910 0.900 0.910 144,000 129,720 0.9008 0.852 0.843 0.852 0.843 0.852 153,730 0.8438 1.11%
2025-06-19 0 0.900 0.900 0.930 0.900 0.920 866,000 783,940 0.9052 0.843 0.843 0.871 0.843 0.862 924,514 0.8479 0.00%
2025-06-18 0 0.900 0.900 0.910 0.890 0.910 1,750,000 1,576,160 0.9007 0.843 0.843 0.852 0.834 0.852 1,868,243 0.8437 0.00%
2025-06-17 0 0.900 0.890 0.900 0.890 0.940 3,957,294 3,641,776 0.9203 0.843 0.834 0.843 0.834 0.881 4,224,679 0.8620 0.00%
2025-06-16 0 0.900 0.890 0.900 0.880 0.900 353,602 316,455 0.8949 0.843 0.834 0.843 0.824 0.843 377,494 0.8383 2.27%
2025-06-13 0 0.880 0.880 0.890 0.880 0.890 234,076 206,642 0.8828 0.824 0.824 0.834 0.824 0.834 249,892 0.8269 -2.22%
2025-06-12 0 0.900 0.890 0.900 0.900 0.900 250,000 225,100 0.9004 0.843 0.834 0.843 0.843 0.843 266,892 0.8434 0.00%
2025-06-11 0 0.900 0.900 0.910 0.890 0.900 452,000 406,220 0.8987 0.843 0.843 0.852 0.834 0.843 482,541 0.8418 1.12%
2025-06-10 0 0.890 0.890 0.900 0.890 0.920 602,000 543,800 0.9033 0.834 0.834 0.843 0.834 0.862 642,676 0.8461 -2.20%
2025-06-09 0 0.910 0.890 0.910 0.890 0.930 1,618,000 1,460,980 0.9030 0.852 0.834 0.852 0.834 0.871 1,727,324 0.8458 1.11%
2025-06-06 0 0.900 0.890 0.900 0.890 0.910 1,880,592 1,695,240 0.9014 0.843 0.834 0.843 0.834 0.852 2,007,659 0.8444 1.12%
2025-06-05 0 0.890 0.890 0.900 0.890 0.910 412,000 371,560 0.9018 0.834 0.834 0.843 0.834 0.852 439,838 0.8448 -1.11%
2025-06-04 0 0.900 0.900 0.920 0.900 0.940 862,000 779,780 0.9046 0.843 0.843 0.862 0.843 0.881 920,243 0.8474 0.00%
2025-06-03 0 0.900 0.890 0.900 0.900 0.920 630,000 570,040 0.9048 0.843 0.834 0.843 0.843 0.862 672,568 0.8476 -1.10%
2025-06-02 0 0.910 0.910 0.920 0.900 0.940 6,344,000 5,844,340 0.9212 0.852 0.852 0.862 0.843 0.881 6,772,649 0.8629 -4.21%
2025-05-30 0 0.950 0.950 0.960 0.900 0.990 7,892,802 7,327,147 0.9283 0.890 0.890 0.899 0.843 0.927 8,426,099 0.8696 4.40%
2025-05-29 0 0.910 0.900 0.920 0.880 0.910 3,686,000 3,302,900 0.8961 0.852 0.843 0.862 0.824 0.852 3,935,054 0.8394 3.41%
2025-05-28 0 0.880 0.880 0.890 0.880 0.890 536,000 473,300 0.8830 0.824 0.824 0.834 0.824 0.834 572,216 0.8271 -1.12%
2025-05-27 0 0.890 0.890 0.900 0.870 0.900 6,400,000 5,645,900 0.8822 0.834 0.834 0.843 0.815 0.843 6,832,432 0.8263 0.00%
2025-05-26 0 0.890 0.890 0.900 0.880 0.920 2,948,000 2,634,680 0.8937 0.834 0.834 0.843 0.824 0.862 3,147,189 0.8372 -2.20%
2025-05-23 0 0.910 0.890 0.920 0.890 0.910 536,000 483,300 0.9017 0.852 0.834 0.862 0.834 0.852 572,216 0.8446 0.00%
2025-05-22 0 0.910 0.900 0.920 0.910 0.930 1,220,000 1,114,700 0.9137 0.852 0.843 0.862 0.852 0.871 1,302,432 0.8559 -1.09%
2025-05-21 0 0.920 0.890 0.940 0.860 0.920 1,266,000 1,120,520 0.8851 0.862 0.834 0.881 0.806 0.862 1,351,541 0.8291 3.37%
2025-05-20 0 0.890 0.880 0.900 0.880 0.900 276,000 246,040 0.8914 0.834 0.824 0.843 0.824 0.843 294,649 0.8350 -1.11%
2025-05-19 0 0.900 0.890 0.900 0.880 0.900 596,000 530,640 0.8903 0.843 0.834 0.843 0.824 0.843 636,270 0.8340 0.00%
2025-05-16 0 0.900 0.890 0.910 0.900 0.920 724,000 657,620 0.9083 0.843 0.834 0.852 0.843 0.862 772,919 0.8508 0.00%
2025-05-15 0 0.900 0.900 0.920 0.900 0.930 464,000 424,000 0.9138 0.843 0.843 0.862 0.843 0.871 495,351 0.8560 -2.17%
2025-05-14 0 0.920 0.910 0.920 0.920 0.960 804,000 754,580 0.9385 0.862 0.852 0.862 0.862 0.899 858,324 0.8791 -3.16%
2025-05-13 0 0.950 0.950 0.970 0.930 1.040 2,175,398 2,099,740 0.9652 0.890 0.890 0.909 0.871 0.974 2,322,384 0.9041 -5.00%
2025-05-12 0 1.000 0.990 1.000 0.840 1.030 5,626,564 5,308,727 0.9435 0.937 0.927 0.937 0.787 0.965 6,006,737 0.8838 19.05%
2025-05-09 0 0.840 0.810 0.840 0.800 0.840 320,000 260,760 0.8149 0.787 0.759 0.787 0.749 0.787 341,622 0.7633 5.00%
2025-05-08 0 0.800 0.800 0.820 0.800 0.820 470,000 382,560 0.8140 0.749 0.749 0.768 0.749 0.768 501,757 0.7624 -1.23%
2025-05-07 0 0.810 0.810 0.830 0.810 0.830 340,000 278,140 0.8181 0.759 0.759 0.777 0.759 0.777 362,973 0.7663 -1.22%
2025-05-06 0 0.820 0.820 0.830 0.810 0.830 460,000 376,240 0.8179 0.768 0.768 0.777 0.759 0.777 491,081 0.7661 -4.65%
2025-05-02 0 0.860 0.820 0.840 0.790 0.860 398,000 327,020 0.8217 0.806 0.768 0.787 0.740 0.806 424,892 0.7697 6.17%
2025-04-30 0 0.810 0.800 0.820 0.810 0.810 120,000 97,200 0.8100 0.759 0.749 0.768 0.759 0.759 128,108 0.7587 -1.22%
2025-04-29 0 0.820 0.810 0.820 0.810 0.830 298,000 245,400 0.8235 0.768 0.759 0.768 0.759 0.777 318,135 0.7714 1.23%
2025-04-28 0 0.810 0.810 0.830 0.810 0.810 148,000 119,880 0.8100 0.759 0.759 0.777 0.759 0.759 158,000 0.7587 -1.22%
2025-04-25 0 0.820 0.820 0.840 0.810 0.840 366,000 302,860 0.8275 0.768 0.768 0.787 0.759 0.787 390,730 0.7751 0.00%
2025-04-24 0 0.820 0.820 0.840 0.800 0.830 262,000 211,540 0.8074 0.768 0.768 0.787 0.749 0.777 279,703 0.7563 0.00%
2025-04-23 0 0.820 0.800 0.840 0.820 0.850 506,000 421,400 0.8328 0.768 0.749 0.787 0.768 0.796 540,189 0.7801 0.00%
2025-04-22 0 0.820 0.820 0.840 0.820 0.850 328,000 271,100 0.8265 0.768 0.768 0.787 0.768 0.796 350,162 0.7742 -4.65%
2025-04-17 0 0.860 0.830 0.840 0.820 0.860 244,000 202,120 0.8284 0.806 0.777 0.787 0.768 0.806 260,486 0.7759 3.61%
2025-04-16 0 0.830 0.840 0.850 0.830 0.850 134,000 112,960 0.8430 0.777 0.787 0.796 0.777 0.796 143,054 0.7896 -3.49%
2025-04-15 0 0.860 0.860 0.880 0.850 0.860 138,000 118,460 0.8584 0.806 0.806 0.824 0.796 0.806 147,324 0.8041 1.18%
2025-04-14 0 0.850 0.840 0.860 0.840 0.860 126,000 106,820 0.8478 0.796 0.787 0.806 0.787 0.806 134,514 0.7941 1.19%
2025-04-11 0 0.840 0.830 0.840 0.820 0.840 280,000 232,900 0.8318 0.787 0.777 0.787 0.768 0.787 298,919 0.7791 -1.18%
2025-04-10 0 0.850 0.850 0.880 0.850 0.900 804,027 697,701 0.8678 0.796 0.796 0.824 0.796 0.843 858,353 0.8128 -3.41%
2025-04-09 0 0.880 0.820 0.880 0.780 0.880 1,290,492 1,045,208 0.8099 0.824 0.768 0.824 0.731 0.824 1,377,687 0.7587 10.00%
2025-04-08 0 0.800 0.800 0.830 0.800 0.830 666,000 541,798 0.8135 0.749 0.749 0.777 0.749 0.777 711,000 0.7620 2.56%
2025-04-07 0 0.780 0.780 0.810 0.780 0.860 4,006,000 3,279,980 0.8188 0.731 0.731 0.759 0.731 0.806 4,276,676 0.7669 -12.36%
2025-04-03 0 0.890 0.880 0.900 0.850 0.910 2,948,028 2,601,889 0.8826 0.834 0.824 0.843 0.796 0.852 3,147,219 0.8267 -3.26%
2025-04-02 0 0.920 0.910 0.920 0.920 0.920 82,000 75,440 0.9200 0.862 0.852 0.862 0.862 0.862 87,541 0.8618 -2.13%
2025-04-01 0 0.940 0.920 0.940 0.890 0.950 1,650,342 1,504,997 0.9119 0.881 0.862 0.881 0.834 0.890 1,761,852 0.8542 5.62%
2025-03-31 0 0.890 0.890 0.910 0.880 0.920 3,482,000 3,143,380 0.9028 0.834 0.834 0.852 0.824 0.862 3,717,270 0.8456 -4.30%
2025-03-28 0 0.930 0.910 0.930 0.860 0.980 7,460,000 6,780,840 0.9090 0.871 0.852 0.871 0.806 0.918 7,964,054 0.8514 -7.00%
2025-03-27 0 1.000 0.980 1.000 0.990 1.020 282,000 282,600 1.0021 0.937 0.918 0.937 0.927 0.955 301,054 0.9387 -1.96%
2025-03-26 0 1.020 1.000 1.020 0.970 1.020 5,544,000 5,438,440 0.9810 0.955 0.937 0.955 0.909 0.955 5,918,595 0.9189 0.99%
2025-03-25 0 1.010 1.000 1.010 1.000 1.020 708,000 710,500 1.0035 0.946 0.937 0.946 0.937 0.955 755,838 0.9400 0.00%
2025-03-24 0 1.010 0.990 1.010 0.970 1.020 920,000 913,000 0.9924 0.946 0.927 0.946 0.909 0.955 982,162 0.9296 -2.88%
2025-03-21 0 1.040 1.010 1.040 1.010 1.040 436,000 440,640 1.0106 0.974 0.946 0.974 0.946 0.974 465,459 0.9467 0.97%
2025-03-20 0 1.030 1.030 1.050 1.030 1.060 840,000 881,320 1.0492 0.965 0.965 0.984 0.965 0.993 896,757 0.9828 -0.96%
2025-03-19 0 1.040 1.020 1.040 1.010 1.040 878,000 899,520 1.0245 0.974 0.955 0.974 0.946 0.974 937,324 0.9597 1.96%
2025-03-18 0 1.020 1.000 1.020 0.990 1.020 428,000 433,080 1.0119 0.955 0.937 0.955 0.927 0.955 456,919 0.9478 3.03%
2025-03-17 0 0.990 0.980 0.990 0.970 1.000 492,000 484,100 0.9839 0.927 0.918 0.927 0.909 0.937 525,243 0.9217 1.02%
2025-03-14 0 0.980 0.980 1.000 0.980 1.020 586,000 578,620 0.9874 0.918 0.918 0.937 0.918 0.955 625,595 0.9249 -3.92%
2025-03-13 0 1.020 1.000 1.020 0.980 1.020 752,000 748,260 0.9950 0.955 0.937 0.955 0.918 0.955 802,811 0.9321 0.00%
2025-03-12 0 1.020 1.010 1.020 0.990 1.020 420,000 423,580 1.0085 0.955 0.946 0.955 0.927 0.955 448,378 0.9447 3.03%
2025-03-11 0 0.990 0.970 0.990 0.970 1.000 912,000 897,920 0.9846 0.927 0.909 0.927 0.909 0.937 973,622 0.9222 -1.00%
2025-03-10 0 1.000 0.980 1.000 0.970 1.000 978,000 959,680 0.9813 0.937 0.918 0.937 0.909 0.937 1,044,081 0.9192 2.04%
2025-03-07 0 0.980 0.970 0.980 0.970 1.030 1,199,999 1,189,659 0.9914 0.918 0.909 0.918 0.909 0.965 1,281,080 0.9286 -4.85%
2025-03-06 0 1.030 1.010 1.030 0.990 1.060 2,332,000 2,368,640 1.0157 0.965 0.946 0.965 0.927 0.993 2,489,568 0.9514 3.00%
2025-03-05 0 1.000 0.980 1.000 0.970 1.000 564,000 557,680 0.9888 0.937 0.918 0.937 0.909 0.937 602,108 0.9262 3.09%
2025-03-04 0 0.970 0.960 0.990 0.960 0.990 388,000 377,920 0.9740 0.909 0.899 0.927 0.899 0.927 414,216 0.9124 -2.02%
2025-03-03 0 0.990 0.980 0.990 0.980 1.000 1,808,000 1,788,040 0.9890 0.927 0.918 0.927 0.918 0.937 1,930,162 0.9264 1.02%
2025-02-28 0 0.980 0.960 0.980 0.960 1.010 1,000,000 977,600 0.9776 0.918 0.899 0.918 0.899 0.946 1,067,568 0.9157 -2.00%
2025-02-27 0 1.000 0.980 1.000 0.970 1.000 754,000 745,320 0.9885 0.937 0.918 0.937 0.909 0.937 804,946 0.9259 -0.99%
2025-02-26 0 1.010 0.990 1.010 0.980 1.020 1,226,000 1,218,980 0.9943 0.946 0.927 0.946 0.918 0.955 1,308,838 0.9313 0.00%
2025-02-25 0 1.010 1.000 1.010 1.010 1.020 174,000 175,820 1.0105 0.946 0.937 0.946 0.946 0.955 185,757 0.9465 0.00%
2025-02-24 0 1.010 1.000 1.010 1.000 1.030 208,000 211,260 1.0157 0.946 0.937 0.946 0.937 0.965 222,054 0.9514 -0.98%
2025-02-21 0 1.020 1.000 1.020 1.000 1.040 902,000 922,320 1.0225 0.955 0.937 0.955 0.937 0.974 962,946 0.9578 0.00%
2025-02-20 0 1.020 1.000 1.020 0.990 1.020 672,000 678,420 1.0096 0.955 0.937 0.955 0.927 0.955 717,405 0.9457 3.03%
2025-02-19 0 0.990 0.980 0.990 0.980 0.990 452,000 446,960 0.9888 0.927 0.918 0.927 0.918 0.927 482,541 0.9263 0.00%
2025-02-18 0 0.990 0.980 0.990 0.950 1.010 1,164,000 1,143,420 0.9823 0.927 0.918 0.927 0.890 0.946 1,242,649 0.9201 -1.00%
2025-02-17 0 1.000 0.990 1.010 0.960 1.070 1,694,001 1,707,100 1.0077 0.937 0.927 0.946 0.899 1.002 1,808,461 0.9440 -1.96%
2025-02-14 0 1.020 1.000 1.020 0.950 1.020 1,870,000 1,840,760 0.9844 0.955 0.937 0.955 0.890 0.955 1,996,351 0.9221 8.51%
2025-02-13 0 0.940 0.930 0.940 0.920 0.950 732,000 689,059 0.9413 0.881 0.871 0.881 0.862 0.890 781,459 0.8818 1.08%
2025-02-12 0 0.930 0.920 0.930 0.890 0.930 698,000 634,480 0.9090 0.871 0.862 0.871 0.834 0.871 745,162 0.8515 2.20%
2025-02-11 0 0.910 0.910 0.920 0.910 0.930 1,448,000 1,325,340 0.9153 0.852 0.852 0.862 0.852 0.871 1,545,838 0.8574 0.00%
2025-02-10 0 0.910 0.900 0.920 0.900 0.920 886,000 806,040 0.9098 0.852 0.843 0.862 0.843 0.862 945,865 0.8522 -2.15%
2025-02-07 0 0.930 0.910 0.930 0.880 0.930 2,406,000 2,154,900 0.8956 0.871 0.852 0.871 0.824 0.871 2,568,568 0.8390 2.20%
2025-02-06 0 0.910 0.890 0.910 0.890 0.910 634,000 569,760 0.8987 0.852 0.834 0.852 0.834 0.852 676,838 0.8418 1.11%
2025-02-05 0 0.900 0.890 0.920 0.890 0.920 916,000 821,440 0.8968 0.843 0.834 0.862 0.834 0.862 977,892 0.8400 -2.17%
2025-02-04 0 0.920 0.910 0.920 0.880 0.920 706,000 634,140 0.8982 0.862 0.852 0.862 0.824 0.862 753,703 0.8414 0.00%
2025-02-03 0 0.920 0.900 0.920 0.840 0.920 2,036,000 1,764,878 0.8668 0.862 0.843 0.862 0.787 0.862 2,173,568 0.8120 4.55%
2025-01-28 0 0.880 0.870 0.880 0.880 0.900 412,000 365,400 0.8869 0.824 0.815 0.824 0.824 0.843 439,838 0.8308 -2.22%
2025-01-27 0 0.900 0.900 0.910 0.890 0.930 802,000 733,799 0.9150 0.843 0.843 0.852 0.834 0.871 856,189 0.8571 -4.26%
2025-01-24 0 0.940 0.930 0.940 0.910 0.960 1,150,000 1,072,200 0.9323 0.881 0.871 0.881 0.852 0.899 1,227,703 0.8733 0.00%
2025-01-23 0 0.940 0.940 0.950 0.930 1.000 1,200,000 1,144,000 0.9533 0.881 0.881 0.890 0.871 0.937 1,281,081 0.8930 -3.09%
2025-01-22 0 0.970 0.950 0.970 0.970 1.050 920,000 912,200 0.9915 0.909 0.890 0.909 0.909 0.984 982,162 0.9288 -3.00%
2025-01-21 0 1.000 0.970 1.000 0.870 1.000 2,128,000 1,995,240 0.9376 0.937 0.909 0.937 0.815 0.937 2,271,784 0.8783 12.36%
2025-01-20 0 0.890 0.880 0.890 0.890 0.910 604,000 542,580 0.8983 0.834 0.824 0.834 0.834 0.852 644,811 0.8415 -3.26%
2025-01-17 0 0.920 0.910 0.920 0.900 0.930 304,000 282,200 0.9283 0.862 0.852 0.862 0.843 0.871 324,541 0.8695 0.00%
2025-01-16 0 0.920 0.910 0.920 0.910 0.960 642,000 590,440 0.9197 0.862 0.852 0.862 0.852 0.899 685,378 0.8615 -1.08%
2025-01-15 0 0.930 0.920 0.930 0.920 0.940 154,000 144,300 0.9370 0.871 0.862 0.871 0.862 0.881 164,405 0.8777 -1.06%
2025-01-14 0 0.940 0.930 0.950 0.920 0.950 216,000 203,120 0.9404 0.881 0.871 0.890 0.862 0.890 230,595 0.8809 -1.05%
2025-01-13 0 0.950 0.940 0.950 0.890 0.980 2,836,000 2,636,860 0.9298 0.890 0.881 0.890 0.834 0.918 3,027,622 0.8709 1.06%
2025-01-10 0 0.940 0.910 0.940 0.930 0.970 776,000 731,620 0.9428 0.881 0.852 0.881 0.871 0.909 828,432 0.8831 -3.09%
2025-01-09 0 0.970 0.960 0.970 0.930 0.980 560,000 535,560 0.9564 0.909 0.899 0.909 0.871 0.918 597,838 0.8958 1.04%
2025-01-08 0 0.960 0.950 0.960 0.960 0.990 474,000 460,580 0.9717 0.899 0.890 0.899 0.899 0.927 506,027 0.9102 -3.03%
2025-01-07 0 0.990 0.980 1.020 0.970 1.040 1,030,000 1,031,420 1.0014 0.927 0.918 0.955 0.909 0.974 1,099,595 0.9380 -3.88%
2025-01-06 0 1.030 1.030 1.050 0.930 1.050 1,122,000 1,127,900 1.0053 0.965 0.965 0.984 0.871 0.984 1,197,811 0.9416 5.10%
2025-01-03 0 0.980 0.970 0.980 0.970 0.990 536,000 527,420 0.9840 0.918 0.909 0.918 0.909 0.927 572,216 0.9217 3.16%
2025-01-02 0 0.950 0.950 0.960 0.910 1.070 3,354,000 3,269,940 0.9749 0.890 0.890 0.899 0.852 1.002 3,580,622 0.9132 -12.04%
2024-12-31 0 1.080 1.030 1.080 1.000 1.080 1,008,000 1,041,260 1.0330 1.012 0.965 1.012 0.937 1.012 1,076,108 0.9676 6.93%
2024-12-30 0 1.010 1.000 1.020 0.960 1.020 2,274,000 2,274,300 1.0001 0.946 0.937 0.955 0.899 0.955 2,427,649 0.9368 2.02%
2024-12-27 0 0.990 0.970 0.990 0.960 0.990 1,184,000 1,149,020 0.9705 0.927 0.909 0.927 0.899 0.927 1,264,000 0.9090 1.02%
2024-12-24 0 0.980 0.970 0.990 0.980 0.990 76,000 74,520 0.9805 0.918 0.909 0.927 0.918 0.927 81,135 0.9185 -1.01%
2024-12-23 0 0.990 0.980 0.990 0.990 1.020 436,000 441,780 1.0133 0.927 0.918 0.927 0.927 0.955 465,459 0.9491 -1.98%
2024-12-20 0 1.010 1.000 1.010 1.000 1.020 362,000 364,360 1.0065 0.946 0.937 0.946 0.937 0.955 386,459 0.9428 -0.98%
2024-12-19 0 1.020 0.990 1.030 0.990 1.020 660,000 664,960 1.0075 0.955 0.927 0.965 0.927 0.955 704,595 0.9437 3.03%
2024-12-18 0 0.990 0.990 1.000 0.990 1.010 320,000 318,700 0.9959 0.927 0.927 0.937 0.927 0.946 341,622 0.9329 -2.94%
2024-12-17 0 1.020 1.000 1.020 1.000 1.060 498,000 509,300 1.0227 0.955 0.937 0.955 0.937 0.993 531,649 0.9580 -2.86%
2024-12-16 0 1.050 1.050 1.060 0.990 1.080 1,406,000 1,474,440 1.0487 0.984 0.984 0.993 0.927 1.012 1,501,000 0.9823 6.06%
2024-12-13 0 0.990 0.990 1.010 0.990 1.080 594,000 606,020 1.0202 0.927 0.927 0.946 0.927 1.012 634,135 0.9557 0.00%
2024-12-12 0 0.990 0.980 0.990 0.980 1.050 308,000 307,440 0.9982 0.927 0.918 0.927 0.918 0.984 328,811 0.9350 1.02%
2024-12-11 0 0.980 0.960 0.980 0.940 1.050 1,254,000 1,269,640 1.0125 0.918 0.899 0.918 0.881 0.984 1,338,730 0.9484 5.38%
2024-12-10 0 0.930 0.930 0.940 0.900 1.030 1,222,000 1,140,479 0.9333 0.871 0.871 0.881 0.843 0.965 1,304,568 0.8742 -7.92%
2024-12-09 0 1.010 0.990 1.020 0.970 1.050 438,000 439,019 1.0023 0.946 0.927 0.955 0.909 0.984 467,595 0.9389 -0.98%
2024-12-06 0 1.020 1.000 1.020 0.830 1.030 2,220,172 2,054,834 0.9255 0.955 0.937 0.955 0.777 0.965 2,370,184 0.8670 24.39%
2024-12-05 0 0.820 0.810 0.830 0.760 0.900 1,578,000 1,271,040 0.8055 0.768 0.759 0.777 0.712 0.843 1,684,622 0.7545 1.23%
2024-12-04 0 0.810 0.810 0.830 0.770 0.850 988,000 796,020 0.8057 0.759 0.759 0.777 0.721 0.796 1,054,757 0.7547 -5.81%
2024-12-03 0 0.860 0.840 0.860 0.840 0.860 76,000 64,620 0.8503 0.806 0.787 0.806 0.787 0.806 81,135 0.7964 -1.15%
2024-12-02 0 0.870 0.840 0.870 0.840 0.870 158,000 135,560 0.8580 0.815 0.787 0.815 0.787 0.815 168,676 0.8037 0.00%
2024-11-29 0 0.870 0.870 0.880 0.860 0.870 90,000 77,500 0.8611 0.815 0.815 0.824 0.806 0.815 96,081 0.8066 3.57%
2024-11-28 0 0.840 0.820 0.840 0.810 0.840 172,000 141,660 0.8236 0.787 0.768 0.787 0.759 0.787 183,622 0.7715 0.00%
2024-11-27 0 0.840 0.820 0.850 0.800 0.870 2,286,000 1,888,680 0.8262 0.787 0.768 0.796 0.749 0.815 2,440,459 0.7739 -3.45%
2024-11-26 0 0.870 0.860 0.880 0.860 0.900 138,000 122,080 0.8846 0.815 0.806 0.824 0.806 0.843 147,324 0.8286 0.00%
2024-11-25 0 0.870 0.830 0.870 0.810 0.910 2,710,000 2,295,960 0.8472 0.815 0.777 0.815 0.759 0.852 2,893,108 0.7936 -5.43%
2024-11-22 0 0.920 0.900 0.920 0.900 0.930 252,000 229,120 0.9092 0.862 0.843 0.862 0.843 0.871 269,027 0.8517 -1.08%
2024-11-21 0 0.930 0.920 0.930 0.910 0.960 1,302,000 1,205,419 0.9258 0.871 0.862 0.871 0.852 0.899 1,389,973 0.8672 -4.12%
2024-11-20 0 0.970 0.940 0.980 0.940 0.970 1,608,000 1,536,540 0.9556 0.909 0.881 0.918 0.881 0.909 1,716,649 0.8951 1.04%
2024-11-19 0 0.960 0.950 0.970 0.940 0.970 1,400,000 1,341,640 0.9583 0.899 0.890 0.909 0.881 0.909 1,494,595 0.8977 -1.03%
2024-11-18 0 0.970 0.960 0.970 0.940 0.980 1,062,000 1,016,600 0.9573 0.909 0.899 0.909 0.881 0.918 1,133,757 0.8967 0.00%
2024-11-15 0 0.970 0.950 0.970 0.950 0.970 176,000 169,180 0.9613 0.909 0.890 0.909 0.890 0.909 187,892 0.9004 1.04%
2024-11-14 0 0.960 0.950 0.970 0.950 1.000 1,006,000 978,380 0.9725 0.899 0.890 0.909 0.890 0.937 1,073,973 0.9110 -4.00%
2024-11-13 0 1.000 0.980 1.000 0.980 1.010 1,098,000 1,086,040 0.9891 0.937 0.918 0.937 0.918 0.946 1,172,189 0.9265 0.00%
2024-11-12 0 1.000 1.000 1.020 0.980 1.050 1,888,000 1,908,480 1.0108 0.937 0.937 0.955 0.918 0.984 2,015,568 0.9469 -4.76%
2024-11-11 0 1.050 1.030 1.050 1.000 1.050 396,000 406,540 1.0266 0.984 0.965 0.984 0.937 0.984 422,757 0.9616 0.00%
2024-11-08 0 1.050 1.040 1.060 1.040 1.070 314,000 331,060 1.0543 0.984 0.974 0.993 0.974 1.002 335,216 0.9876 -0.94%
2024-11-07 0 1.060 1.060 1.070 1.060 1.090 256,000 272,120 1.0630 0.993 0.993 1.002 0.993 1.021 273,297 0.9957 -2.75%
2024-11-06 0 1.090 1.080 1.090 1.030 1.160 1,166,000 1,267,620 1.0872 1.021 1.012 1.021 0.965 1.087 1,244,784 1.0183 -3.54%
2024-11-05 0 1.130 1.100 1.130 1.020 1.230 2,682,000 2,994,520 1.1165 1.058 1.030 1.058 0.955 1.152 2,863,216 1.0459 7.62%
2024-11-04 0 1.050 1.040 1.050 1.030 1.080 192,000 204,560 1.0654 0.984 0.974 0.984 0.965 1.012 204,973 0.9980 0.00%
2024-11-01 0 1.050 1.020 1.050 1.030 1.070 866,000 908,120 1.0486 0.984 0.955 0.984 0.965 1.002 924,514 0.9823 0.00%
2024-10-31 0 1.050 1.050 1.070 1.050 1.080 430,000 455,380 1.0590 0.984 0.984 1.002 0.984 1.012 459,054 0.9920 -2.78%
2024-10-30 0 1.080 1.070 1.080 1.060 1.100 1,528,000 1,652,500 1.0815 1.012 1.002 1.012 0.993 1.030 1,631,243 1.0130 0.93%
2024-10-29 0 1.070 1.070 1.090 1.020 1.090 657,000 691,474 1.0525 1.002 1.002 1.021 0.955 1.021 701,392 0.9859 0.94%
2024-10-28 0 1.060 1.050 1.080 1.010 1.090 2,042,000 2,111,840 1.0342 0.993 0.984 1.012 0.946 1.021 2,179,973 0.9687 -3.64%
2024-10-25 0 1.100 1.080 1.100 1.070 1.110 624,000 679,000 1.0881 1.030 1.012 1.030 1.002 1.040 666,162 1.0193 0.00%
2024-10-24 0 1.100 1.090 1.100 1.090 1.110 190,000 209,840 1.1044 1.030 1.021 1.030 1.021 1.040 202,838 1.0345 0.00%
2024-10-23 0 1.100 1.090 1.100 1.090 1.120 318,000 351,460 1.1052 1.030 1.021 1.030 1.021 1.049 339,486 1.0353 0.00%
2024-10-22 0 1.100 1.070 1.100 1.070 1.100 350,000 378,960 1.0827 1.030 1.002 1.030 1.002 1.030 373,649 1.0142 0.00%
2024-10-21 0 1.100 1.080 1.100 1.070 1.110 406,000 442,400 1.0897 1.030 1.012 1.030 1.002 1.040 433,432 1.0207 -0.90%
2024-10-18 0 1.110 1.110 1.130 1.100 1.140 906,000 1,012,560 1.1176 1.040 1.040 1.058 1.030 1.068 967,216 1.0469 0.00%
2024-10-17 0 1.110 1.100 1.110 1.100 1.150 442,000 494,060 1.1178 1.040 1.030 1.040 1.030 1.077 471,865 1.0470 0.00%
2024-10-16 0 1.110 1.110 1.140 1.100 1.150 702,000 781,939 1.1139 1.040 1.040 1.068 1.030 1.077 749,432 1.0434 -0.89%
2024-10-15 0 1.120 1.120 1.150 1.120 1.220 784,000 903,760 1.1528 1.049 1.049 1.077 1.049 1.143 836,973 1.0798 -3.45%
2024-10-14 0 1.160 1.140 1.160 1.130 1.190 1,688,000 1,941,340 1.1501 1.087 1.068 1.087 1.058 1.115 1,802,054 1.0773 -1.69%
2024-10-10 0 1.180 1.180 1.200 1.160 1.200 1,806,000 2,133,660 1.1814 1.105 1.105 1.124 1.087 1.124 1,928,027 1.1067 0.00%
2024-10-09 0 1.180 1.140 1.180 1.130 1.200 1,240,000 1,441,100 1.1622 1.105 1.068 1.105 1.058 1.124 1,323,784 1.0886 -1.67%
2024-10-08 0 1.200 1.180 1.220 1.180 1.290 3,602,000 4,376,551 1.2150 1.124 1.105 1.143 1.105 1.208 3,845,378 1.1381 -6.25%
2024-10-07 0 1.280 1.260 1.280 1.240 1.320 5,268,006 6,644,147 1.2612 1.199 1.180 1.199 1.162 1.236 5,623,952 1.1814 -0.78%
2024-10-04 0 1.290 1.290 1.300 1.260 1.320 8,382,000 10,762,494 1.2840 1.208 1.208 1.218 1.180 1.236 8,948,351 1.2027 -3.73%
2024-10-03 0 1.340 1.330 1.340 1.330 1.410 2,886,000 3,875,866 1.3430 1.255 1.246 1.255 1.246 1.321 3,081,000 1.2580 -4.96%
2024-10-02 0 1.410 1.390 1.410 1.350 1.470 6,889,684 9,708,266 1.4091 1.321 1.302 1.321 1.265 1.377 7,355,203 1.3199 1.44%
2024-09-30 0 1.390 1.370 1.390 1.300 1.460 12,266,000 16,960,820 1.3828 1.302 1.283 1.302 1.218 1.368 13,094,784 1.2952 6.92%
2024-09-27 0 1.300 1.300 1.310 1.280 1.320 3,900,000 5,053,920 1.2959 1.218 1.218 1.227 1.199 1.236 4,163,514 1.2139 0.00%
2024-09-26 0 1.300 1.300 1.320 1.270 1.320 1,862,000 2,407,380 1.2929 1.218 1.218 1.236 1.190 1.236 1,987,811 1.2111 0.78%
2024-09-25 0 1.290 1.290 1.300 1.290 1.330 924,000 1,206,200 1.3054 1.208 1.208 1.218 1.208 1.246 986,432 1.2228 -0.77%
2024-09-24 0 1.300 1.290 1.300 1.290 1.350 1,808,000 2,357,720 1.3040 1.218 1.208 1.218 1.208 1.265 1,930,162 1.2215 -2.26%
2024-09-23 0 1.330 1.320 1.330 1.300 1.350 821,000 1,078,305 1.3134 1.246 1.236 1.246 1.218 1.265 876,473 1.2303 0.76%
2024-09-20 0 1.320 1.320 1.330 1.320 1.370 514,000 688,820 1.3401 1.236 1.236 1.246 1.236 1.283 548,730 1.2553 -1.49%
2024-09-19 0 1.340 1.340 1.360 1.320 1.350 702,000 940,940 1.3404 1.255 1.255 1.274 1.236 1.265 749,432 1.2555 -2.90%
2024-09-17 0 1.380 1.350 1.380 1.300 1.380 556,000 739,120 1.3294 1.293 1.265 1.293 1.218 1.293 593,568 1.2452 0.00%
2024-09-16 0 1.380 1.350 1.380 1.380 1.380 8,000 11,040 1.3800 1.293 1.265 1.293 1.293 1.293 8,541 1.2927 0.00%
2024-09-13 0 1.380 1.360 1.390 1.370 1.400 192,000 263,480 1.3723 1.293 1.274 1.302 1.283 1.311 204,973 1.2854 0.00%
2024-09-12 0 1.380 1.350 1.390 1.340 1.400 998,000 1,370,800 1.3735 1.293 1.265 1.302 1.255 1.311 1,065,432 1.2866 0.73%
2024-09-11 0 1.370 1.350 1.370 1.350 1.380 100,000 137,040 1.3704 1.283 1.265 1.283 1.265 1.293 106,757 1.2837 -0.72%
2024-09-10 0 1.380 1.350 1.380 1.370 1.390 152,000 209,800 1.3803 1.293 1.265 1.293 1.283 1.302 162,270 1.2929 -1.43%
2024-09-09 0 1.400 1.390 1.400 1.380 1.410 270,000 375,540 1.3909 1.311 1.302 1.311 1.293 1.321 288,243 1.3029 -2.10%
2024-09-05 0 1.430 1.410 1.430 1.410 1.450 2,166,000 3,081,640 1.4227 1.339 1.321 1.339 1.321 1.358 2,312,351 1.3327 0.70%
2024-09-04 0 1.420 1.390 1.420 1.380 1.430 3,410,000 4,767,240 1.3980 1.330 1.302 1.330 1.293 1.339 3,640,405 1.3095 1.43%
2024-09-03 0 1.400 1.380 1.400 1.380 1.410 2,320,000 3,233,400 1.3937 1.311 1.293 1.311 1.293 1.321 2,476,757 1.3055 0.72%
2024-09-02 0 1.390 1.370 1.400 1.370 1.400 1,600,000 2,219,540 1.3872 1.302 1.283 1.311 1.283 1.311 1,708,108 1.2994 0.00%
2024-08-30 0 1.390 1.380 1.390 1.380 1.400 2,088,000 2,909,520 1.3934 1.302 1.293 1.302 1.293 1.311 2,229,081 1.3053 0.00%
2024-08-29 0 1.390 1.380 1.390 1.380 1.400 1,994,000 2,764,980 1.3866 1.302 1.293 1.302 1.293 1.311 2,128,730 1.2989 -0.71%
2024-08-28 0 1.400 1.360 1.400 1.340 1.400 1,920,000 2,623,660 1.3665 1.311 1.274 1.311 1.255 1.311 2,049,730 1.2800 0.00%
2024-08-27 0 1.400 1.390 1.400 1.380 1.420 4,776,000 6,698,620 1.4026 1.311 1.302 1.311 1.293 1.330 5,098,703 1.3138 0.72%
2024-08-26 0 1.390 1.380 1.390 1.380 1.410 5,128,000 7,137,540 1.3919 1.302 1.293 1.302 1.293 1.321 5,474,486 1.3038 0.72%
2024-08-23 0 1.380 1.370 1.380 1.370 1.390 4,796,000 6,585,320 1.3731 1.293 1.283 1.293 1.283 1.302 5,120,054 1.2862 0.00%
2024-08-22 0 1.380 1.360 1.380 1.350 1.390 5,184,000 7,073,260 1.3644 1.293 1.274 1.293 1.265 1.302 5,534,270 1.2781 2.22%
2024-08-21 0 1.350 1.350 1.380 1.330 1.390 4,694,000 6,404,000 1.3643 1.265 1.265 1.293 1.246 1.302 5,011,162 1.2779 -1.46%
2024-08-20 0 1.370 1.350 1.380 1.320 1.390 416,000 566,540 1.3619 1.283 1.265 1.293 1.236 1.302 444,108 1.2757 0.74%
2024-08-19 0 1.360 1.320 1.360 1.310 1.360 578,000 777,000 1.3443 1.274 1.236 1.274 1.227 1.274 617,054 1.2592 1.49%
2024-08-16 0 1.340 1.300 1.340 1.300 1.360 378,000 497,980 1.3174 1.255 1.218 1.255 1.218 1.274 403,541 1.2340 0.00%
2024-08-15 0 1.340 1.310 1.340 1.310 1.340 222,000 294,820 1.3280 1.255 1.227 1.255 1.227 1.255 237,000 1.2440 1.52%
2024-08-14 0 1.320 1.310 1.320 1.270 1.330 508,000 654,740 1.2889 1.236 1.227 1.236 1.190 1.246 542,324 1.2073 0.76%
2024-08-13 0 1.310 1.300 1.330 1.290 1.310 112,000 145,660 1.3005 1.227 1.218 1.246 1.208 1.227 119,568 1.2182 -1.50%
2024-08-12 0 1.330 1.300 1.330 1.290 1.340 116,000 151,680 1.3076 1.246 1.218 1.246 1.208 1.255 123,838 1.2248 1.53%
2024-08-09 0 1.310 1.280 1.310 1.280 1.340 462,000 608,440 1.3170 1.227 1.199 1.227 1.199 1.255 493,216 1.2336 -2.24%
2024-08-08 0 1.340 1.310 1.340 1.310 1.340 206,000 271,420 1.3176 1.255 1.227 1.255 1.227 1.255 219,919 1.2342 0.75%
2024-08-07 0 1.330 1.320 1.330 1.320 1.350 182,000 242,360 1.3316 1.246 1.236 1.246 1.236 1.265 194,297 1.2474 -0.75%
2024-08-06 0 1.340 1.320 1.350 1.310 1.350 120,000 158,820 1.3235 1.255 1.236 1.265 1.227 1.265 128,108 1.2397 0.75%
2024-08-05 0 1.330 1.310 1.330 1.310 1.330 282,000 372,440 1.3207 1.246 1.227 1.246 1.227 1.246 301,054 1.2371 -0.75%
2024-08-02 0 1.340 1.340 1.350 1.340 1.380 390,000 529,520 1.3577 1.255 1.255 1.265 1.255 1.293 416,351 1.2718 -3.60%
2024-08-01 0 1.390 1.370 1.390 1.340 1.390 242,000 328,160 1.3560 1.302 1.283 1.302 1.255 1.302 258,351 1.2702 0.00%
2024-07-31 0 1.390 1.370 1.390 1.350 1.400 558,000 769,460 1.3790 1.302 1.283 1.302 1.265 1.311 595,703 1.2917 1.46%
2024-07-30 0 1.370 1.360 1.370 1.360 1.400 600,000 826,260 1.3771 1.283 1.274 1.283 1.274 1.311 640,541 1.2899 -0.72%
2024-07-29 0 1.380 1.350 1.380 1.350 1.390 106,000 145,580 1.3734 1.293 1.265 1.293 1.265 1.302 113,162 1.2865 1.47%
2024-07-26 0 1.360 1.350 1.370 1.340 1.450 2,034,000 2,810,180 1.3816 1.274 1.265 1.283 1.255 1.358 2,171,432 1.2942 3.03%
2024-07-25 0 1.320 1.310 1.350 1.310 1.340 276,000 362,600 1.3138 1.236 1.227 1.265 1.227 1.255 294,649 1.2306 -2.22%
2024-07-24 0 1.350 1.320 1.350 1.320 1.350 246,000 325,820 1.3245 1.265 1.236 1.265 1.236 1.265 262,622 1.2406 2.27%
2024-07-23 0 1.320 1.320 1.350 1.320 1.370 416,000 557,700 1.3406 1.236 1.236 1.265 1.236 1.283 444,108 1.2558 -2.94%
2024-07-22 0 1.360 1.350 1.360 1.340 1.390 600,000 815,920 1.3599 1.274 1.265 1.274 1.255 1.302 640,541 1.2738 -4.23%
2024-07-19 0 1.420 1.380 1.430 1.350 1.430 1,718,000 2,401,720 1.3980 1.330 1.293 1.339 1.265 1.339 1,834,081 1.3095 0.71%
2024-07-18 0 1.410 1.410 1.430 1.380 1.420 1,014,000 1,424,000 1.4043 1.321 1.321 1.339 1.293 1.330 1,082,514 1.3155 0.71%
2024-07-17 0 1.400 1.380 1.400 1.360 1.430 3,366,000 4,710,910 1.3996 1.311 1.293 1.311 1.274 1.339 3,593,432 1.3110 2.19%
2024-07-16 0 1.370 1.360 1.370 1.320 1.380 1,478,000 1,970,780 1.3334 1.283 1.274 1.283 1.236 1.293 1,577,865 1.2490 3.01%
2024-07-15 0 1.330 1.320 1.330 1.330 1.340 96,000 127,740 1.3306 1.246 1.236 1.246 1.246 1.255 102,486 1.2464 -1.48%
2024-07-12 0 1.350 1.310 1.350 1.310 1.370 1,096,000 1,476,300 1.3470 1.265 1.227 1.265 1.227 1.283 1,170,054 1.2617 0.00%
2024-07-11 0 1.350 1.340 1.350 1.340 1.380 1,086,000 1,481,100 1.3638 1.265 1.255 1.265 1.255 1.293 1,159,378 1.2775 -0.74%
2024-07-10 0 1.360 1.330 1.340 1.270 1.370 1,300,000 1,722,600 1.3251 1.274 1.246 1.255 1.190 1.283 1,387,838 1.2412 0.00%
2024-07-09 0 1.360 1.320 1.360 1.320 1.400 1,598,000 2,153,140 1.3474 1.274 1.236 1.274 1.236 1.311 1,705,973 1.2621 3.03%
2024-07-08 0 1.320 1.310 1.320 1.280 1.350 1,262,000 1,666,080 1.3202 1.236 1.227 1.236 1.199 1.265 1,347,270 1.2366 1.54%
2024-07-05 0 1.300 1.300 1.310 1.290 1.330 204,000 264,360 1.2959 1.218 1.218 1.227 1.208 1.246 217,784 1.2139 -1.52%
2024-07-04 0 1.320 1.290 1.320 1.280 1.330 654,000 855,240 1.3077 1.236 1.208 1.236 1.199 1.246 698,189 1.2249 0.00%
2024-07-03 0 1.320 1.310 1.320 1.300 1.350 406,000 541,260 1.3332 1.236 1.227 1.236 1.218 1.265 433,432 1.2488 1.54%
2024-07-02 0 1.300 1.280 1.300 1.260 1.300 858,000 1,105,480 1.2884 1.218 1.199 1.218 1.180 1.218 915,973 1.2069 0.00%
2024-06-28 0 1.300 1.270 1.300 1.270 1.320 474,000 610,720 1.2884 1.218 1.190 1.218 1.190 1.236 506,027 1.2069 0.00%
2024-06-27 0 1.300 1.280 1.300 1.280 1.310 72,000 93,380 1.2969 1.218 1.199 1.218 1.199 1.227 76,865 1.2149 -1.52%
2024-06-26 0 1.320 1.300 1.320 1.270 1.330 912,000 1,197,760 1.3133 1.236 1.218 1.236 1.190 1.246 973,622 1.2302 -0.75%
2024-06-25 0 1.330 1.320 1.330 1.320 1.350 252,000 337,140 1.3379 1.246 1.236 1.246 1.236 1.265 269,027 1.2532 -2.92%
2024-06-24 0 1.370 1.350 1.370 1.320 1.370 592,000 796,140 1.3448 1.283 1.265 1.283 1.236 1.283 632,000 1.2597 1.48%
2024-06-21 0 1.350 1.330 1.350 1.330 1.370 604,000 813,660 1.3471 1.265 1.246 1.265 1.246 1.283 644,811 1.2619 -2.17%
2024-06-20 0 1.380 1.360 1.380 1.360 1.420 526,000 728,040 1.3841 1.293 1.274 1.293 1.274 1.330 561,541 1.2965 -1.43%
2024-06-19 0 1.400 1.380 1.400 1.380 1.410 258,000 360,220 1.3962 1.311 1.293 1.311 1.293 1.321 275,432 1.3078 1.45%
2024-06-18 0 1.380 1.380 1.400 1.380 1.390 322,000 445,660 1.3840 1.293 1.293 1.311 1.293 1.302 343,757 1.2964 -1.43%
2024-06-17 0 1.400 1.400 1.420 1.370 1.460 1,000,000 1,404,100 1.4041 1.311 1.311 1.330 1.283 1.368 1,067,568 1.3152 -1.41%
2024-06-14 0 1.420 1.420 1.430 1.420 1.460 822,000 1,179,880 1.4354 1.330 1.330 1.339 1.330 1.368 877,541 1.3445 -2.74%
2024-06-13 0 1.460 1.440 1.460 1.430 1.480 714,000 1,040,500 1.4573 1.368 1.349 1.368 1.339 1.386 762,243 1.3650 2.82%
2024-06-12 0 1.420 1.410 1.420 1.400 1.430 460,000 651,640 1.4166 1.330 1.321 1.330 1.311 1.339 491,081 1.3269 -2.07%
2024-06-11 0 1.450 1.420 1.460 1.400 1.530 1,648,000 2,398,040 1.4551 1.358 1.330 1.368 1.311 1.433 1,759,351 1.3630 -2.03%
2024-06-07 0 1.480 1.470 1.480 1.380 1.480 1,267,880 1,822,652 1.4376 1.386 1.377 1.386 1.293 1.386 1,353,548 1.3466 7.25%
2024-06-06 0 1.380 1.350 1.380 1.340 1.400 596,000 812,900 1.3639 1.293 1.265 1.293 1.255 1.311 636,270 1.2776 -0.72%
2024-06-05 0 1.390 1.390 1.400 1.380 1.430 930,000 1,307,420 1.4058 1.302 1.302 1.311 1.293 1.339 992,838 1.3169 -2.80%
2024-06-04 0 1.430 1.420 1.430 1.330 1.450 1,330,000 1,863,540 1.4012 1.339 1.330 1.339 1.246 1.358 1,419,865 1.3125 5.15%
2024-06-03 0 1.360 1.360 1.390 1.360 1.400 784,000 1,085,680 1.3848 1.274 1.274 1.302 1.274 1.311 836,973 1.2972 0.00%
2024-05-31 0 1.360 1.350 1.370 1.250 1.370 3,004,000 4,011,640 1.3354 1.274 1.265 1.283 1.171 1.283 3,206,973 1.2509 9.68%
2024-05-30 0 1.240 1.240 1.260 1.190 1.260 1,274,000 1,564,260 1.2278 1.162 1.162 1.180 1.115 1.180 1,360,081 1.1501 3.33%
2024-05-29 0 1.200 1.180 1.200 1.170 1.210 440,000 520,600 1.1832 1.124 1.105 1.124 1.096 1.133 469,730 1.1083 0.84%
2024-05-28 0 1.190 1.190 1.200 1.170 1.210 702,000 834,440 1.1887 1.115 1.115 1.124 1.096 1.133 749,432 1.1134 1.71%
2024-05-27 0 1.170 1.170 1.190 1.160 1.200 432,000 508,140 1.1763 1.096 1.096 1.115 1.087 1.124 461,189 1.1018 0.00%
2024-05-24 0 1.170 1.170 1.190 1.150 1.250 1,814,000 2,165,860 1.1940 1.096 1.096 1.115 1.077 1.171 1,936,568 1.1184 -4.10%
2024-05-23 0 1.220 1.210 1.230 1.210 1.240 504,000 616,000 1.2222 1.143 1.133 1.152 1.133 1.162 538,054 1.1449 -0.81%
2024-05-22 0 1.230 1.230 1.250 1.230 1.250 458,000 567,020 1.2380 1.152 1.152 1.171 1.152 1.171 488,946 1.1597 0.00%
2024-05-21 0 1.230 1.220 1.250 1.200 1.270 2,540,000 3,122,360 1.2293 1.152 1.143 1.171 1.124 1.190 2,711,622 1.1515 -3.15%
2024-05-20 0 1.270 1.270 1.290 1.270 1.340 2,094,000 2,693,840 1.2865 1.190 1.190 1.208 1.190 1.255 2,235,486 1.2050 -5.22%
2024-05-17 0 1.340 1.300 1.340 1.240 1.340 1,792,000 2,262,180 1.2624 1.255 1.218 1.255 1.162 1.255 1,913,081 1.1825 5.51%
2024-05-16 0 1.270 1.260 1.290 1.270 1.300 1,450,000 1,857,300 1.2809 1.190 1.180 1.208 1.190 1.218 1,547,973 1.1998 -2.31%
2024-05-14 0 1.300 1.300 1.310 1.280 1.310 718,000 929,140 1.2941 1.218 1.218 1.227 1.199 1.227 766,514 1.2122 0.00%
2024-05-13 0 1.300 1.290 1.300 1.290 1.320 446,000 580,020 1.3005 1.218 1.208 1.218 1.208 1.236 476,135 1.2182 -2.26%
2024-05-10 0 1.330 1.330 1.350 1.330 1.350 862,000 1,155,140 1.3401 1.246 1.246 1.265 1.246 1.265 920,243 1.2553 0.00%
2024-05-09 0 1.330 1.300 1.330 1.290 1.340 818,000 1,082,640 1.3235 1.246 1.218 1.246 1.208 1.255 873,270 1.2398 3.10%
2024-05-08 0 1.290 1.290 1.320 1.280 1.340 392,000 509,160 1.2989 1.208 1.208 1.236 1.199 1.255 418,486 1.2167 -2.27%
2024-05-07 0 1.320 1.280 1.320 1.290 1.320 234,000 304,860 1.3028 1.236 1.199 1.236 1.208 1.236 249,811 1.2204 0.00%
2024-05-06 0 1.320 1.300 1.320 1.250 1.330 2,938,000 3,726,640 1.2684 1.236 1.218 1.236 1.171 1.246 3,136,514 1.1881 0.00%
2024-05-03 0 1.320 1.300 1.320 1.280 1.350 1,572,000 2,039,479 1.2974 1.236 1.218 1.236 1.199 1.265 1,678,216 1.2153 0.00%
2024-05-02 0 1.320 1.310 1.320 1.310 1.370 1,952,000 2,575,040 1.3192 1.236 1.227 1.236 1.227 1.283 2,083,892 1.2357 -2.22%
2024-04-30 0 1.350 1.330 1.350 1.320 1.380 680,000 905,700 1.3319 1.265 1.246 1.265 1.236 1.293 725,946 1.2476 -0.74%
2024-04-29 0 1.360 1.340 1.360 1.350 1.390 802,000 1,086,619 1.3549 1.274 1.255 1.274 1.265 1.302 856,189 1.2691 0.74%
2024-04-26 0 1.350 1.350 1.360 1.330 1.390 2,008,000 2,708,600 1.3489 1.265 1.265 1.274 1.246 1.302 2,143,676 1.2635 -1.46%
2024-04-25 0 1.370 1.350 1.370 1.350 1.390 636,000 868,580 1.3657 1.283 1.265 1.283 1.265 1.302 678,973 1.2793 -1.44%
2024-04-24 0 1.390 1.360 1.390 1.340 1.460 4,535,790 6,183,826 1.3633 1.302 1.274 1.302 1.255 1.368 4,842,262 1.2771 -3.47%
2024-04-23 0 1.440 1.420 1.440 1.390 1.450 1,968,000 2,785,660 1.4155 1.349 1.330 1.349 1.302 1.358 2,100,973 1.3259 2.86%
2024-04-22 0 1.400 1.380 1.400 1.340 1.410 2,202,000 3,022,120 1.3724 1.311 1.293 1.311 1.255 1.321 2,350,784 1.2856 0.00%
2024-04-19 0 1.400 1.390 1.400 1.380 1.430 1,214,000 1,701,440 1.4015 1.311 1.302 1.311 1.293 1.339 1,296,027 1.3128 -0.71%
2024-04-18 0 1.410 1.400 1.410 1.390 1.440 1,170,000 1,650,500 1.4107 1.321 1.311 1.321 1.302 1.349 1,249,054 1.3214 -0.70%
2024-04-17 0 1.420 1.410 1.420 1.380 1.460 1,728,000 2,438,300 1.4111 1.330 1.321 1.330 1.293 1.368 1,844,757 1.3217 -1.39%
2024-04-16 0 1.440 1.420 1.440 1.420 1.520 966,000 1,400,480 1.4498 1.349 1.330 1.349 1.330 1.424 1,031,270 1.3580 -2.04%
2024-04-15 0 1.470 1.430 1.470 1.420 1.480 919,000 1,323,880 1.4406 1.377 1.339 1.377 1.330 1.386 981,095 1.3494 0.00%
2024-04-12 0 1.470 1.430 1.470 1.420 1.480 348,000 500,280 1.4376 1.377 1.339 1.377 1.330 1.386 371,514 1.3466 2.08%
2024-04-11 0 1.440 1.440 1.460 1.420 1.490 798,000 1,151,700 1.4432 1.349 1.349 1.368 1.330 1.396 851,919 1.3519 -2.70%
2024-04-10 0 1.480 1.430 1.480 1.400 1.520 4,410,000 6,392,720 1.4496 1.386 1.339 1.386 1.311 1.424 4,707,973 1.3578 9.63%
2024-04-09 0 1.350 1.350 1.380 1.300 1.540 4,556,000 6,582,420 1.4448 1.265 1.265 1.293 1.218 1.443 4,863,838 1.3533 -11.76%
2024-04-08 0 1.530 1.520 1.540 1.520 1.580 876,000 1,346,120 1.5367 1.433 1.424 1.443 1.424 1.480 935,189 1.4394 -4.38%
2024-04-05 0 1.600 1.550 1.600 1.530 1.600 642,000 999,360 1.5566 1.499 1.452 1.499 1.433 1.499 685,378 1.4581 1.91%
2024-04-03 0 1.570 1.560 1.580 1.510 1.590 4,288,000 6,678,600 1.5575 1.471 1.461 1.480 1.414 1.489 4,577,730 1.4589 3.29%
2024-04-02 0 1.520 1.520 1.530 1.520 1.600 2,622,000 4,058,660 1.5479 1.424 1.424 1.433 1.424 1.499 2,799,162 1.4500 -3.18%
2024-03-28 0 1.570 1.560 1.570 1.550 1.660 1,778,000 2,811,580 1.5813 1.471 1.461 1.471 1.452 1.555 1,898,135 1.4812 -5.99%
2024-03-27 0 1.670 1.630 1.670 1.470 1.840 20,360,000 32,229,300 1.5830 1.564 1.527 1.564 1.377 1.724 21,735,676 1.4828 -9.73%
2024-03-26 0 1.850 1.830 1.850 1.760 1.950 14,310,750 26,614,222 1.8597 1.733 1.714 1.733 1.649 1.827 15,277,693 1.7420 1.09%
2024-03-25 0 1.830 1.810 1.830 1.770 1.880 8,476,000 15,421,920 1.8195 1.714 1.695 1.714 1.658 1.761 9,048,703 1.7043 3.39%
2024-03-22 0 1.770 1.760 1.770 1.700 1.800 6,019,000 10,540,480 1.7512 1.658 1.649 1.658 1.592 1.686 6,425,689 1.6404 2.91%
2024-03-21 0 1.720 1.720 1.740 1.690 1.770 2,912,000 5,018,620 1.7234 1.611 1.611 1.630 1.583 1.658 3,108,757 1.6143 0.58%
2024-03-20 0 1.710 1.700 1.710 1.660 1.820 6,280,000 11,007,740 1.7528 1.602 1.592 1.602 1.555 1.705 6,704,324 1.6419 2.40%
2024-03-19 0 1.670 1.650 1.660 1.610 1.690 5,032,000 8,294,080 1.6483 1.564 1.546 1.555 1.508 1.583 5,372,000 1.5439 3.09%
2024-03-18 0 1.620 1.600 1.620 1.550 1.660 5,984,000 9,668,460 1.6157 1.517 1.499 1.517 1.452 1.555 6,388,324 1.5135 4.52%
2024-03-15 0 1.550 1.530 1.550 1.460 1.550 2,110,000 3,213,740 1.5231 1.452 1.433 1.452 1.368 1.452 2,252,568 1.4267 4.03%
2024-03-14 0 1.490 1.470 1.490 1.440 1.490 716,174 1,044,310 1.4582 1.396 1.377 1.396 1.349 1.396 764,564 1.3659 3.47%
2024-03-13 0 1.440 1.440 1.470 1.430 1.470 770,000 1,119,320 1.4537 1.349 1.349 1.377 1.339 1.377 822,027 1.3617 -1.37%
2024-03-12 0 1.460 1.440 1.460 1.430 1.500 1,484,000 2,176,560 1.4667 1.368 1.349 1.368 1.339 1.405 1,584,270 1.3739 0.00%
2024-03-11 0 1.460 1.440 1.460 1.420 1.490 934,000 1,371,920 1.4689 1.368 1.349 1.368 1.330 1.396 997,108 1.3759 0.00%
2024-03-08 0 1.460 1.420 1.460 1.410 1.460 640,000 920,640 1.4385 1.368 1.330 1.368 1.321 1.368 683,243 1.3475 2.10%
2024-03-07 0 1.430 1.410 1.430 1.390 1.480 1,066,000 1,510,520 1.4170 1.339 1.321 1.339 1.302 1.386 1,138,027 1.3273 -2.05%
2024-03-06 0 1.460 1.430 1.460 1.340 1.520 5,190,000 7,461,780 1.4377 1.368 1.339 1.368 1.255 1.424 5,540,676 1.3467 10.61%
2024-03-05 0 1.320 1.320 1.330 1.300 1.390 3,263,000 4,404,780 1.3499 1.236 1.236 1.246 1.218 1.302 3,483,473 1.2645 -5.04%
2024-03-04 0 1.390 1.390 1.400 1.380 1.450 1,268,000 1,784,500 1.4073 1.302 1.302 1.311 1.293 1.358 1,353,676 1.3183 -0.71%
2024-03-01 0 1.400 1.400 1.420 1.400 1.440 1,808,000 2,547,720 1.4091 1.311 1.311 1.330 1.311 1.349 1,930,162 1.3200 -4.11%
2024-02-29 0 1.460 1.450 1.460 1.410 1.500 3,050,000 4,410,400 1.4460 1.368 1.358 1.368 1.321 1.405 3,256,081 1.3545 0.00%
2024-02-28 0 1.460 1.460 1.470 1.450 1.530 3,548,000 5,277,720 1.4875 1.368 1.368 1.377 1.358 1.433 3,787,730 1.3934 -0.68%
2024-02-27 0 1.470 1.460 1.470 1.350 1.660 18,238,000 26,820,160 1.4706 1.377 1.368 1.377 1.265 1.555 19,470,297 1.3775 0.68%
2024-02-26 0 1.460 1.460 1.480 1.460 1.490 2,775,000 4,091,380 1.4744 1.368 1.368 1.386 1.368 1.396 2,962,500 1.3811 0.00%
2024-02-23 0 1.460 1.460 1.480 1.460 1.600 9,754,000 14,722,000 1.5093 1.368 1.368 1.386 1.368 1.499 10,413,054 1.4138 -6.41%
2024-02-22 0 1.560 1.540 1.560 1.500 1.590 2,114,000 3,226,320 1.5262 1.461 1.443 1.461 1.405 1.489 2,256,838 1.4296 0.00%
2024-02-21 0 1.560 1.560 1.570 1.490 1.570 1,796,000 2,746,060 1.5290 1.461 1.461 1.471 1.396 1.471 1,917,351 1.4322 3.31%
2024-02-20 0 1.510 1.510 1.540 1.500 1.650 3,190,000 4,958,540 1.5544 1.414 1.414 1.443 1.405 1.546 3,405,541 1.4560 -0.66%
2024-02-19 0 1.520 1.520 1.530 1.520 1.650 4,026,000 6,293,780 1.5633 1.424 1.424 1.433 1.424 1.546 4,298,027 1.4643 -7.32%
2024-02-16 0 1.640 1.630 1.640 1.570 1.680 2,986,000 4,750,860 1.5910 1.536 1.527 1.536 1.471 1.574 3,187,757 1.4903 -0.61%
2024-02-15 0 1.650 1.610 1.650 1.560 1.680 2,174,000 3,514,140 1.6164 1.546 1.508 1.546 1.461 1.574 2,320,892 1.5141 0.00%
2024-02-14 0 1.650 1.620 1.650 1.570 1.650 1,018,000 1,661,160 1.6318 1.546 1.517 1.546 1.471 1.546 1,086,784 1.5285 3.12%
2024-02-09 0 1.600 1.560 1.600 1.550 1.600 252,000 401,680 1.5940 1.499 1.461 1.499 1.452 1.499 269,027 1.4931 3.23%
2024-02-08 0 1.550 1.550 1.600 1.520 1.600 2,622,000 4,067,940 1.5515 1.452 1.452 1.499 1.424 1.499 2,799,162 1.4533 -2.52%
2024-02-07 0 1.590 1.540 1.580 1.500 1.650 3,506,000 5,415,420 1.5446 1.489 1.443 1.480 1.405 1.546 3,742,892 1.4469 0.63%
2024-02-06 0 1.580 1.540 1.590 1.470 1.590 2,518,000 3,851,640 1.5296 1.480 1.443 1.489 1.377 1.489 2,688,135 1.4328 4.64%
2024-02-05 0 1.510 1.480 1.510 1.420 1.540 2,272,000 3,326,260 1.4640 1.414 1.386 1.414 1.330 1.443 2,425,514 1.3714 0.67%
2024-02-02 0 1.500 1.500 1.550 1.480 1.620 3,556,000 5,544,440 1.5592 1.405 1.405 1.452 1.386 1.517 3,796,270 1.4605 -5.66%
2024-02-01 0 1.590 1.560 1.590 1.540 1.590 788,000 1,236,180 1.5688 1.489 1.461 1.489 1.443 1.489 841,243 1.4695 3.25%
2024-01-31 0 1.540 1.540 1.550 1.460 1.630 2,458,000 3,746,540 1.5242 1.443 1.443 1.452 1.368 1.527 2,624,081 1.4278 -2.53%
2024-01-30 0 1.580 1.580 1.600 1.530 1.700 3,580,000 5,701,290 1.5925 1.480 1.480 1.499 1.433 1.592 3,821,892 1.4917 -4.24%
2024-01-29 0 1.650 1.620 1.650 1.580 1.670 1,068,000 1,734,500 1.6241 1.546 1.517 1.546 1.480 1.564 1,140,162 1.5213 0.61%
2024-01-26 0 1.640 1.640 1.670 1.620 1.740 3,494,000 5,796,980 1.6591 1.536 1.536 1.564 1.517 1.630 3,730,081 1.5541 -1.20%
2024-01-25 0 1.660 1.660 1.690 1.580 1.740 8,104,000 13,162,160 1.6242 1.555 1.555 1.583 1.480 1.630 8,651,568 1.5214 4.40%
2024-01-24 0 1.590 1.560 1.590 1.470 1.590 8,504,000 12,997,060 1.5283 1.489 1.461 1.489 1.377 1.489 9,078,595 1.4316 3.92%
2024-01-23 0 1.530 1.510 1.530 1.500 1.650 7,900,000 12,265,220 1.5526 1.433 1.414 1.433 1.405 1.546 8,433,784 1.4543 1.32%
2024-01-22 0 1.510 1.510 1.530 1.510 1.650 5,222,000 8,098,080 1.5508 1.414 1.414 1.433 1.414 1.546 5,574,838 1.4526 -7.36%
2024-01-19 0 1.630 1.610 1.630 1.600 1.650 4,568,000 7,353,020 1.6097 1.527 1.508 1.527 1.499 1.546 4,876,649 1.5078 0.00%
2024-01-18 0 1.630 1.610 1.630 1.600 1.640 1,132,000 1,823,760 1.6111 1.527 1.508 1.527 1.499 1.536 1,208,486 1.5091 1.87%
2024-01-17 0 1.600 1.590 1.600 1.570 1.730 6,202,000 9,973,580 1.6081 1.499 1.489 1.499 1.471 1.621 6,621,054 1.5063 -3.03%
2024-01-16 0 1.650 1.640 1.680 1.610 1.750 6,560,000 10,741,260 1.6374 1.546 1.536 1.574 1.508 1.639 7,003,243 1.5338 -1.20%
2024-01-15 0 1.670 1.670 1.690 1.610 1.800 3,600,000 6,010,920 1.6697 1.564 1.564 1.583 1.508 1.686 3,843,243 1.5640 -1.76%
2024-01-12 0 1.700 1.660 1.700 1.640 1.830 27,246,000 44,265,760 1.6247 1.592 1.555 1.592 1.536 1.714 29,086,946 1.5218 3.66%
2024-01-11 0 1.640 1.620 1.640 1.560 1.640 2,072,000 3,309,560 1.5973 1.536 1.517 1.536 1.461 1.536 2,212,000 1.4962 4.46%
2024-01-10 0 1.570 1.570 1.580 1.550 1.680 3,424,000 5,507,700 1.6086 1.471 1.471 1.480 1.452 1.574 3,655,351 1.5067 -5.42%
2024-01-09 0 1.660 1.660 1.680 1.650 1.690 672,000 1,124,680 1.6736 1.555 1.555 1.574 1.546 1.583 717,405 1.5677 -1.78%
2024-01-08 0 1.690 1.690 1.720 1.610 1.740 2,950,000 4,937,560 1.6737 1.583 1.583 1.611 1.508 1.630 3,149,324 1.5678 0.00%
2024-01-05 0 1.690 1.630 1.690 1.600 1.750 3,048,000 5,015,220 1.6454 1.583 1.527 1.583 1.499 1.639 3,253,946 1.5413 1.81%
2024-01-04 0 1.660 1.660 1.680 1.600 1.750 22,106,000 35,564,700 1.6088 1.555 1.555 1.574 1.499 1.639 23,599,649 1.5070 -1.19%
2024-01-03 0 1.680 1.670 1.690 1.650 1.740 740,000 1,251,880 1.6917 1.574 1.564 1.583 1.546 1.630 790,000 1.5847 0.00%
2024-01-02 0 1.680 1.680 1.690 1.610 1.710 1,722,000 2,870,600 1.6670 1.574 1.574 1.583 1.508 1.602 1,838,351 1.5615 0.00%
2023-12-29 0 1.680 1.670 1.680 1.610 1.730 674,000 1,128,320 1.6741 1.574 1.564 1.574 1.508 1.621 719,541 1.5681 4.35%
2023-12-28 0 1.610 1.610 1.650 1.550 1.690 2,980,000 4,803,980 1.6121 1.508 1.508 1.546 1.452 1.583 3,181,351 1.5100 -1.23%
2023-12-27 0 1.630 1.600 1.630 1.550 1.700 3,758,000 6,101,660 1.6236 1.527 1.499 1.527 1.452 1.592 4,011,919 1.5209 2.52%
2023-12-22 0 1.590 1.590 1.660 1.580 1.950 10,314,000 17,775,300 1.7234 1.489 1.489 1.555 1.480 1.827 11,010,892 1.6143 -11.67%
2023-12-21 0 1.800 1.780 1.800 1.580 1.950 19,491,820 35,393,320 1.8158 1.686 1.667 1.686 1.480 1.827 20,808,835 1.7009 13.21%
2023-12-20 0 1.590 1.590 1.600 1.490 1.630 6,780,000 10,737,180 1.5837 1.489 1.489 1.499 1.396 1.527 7,238,108 1.4834 7.43%
2023-12-19 0 1.480 1.460 1.480 1.430 1.490 716,000 1,051,080 1.4680 1.386 1.368 1.386 1.339 1.396 764,378 1.3751 0.68%
2023-12-18 0 1.470 1.460 1.470 1.450 1.610 6,358,000 9,829,520 1.5460 1.377 1.368 1.377 1.358 1.508 6,787,595 1.4482 -2.65%
2023-12-15 0 1.510 1.510 1.530 1.400 1.550 6,548,000 9,819,740 1.4997 1.414 1.414 1.433 1.311 1.452 6,990,432 1.4047 7.86%
2023-12-14 0 1.400 1.400 1.410 1.310 1.530 6,163,220 8,815,471 1.4303 1.311 1.311 1.321 1.227 1.433 6,579,654 1.3398 7.69%
2023-12-13 0 1.300 1.280 1.300 1.280 1.340 708,000 915,300 1.2928 1.218 1.199 1.218 1.199 1.255 755,838 1.2110 -4.41%
2023-12-12 0 1.360 1.300 1.360 1.280 1.360 678,000 881,060 1.2995 1.274 1.218 1.274 1.199 1.274 723,811 1.2173 5.43%
2023-12-11 0 1.290 1.290 1.310 1.280 1.310 504,000 653,160 1.2960 1.208 1.208 1.227 1.199 1.227 538,054 1.2139 -1.53%
2023-12-08 0 1.310 1.290 1.310 1.270 1.320 862,000 1,118,300 1.2973 1.227 1.208 1.227 1.190 1.236 920,243 1.2152 1.55%
2023-12-07 0 1.290 1.280 1.300 1.280 1.350 630,000 820,060 1.3017 1.208 1.199 1.218 1.199 1.265 672,568 1.2193 1.57%
2023-12-06 0 1.270 1.270 1.280 1.270 1.300 424,000 547,740 1.2918 1.190 1.190 1.199 1.190 1.218 452,649 1.2101 -1.55%
2023-12-05 0 1.290 1.290 1.310 1.290 1.310 674,000 873,120 1.2954 1.208 1.208 1.227 1.208 1.227 719,541 1.2134 -4.44%
2023-12-04 0 1.350 1.300 1.310 1.290 1.370 688,000 900,500 1.3089 1.265 1.218 1.227 1.208 1.283 734,486 1.2260 3.85%
2023-12-01 0 1.300 1.300 1.320 1.300 1.350 602,000 795,580 1.3216 1.218 1.218 1.236 1.218 1.265 642,676 1.2379 -0.76%
2023-11-30 0 1.310 1.310 1.360 1.310 1.380 384,000 509,340 1.3264 1.227 1.227 1.274 1.227 1.293 409,946 1.2425 0.77%
2023-11-29 0 1.300 1.300 1.310 1.290 1.450 1,386,000 1,864,860 1.3455 1.218 1.218 1.227 1.208 1.358 1,479,649 1.2603 -7.14%
2023-11-28 0 1.400 1.360 1.400 1.330 1.450 476,000 650,340 1.3663 1.311 1.274 1.311 1.246 1.358 508,162 1.2798 2.94%
2023-11-27 0 1.360 1.320 1.360 1.290 1.400 1,537,000 2,035,100 1.3241 1.274 1.236 1.274 1.208 1.311 1,640,851 1.2403 4.62%
2023-11-24 0 1.300 1.290 1.310 1.240 1.330 1,907,560 2,450,456 1.2846 1.218 1.208 1.227 1.162 1.246 2,036,449 1.2033 4.00%
2023-11-23 0 1.250 1.250 1.270 1.240 1.340 368,000 467,900 1.2715 1.171 1.171 1.190 1.162 1.255 392,865 1.1910 0.00%
2023-11-22 0 1.250 1.240 1.260 1.250 1.280 112,000 140,640 1.2557 1.171 1.162 1.180 1.171 1.199 119,568 1.1762 0.00%
2023-11-21 0 1.250 1.240 1.250 1.240 1.300 264,000 332,500 1.2595 1.171 1.162 1.171 1.162 1.218 281,838 1.1798 0.00%
2023-11-20 0 1.250 1.250 1.260 1.240 1.300 406,000 514,140 1.2664 1.171 1.171 1.180 1.162 1.218 433,432 1.1862 -1.57%
2023-11-17 0 1.270 1.270 1.300 1.270 1.310 560,000 719,340 1.2845 1.190 1.190 1.218 1.190 1.227 597,838 1.2032 -1.55%
2023-11-16 0 1.290 1.290 1.320 1.260 1.330 2,748,000 3,563,110 1.2966 1.208 1.208 1.236 1.180 1.246 2,933,676 1.2146 -0.77%
2023-11-15 0 1.300 1.300 1.320 1.280 1.360 1,196,000 1,567,580 1.3107 1.218 1.218 1.236 1.199 1.274 1,276,811 1.2277 -7.14%
2023-11-14 0 1.400 1.380 1.400 1.380 1.430 348,000 482,140 1.3855 1.311 1.293 1.311 1.293 1.339 371,514 1.2978 1.45%
2023-11-13 0 1.380 1.380 1.410 1.370 1.450 1,996,000 2,779,280 1.3924 1.293 1.293 1.321 1.283 1.358 2,130,865 1.3043 -3.50%
2023-11-10 0 1.430 1.430 1.440 1.430 1.510 886,000 1,272,400 1.4361 1.339 1.339 1.349 1.339 1.414 945,865 1.3452 -2.05%
2023-11-09 0 1.460 1.440 1.460 1.410 1.490 2,040,000 2,920,420 1.4316 1.368 1.349 1.368 1.321 1.396 2,177,838 1.3410 0.00%
2023-11-08 0 1.460 1.440 1.460 1.430 1.500 1,390,000 2,008,640 1.4451 1.368 1.349 1.368 1.339 1.405 1,483,919 1.3536 -2.67%
2023-11-07 0 1.500 1.450 1.500 1.360 1.540 2,300,000 3,326,340 1.4462 1.405 1.358 1.405 1.274 1.443 2,455,405 1.3547 6.38%
2023-11-06 0 1.410 1.410 1.440 1.370 1.440 1,081,000 1,516,130 1.4025 1.321 1.321 1.349 1.283 1.349 1,154,041 1.3138 3.68%
2023-11-03 0 1.360 1.360 1.400 1.340 1.400 588,000 802,340 1.3645 1.274 1.274 1.311 1.255 1.311 627,730 1.2782 -0.73%
2023-11-02 0 1.370 1.330 1.370 1.280 1.420 1,314,000 1,739,220 1.3236 1.283 1.246 1.283 1.199 1.330 1,402,784 1.2398 0.74%
2023-11-01 0 1.360 1.330 1.380 1.290 1.390 788,000 1,044,420 1.3254 1.274 1.246 1.293 1.208 1.302 841,243 1.2415 7.94%
2023-10-31 0 1.260 1.260 1.320 1.260 1.390 322,000 418,700 1.3003 1.180 1.180 1.236 1.180 1.302 343,757 1.2180 -3.08%
2023-10-30 0 1.300 1.300 1.340 1.230 1.380 3,438,000 4,349,520 1.2651 1.218 1.218 1.255 1.152 1.293 3,670,297 1.1851 7.44%
2023-10-27 0 1.210 1.210 1.250 1.170 1.280 298,000 355,720 1.1937 1.133 1.133 1.171 1.096 1.199 318,135 1.1181 2.54%
2023-10-26 0 1.180 1.120 1.150 1.020 1.200 1,210,000 1,303,600 1.0774 1.105 1.049 1.077 0.955 1.124 1,291,757 1.0092 6.31%
2023-10-25 0 1.110 1.110 1.160 1.110 1.250 1,186,000 1,370,260 1.1554 1.040 1.040 1.087 1.040 1.171 1,266,135 1.0822 -9.02%
2023-10-24 0 1.220 1.190 1.220 1.010 1.230 942,000 1,093,700 1.1610 1.143 1.115 1.143 0.946 1.152 1,005,649 1.0876 -0.81%
2023-10-20 0 1.230 1.200 1.230 1.200 1.260 1,342,000 1,663,900 1.2399 1.152 1.124 1.152 1.124 1.180 1,432,676 1.1614 0.82%
2023-10-19 0 1.220 1.220 1.300 1.210 1.290 1,180,000 1,460,300 1.2375 1.143 1.143 1.218 1.133 1.208 1,259,730 1.1592 -5.43%
2023-10-18 0 1.290 1.280 1.310 1.280 1.380 218,000 282,640 1.2965 1.208 1.199 1.227 1.199 1.293 232,730 1.2145 -3.73%
2023-10-17 0 1.340 1.310 1.340 1.300 1.350 1,426,000 1,895,880 1.3295 1.255 1.227 1.255 1.218 1.265 1,522,351 1.2454 3.08%
2023-10-16 0 1.300 1.290 1.320 1.230 1.380 486,000 639,580 1.3160 1.218 1.208 1.236 1.152 1.293 518,838 1.2327 3.17%
2023-10-13 0 1.260 1.260 1.300 1.260 1.360 1,164,000 1,533,200 1.3172 1.180 1.180 1.218 1.180 1.274 1,242,649 1.2338 -10.00%
2023-10-12 0 1.400 1.370 1.400 1.370 1.400 152,000 209,040 1.3753 1.311 1.283 1.311 1.283 1.311 162,270 1.2882 2.94%
2023-10-11 0 1.360 1.350 1.360 1.360 1.390 216,000 297,940 1.3794 1.274 1.265 1.274 1.274 1.302 230,595 1.2921 -2.16%
2023-10-10 0 1.390 1.350 1.390 1.350 1.410 464,000 637,320 1.3735 1.302 1.265 1.302 1.265 1.321 495,351 1.2866 -0.71%
2023-10-09 0 1.400 1.390 1.400 1.390 1.440 352,000 495,300 1.4071 1.311 1.302 1.311 1.302 1.349 375,784 1.3180 -0.71%
2023-10-06 0 1.410 1.390 1.420 1.400 1.450 124,000 175,020 1.4115 1.321 1.302 1.330 1.311 1.358 132,378 1.3221 2.92%
2023-10-05 0 1.370 1.370 1.410 1.370 1.470 118,000 165,580 1.4032 1.283 1.283 1.321 1.283 1.377 125,973 1.3144 0.00%
2023-10-04 0 1.370 1.370 1.400 1.350 1.410 318,000 441,060 1.3870 1.283 1.283 1.311 1.265 1.321 339,486 1.2992 -5.52%
2023-10-03 0 1.450 1.400 1.450 1.380 1.450 66,000 93,760 1.4206 1.358 1.311 1.358 1.293 1.358 70,459 1.3307 -0.68%
2023-09-29 0 1.460 1.410 1.460 1.380 1.490 230,000 333,860 1.4516 1.368 1.321 1.368 1.293 1.396 245,541 1.3597 5.80%
2023-09-28 0 1.380 1.370 1.390 1.360 1.420 90,000 124,160 1.3796 1.293 1.283 1.302 1.274 1.330 96,081 1.2922 -4.83%
2023-09-27 0 1.450 1.400 1.430 1.390 1.460 76,000 108,220 1.4239 1.358 1.311 1.339 1.302 1.368 81,135 1.3338 -0.68%
2023-09-26 0 1.460 1.410 1.460 1.400 1.500 324,000 468,040 1.4446 1.368 1.321 1.368 1.311 1.405 345,892 1.3531 -1.35%
2023-09-25 0 1.480 1.430 1.460 1.420 1.560 574,000 836,180 1.4568 1.386 1.339 1.368 1.330 1.461 612,784 1.3646 -5.13%
2023-09-22 0 1.560 1.530 1.540 1.510 1.560 700,000 1,077,840 1.5398 1.461 1.433 1.443 1.414 1.461 747,297 1.4423 0.65%
2023-09-21 0 1.550 1.450 1.540 1.380 1.560 1,126,000 1,688,900 1.4999 1.452 1.358 1.443 1.293 1.461 1,202,081 1.4050 1.97%
2023-09-20 0 1.520 1.440 1.520 1.390 1.610 3,886,000 5,885,520 1.5145 1.424 1.349 1.424 1.302 1.508 4,148,568 1.4187 8.57%
2023-09-19 0 1.400 1.400 1.430 1.150 1.430 2,566,000 3,342,500 1.3026 1.311 1.311 1.339 1.077 1.339 2,739,378 1.2202 16.67%
2023-09-18 0 1.200 1.200 1.210 1.190 1.320 942,000 1,177,740 1.2503 1.124 1.124 1.133 1.115 1.236 1,005,649 1.1711 -9.09%
2023-09-15 0 1.320 1.300 1.310 1.300 1.330 688,000 898,820 1.3064 1.236 1.218 1.227 1.218 1.246 734,486 1.2237 -2.22%
2023-09-14 0 1.350 1.340 1.350 1.150 1.410 2,858,000 3,793,880 1.3275 1.265 1.255 1.265 1.077 1.321 3,051,108 1.2434 -4.26%
2023-09-13 0 1.410 1.410 1.440 1.370 1.490 1,068,000 1,547,140 1.4486 1.321 1.321 1.349 1.283 1.396 1,140,162 1.3569 -4.08%
2023-09-12 0 1.470 1.470 1.490 1.470 1.540 958,000 1,438,300 1.5014 1.377 1.377 1.396 1.377 1.443 1,022,730 1.4063 -2.00%
2023-09-11 0 1.500 1.500 1.540 1.500 1.580 892,000 1,356,420 1.5207 1.405 1.405 1.443 1.405 1.480 952,270 1.4244 -2.60%
2023-09-07 0 1.540 1.540 1.560 1.520 1.590 1,212,000 1,887,140 1.5570 1.443 1.443 1.461 1.424 1.489 1,293,892 1.4585 3.36%
2023-09-06 0 1.490 1.490 1.510 1.450 1.550 1,386,000 2,104,300 1.5183 1.396 1.396 1.414 1.358 1.452 1,479,649 1.4222 1.36%
2023-09-05 0 1.470 1.460 1.500 1.450 1.500 476,000 705,880 1.4829 1.377 1.368 1.405 1.358 1.405 508,162 1.3891 -0.68%
2023-09-04 0 1.480 1.480 1.490 1.410 1.480 1,064,000 1,547,060 1.4540 1.386 1.386 1.396 1.321 1.386 1,135,892 1.3620 0.00%
2023-08-31 0 1.480 1.450 1.480 1.410 1.500 1,066,000 1,539,340 1.4440 1.386 1.358 1.386 1.321 1.405 1,138,027 1.3526 0.00%
2023-08-30 0 1.480 1.460 1.480 1.450 1.660 4,390,000 6,599,940 1.5034 1.386 1.368 1.386 1.358 1.555 4,686,622 1.4083 -1.33%
2023-08-29 0 1.500 1.490 1.500 1.460 1.530 838,000 1,243,160 1.4835 1.405 1.396 1.405 1.368 1.433 894,622 1.3896 0.00%
2023-08-28 0 1.500 1.490 1.500 1.480 1.600 1,288,000 1,990,380 1.5453 1.405 1.396 1.405 1.386 1.499 1,375,027 1.4475 -0.66%
2023-08-25 0 1.510 1.500 1.530 1.500 1.580 270,000 406,620 1.5060 1.414 1.405 1.433 1.405 1.480 288,243 1.4107 -1.31%
2023-08-24 0 1.530 1.500 1.520 1.480 1.660 4,978,000 7,563,520 1.5194 1.433 1.405 1.424 1.386 1.555 5,314,351 1.4232 -4.38%
2023-08-23 0 1.600 1.600 1.650 1.570 1.750 1,764,000 2,904,740 1.6467 1.499 1.499 1.546 1.471 1.639 1,883,189 1.5425 -6.43%
2023-08-22 0 1.710 1.710 1.740 1.690 1.810 1,218,000 2,109,920 1.7323 1.602 1.602 1.630 1.583 1.695 1,300,297 1.6226 -3.93%
2023-08-21 0 1.780 1.780 1.790 1.770 1.850 484,000 877,760 1.8136 1.667 1.667 1.677 1.658 1.733 516,703 1.6988 -4.30%
2023-08-18 0 1.860 1.850 1.870 1.780 1.890 1,094,000 1,992,460 1.8213 1.742 1.733 1.752 1.667 1.770 1,167,919 1.7060 3.91%
2023-08-17 0 1.790 1.790 1.820 1.770 1.820 1,018,000 1,818,160 1.7860 1.677 1.677 1.705 1.658 1.705 1,086,784 1.6730 1.13%
2023-08-16 0 1.770 1.770 1.790 1.770 1.900 1,394,000 2,529,680 1.8147 1.658 1.658 1.677 1.658 1.780 1,488,189 1.6998 -6.84%
2023-08-15 0 1.900 1.840 1.900 1.770 1.900 1,388,000 2,559,080 1.8437 1.780 1.724 1.780 1.658 1.780 1,481,784 1.7270 5.56%
2023-08-14 0 1.800 1.800 1.840 1.800 1.930 1,542,000 2,860,600 1.8551 1.686 1.686 1.724 1.686 1.808 1,646,189 1.7377 -6.25%
2023-08-11 0 1.920 1.890 1.920 1.880 1.960 1,356,000 2,590,380 1.9103 1.798 1.770 1.798 1.761 1.836 1,447,622 1.7894 -1.54%
2023-08-10 0 1.950 1.930 1.950 1.810 1.990 1,292,000 2,459,600 1.9037 1.827 1.808 1.827 1.695 1.864 1,379,297 1.7832 5.41%
2023-08-09 0 1.850 1.850 1.880 1.810 1.900 676,000 1,261,940 1.8668 1.733 1.733 1.761 1.695 1.780 721,676 1.7486 -0.54%
2023-08-08 0 1.860 1.830 1.840 1.780 1.880 1,390,000 2,564,320 1.8448 1.742 1.714 1.724 1.667 1.761 1,483,919 1.7281 -0.53%
2023-08-07 0 1.870 1.840 1.870 1.770 1.870 1,228,000 2,235,460 1.8204 1.752 1.724 1.752 1.658 1.752 1,310,973 1.7052 1.63%
2023-08-04 0 1.840 1.810 1.830 1.770 1.890 1,442,000 2,611,760 1.8112 1.724 1.695 1.714 1.658 1.770 1,539,432 1.6966 2.22%
2023-08-03 0 1.800 1.800 1.810 1.760 1.910 2,074,000 3,827,120 1.8453 1.686 1.686 1.695 1.649 1.789 2,214,135 1.7285 -2.17%
2023-08-02 0 1.840 1.810 1.840 1.790 1.890 2,162,000 3,965,300 1.8341 1.724 1.695 1.724 1.677 1.770 2,308,081 1.7180 -2.65%
2023-08-01 0 1.890 1.880 1.900 1.730 1.900 6,363,720 11,524,607 1.8110 1.770 1.761 1.780 1.621 1.780 6,793,701 1.6964 9.25%
2023-07-31 0 1.730 1.730 1.750 1.720 2.090 10,736,000 19,643,480 1.8297 1.621 1.621 1.639 1.611 1.958 11,461,405 1.7139 -7.98%
2023-07-28 0 1.880 1.870 1.880 1.650 1.880 9,387,000 16,731,080 1.7824 1.761 1.752 1.761 1.546 1.761 10,021,257 1.6696 12.57%
2023-07-27 0 1.670 1.650 1.670 1.600 1.730 2,370,000 3,950,540 1.6669 1.564 1.546 1.564 1.499 1.621 2,530,135 1.5614 -1.18%
2023-07-26 0 1.690 1.680 1.690 1.530 1.720 2,580,000 4,229,780 1.6394 1.583 1.574 1.583 1.433 1.611 2,754,324 1.5357 10.46%
2023-07-25 0 1.530 1.530 1.540 1.470 1.540 682,000 1,027,820 1.5071 1.433 1.433 1.443 1.377 1.443 728,081 1.4117 2.00%
2023-07-24 0 1.500 1.450 1.500 1.420 1.560 2,956,000 4,417,520 1.4944 1.405 1.358 1.405 1.330 1.461 3,155,730 1.3998 1.35%
2023-07-21 0 1.480 1.460 1.480 1.440 1.520 2,460,000 3,606,520 1.4661 1.386 1.368 1.386 1.349 1.424 2,626,216 1.3733 -3.27%
2023-07-20 0 1.530 1.530 1.550 1.490 1.560 628,000 954,220 1.5195 1.433 1.433 1.452 1.396 1.461 670,432 1.4233 4.08%
2023-07-19 0 1.470 1.470 1.480 1.470 1.520 1,296,000 1,931,520 1.4904 1.377 1.377 1.386 1.377 1.424 1,383,568 1.3960 -0.68%
2023-07-18 0 1.480 1.480 1.520 1.460 1.550 2,015,160 2,998,053 1.4877 1.386 1.386 1.424 1.368 1.452 2,151,319 1.3936 -4.52%
2023-07-14 0 1.550 1.550 1.560 1.510 1.640 1,618,000 2,560,800 1.5827 1.452 1.452 1.461 1.414 1.536 1,727,324 1.4825 -4.32%
2023-07-13 0 1.620 1.620 1.630 1.600 1.730 2,114,000 3,508,940 1.6599 1.517 1.517 1.527 1.499 1.621 2,256,838 1.5548 -3.57%
2023-07-12 0 1.680 1.670 1.680 1.660 1.780 1,660,000 2,837,800 1.7095 1.574 1.564 1.574 1.555 1.667 1,772,162 1.6013 -5.62%
2023-07-11 0 1.780 1.760 1.780 1.710 1.900 4,642,000 8,347,640 1.7983 1.667 1.649 1.667 1.602 1.780 4,955,649 1.6845 1.14%
2023-07-10 0 1.760 1.750 1.780 1.750 1.940 9,370,000 17,019,276 1.8164 1.649 1.639 1.667 1.639 1.817 10,003,108 1.7014 2.33%
2023-07-07 0 1.720 1.720 1.740 1.490 1.880 9,978,000 16,851,200 1.6888 1.611 1.611 1.630 1.396 1.761 10,652,189 1.5819 14.67%
2023-07-06 0 1.500 1.470 1.500 1.460 1.550 658,000 994,580 1.5115 1.405 1.377 1.405 1.368 1.452 702,459 1.4159 0.00%
2023-07-05 0 1.500 1.500 1.520 1.410 1.550 1,410,000 2,105,000 1.4929 1.405 1.405 1.424 1.321 1.452 1,505,270 1.3984 4.17%
2023-07-04 0 1.440 1.440 1.450 1.440 1.660 3,066,000 4,703,560 1.5341 1.349 1.349 1.358 1.349 1.555 3,273,162 1.4370 -15.29%
2023-07-03 0 1.700 1.650 1.700 1.600 1.700 1,308,000 2,130,620 1.6289 1.592 1.546 1.592 1.499 1.592 1,396,378 1.5258 2.41%
2023-06-30 0 1.660 1.660 1.670 1.620 1.680 132,000 217,740 1.6495 1.555 1.555 1.564 1.517 1.574 140,919 1.5451 0.61%
2023-06-29 0 1.650 1.610 1.650 1.600 1.660 932,000 1,524,600 1.6358 1.546 1.508 1.546 1.499 1.555 994,973 1.5323 0.00%
2023-06-28 0 1.650 1.610 1.650 1.610 1.700 408,000 667,280 1.6355 1.546 1.508 1.546 1.508 1.592 435,568 1.5320 0.00%
2023-06-27 0 1.650 1.600 1.650 1.600 1.650 472,000 765,080 1.6209 1.546 1.499 1.546 1.499 1.546 503,892 1.5183 0.00%
2023-06-26 0 1.650 1.650 1.690 1.640 1.710 204,000 338,720 1.6604 1.546 1.546 1.583 1.536 1.602 217,784 1.5553 -2.94%
2023-06-23 0 1.700 1.660 1.700 1.650 1.700 138,000 229,020 1.6596 1.592 1.555 1.592 1.546 1.592 147,324 1.5545 0.59%
2023-06-21 0 1.690 1.690 1.720 1.660 1.720 478,000 805,840 1.6859 1.583 1.583 1.611 1.555 1.611 510,297 1.5792 -2.87%
2023-06-20 0 1.740 1.730 1.750 1.740 1.800 572,000 1,005,780 1.7584 1.630 1.621 1.639 1.630 1.686 610,649 1.6471 -2.25%
2023-06-19 0 1.780 1.780 1.800 1.760 1.930 718,000 1,312,460 1.8279 1.667 1.667 1.686 1.649 1.808 766,514 1.7122 -3.78%
2023-06-16 0 1.850 1.820 1.840 1.700 1.900 3,350,000 5,990,560 1.7882 1.733 1.705 1.724 1.592 1.780 3,576,351 1.6750 8.82%
2023-06-15 0 1.700 1.650 1.710 1.640 1.720 742,000 1,245,740 1.6789 1.592 1.546 1.602 1.536 1.611 792,135 1.5726 1.80%
2023-06-14 0 1.670 1.660 1.670 1.630 1.750 1,246,000 2,087,340 1.6752 1.564 1.555 1.564 1.527 1.639 1,330,189 1.5692 0.00%
2023-06-13 0 1.670 1.630 1.670 1.600 1.690 1,882,000 3,087,940 1.6408 1.564 1.527 1.564 1.499 1.583 2,009,162 1.5369 0.00%
2023-06-12 0 1.670 1.630 1.670 1.600 1.770 1,844,000 3,051,120 1.6546 1.564 1.527 1.564 1.499 1.658 1,968,595 1.5499 -1.18%
2023-06-09 0 1.690 1.670 1.680 1.640 1.800 2,612,000 4,476,660 1.7139 1.583 1.564 1.574 1.536 1.686 2,788,486 1.6054 -6.63%
2023-06-08 0 1.810 1.810 1.830 1.780 1.860 1,030,000 1,870,760 1.8163 1.695 1.695 1.714 1.667 1.742 1,099,595 1.7013 -1.63%
2023-06-07 0 1.840 1.840 1.850 1.810 1.900 1,332,000 2,468,620 1.8533 1.724 1.724 1.733 1.695 1.780 1,422,000 1.7360 -0.54%
2023-06-06 0 1.850 1.820 1.850 1.800 2.010 3,274,000 6,132,200 1.8730 1.733 1.705 1.733 1.686 1.883 3,495,216 1.7545 -4.64%
2023-06-05 0 1.940 1.910 1.940 1.870 2.000 672,000 1,291,800 1.9223 1.817 1.789 1.817 1.752 1.873 717,405 1.8007 2.11%
2023-06-02 0 1.900 1.900 1.960 1.770 2.000 3,006,000 5,746,080 1.9115 1.780 1.780 1.836 1.658 1.873 3,209,108 1.7906 5.56%
2023-06-01 0 1.800 1.800 1.820 1.780 1.900 2,118,000 3,831,260 1.8089 1.686 1.686 1.705 1.667 1.780 2,261,108 1.6944 -4.26%
2023-05-31 0 1.880 1.840 1.880 1.770 1.990 3,424,000 6,360,540 1.8576 1.761 1.724 1.761 1.658 1.864 3,655,351 1.7401 -5.53%
2023-05-30 0 1.990 1.950 1.990 1.900 2.040 1,586,000 3,093,800 1.9507 1.864 1.827 1.864 1.780 1.911 1,693,162 1.8272 2.58%
2023-05-29 0 1.940 1.940 1.960 1.920 2.050 2,758,000 5,413,580 1.9629 1.817 1.817 1.836 1.798 1.920 2,944,351 1.8386 -4.43%
2023-05-25 0 2.030 2.010 2.050 2.000 2.080 1,334,000 2,696,360 2.0213 1.902 1.883 1.920 1.873 1.948 1,424,135 1.8933 -2.40%
2023-05-24 0 2.080 2.050 2.080 2.050 2.110 1,212,000 2,525,300 2.0836 1.948 1.920 1.948 1.920 1.976 1,293,892 1.9517 0.00%
2023-05-23 0 2.080 2.060 2.100 2.080 2.150 2,092,000 4,397,360 2.1020 1.948 1.930 1.967 1.948 2.014 2,233,351 1.9690 0.00%
2023-05-22 0 2.080 2.080 2.100 2.000 2.150 1,378,000 2,900,440 2.1048 1.948 1.948 1.967 1.873 2.014 1,471,108 1.9716 2.46%
2023-05-19 0 2.030 2.020 2.050 2.000 2.070 1,358,000 2,756,660 2.0299 1.902 1.892 1.920 1.873 1.939 1,449,757 1.9015 -1.93%
2023-05-18 0 2.070 2.070 2.100 2.070 2.090 566,000 1,175,980 2.0777 1.939 1.939 1.967 1.939 1.958 604,243 1.9462 -0.96%
2023-05-17 0 2.090 2.080 2.130 2.080 2.140 950,000 2,001,180 2.1065 1.958 1.948 1.995 1.948 2.005 1,014,189 1.9732 -1.88%
2023-05-16 0 2.130 2.110 2.150 2.060 2.180 1,422,000 2,988,240 2.1014 1.995 1.976 2.014 1.930 2.042 1,518,081 1.9684 0.00%
2023-05-15 0 2.130 2.130 2.150 2.050 2.260 3,848,000 8,182,300 2.1264 1.995 1.995 2.014 1.920 2.117 4,108,000 1.9918 -5.75%
2023-05-12 0 2.260 2.230 2.270 2.220 2.380 5,100,000 11,671,460 2.2885 2.117 2.089 2.126 2.079 2.229 5,444,595 2.1437 -1.31%
2023-05-11 0 2.290 2.290 2.300 2.210 2.640 16,378,000 39,429,520 2.4075 2.145 2.145 2.154 2.070 2.473 17,484,622 2.2551 7.01%
2023-05-10 0 2.140 2.130 2.140 2.070 2.200 4,976,000 10,661,800 2.1426 2.005 1.995 2.005 1.939 2.061 5,312,216 2.0070 5.42%
2023-05-09 0 2.030 2.010 2.040 1.990 2.120 1,252,000 2,531,500 2.0220 1.902 1.883 1.911 1.864 1.986 1,336,595 1.8940 -2.87%
2023-05-08 0 2.090 2.080 2.100 2.080 2.180 518,000 1,087,440 2.0993 1.958 1.948 1.967 1.948 2.042 553,000 1.9664 -0.95%
2023-05-05 0 2.110 2.110 2.120 2.080 2.120 110,000 231,400 2.1036 1.976 1.976 1.986 1.948 1.986 117,432 1.9705 -0.47%
2023-05-04 0 2.120 2.120 2.140 2.120 2.190 844,000 1,827,620 2.1654 1.986 1.986 2.005 1.986 2.051 901,027 2.0284 -0.93%
2023-05-03 0 2.140 2.140 2.150 2.000 2.190 2,028,000 4,293,220 2.1170 2.005 2.005 2.014 1.873 2.051 2,165,027 1.9830 7.00%
2023-05-02 0 2.000 2.000 2.020 1.990 2.030 204,000 409,280 2.0063 1.873 1.873 1.892 1.864 1.902 217,784 1.8793 -0.99%
2023-04-28 0 2.020 2.000 2.020 2.000 2.080 434,000 880,720 2.0293 1.892 1.873 1.892 1.873 1.948 463,324 1.9009 -1.46%
2023-04-27 0 2.050 2.000 2.050 2.000 2.080 188,000 378,620 2.0139 1.920 1.873 1.920 1.873 1.948 200,703 1.8865 1.49%
2023-04-26 0 2.020 1.990 2.030 1.960 2.030 1,884,000 3,749,180 1.9900 1.892 1.864 1.902 1.836 1.902 2,011,297 1.8641 2.02%
2023-04-25 0 1.980 1.970 1.990 1.940 2.130 3,928,000 7,911,200 2.0141 1.855 1.845 1.864 1.817 1.995 4,193,405 1.8866 -5.71%
2023-04-24 0 2.100 2.100 2.140 2.060 2.210 1,747,000 3,731,960 2.1362 1.967 1.967 2.005 1.930 2.070 1,865,041 2.0010 -1.41%
2023-04-21 0 2.130 2.060 2.130 1.950 2.130 4,144,000 8,318,280 2.0073 1.995 1.930 1.995 1.827 1.995 4,424,000 1.8803 3.90%
2023-04-20 0 2.050 2.050 2.060 2.050 2.160 2,604,000 5,415,680 2.0798 1.920 1.920 1.930 1.920 2.023 2,779,946 1.9481 -3.30%
2023-04-19 0 2.120 2.110 2.130 2.040 2.240 3,140,000 6,678,780 2.1270 1.986 1.976 1.995 1.911 2.098 3,352,162 1.9924 4.95%
2023-04-18 0 2.020 2.000 2.020 2.000 2.060 1,025,000 2,062,560 2.0123 1.892 1.873 1.892 1.873 1.930 1,094,257 1.8849 0.50%
2023-04-17 0 2.010 2.010 2.030 2.000 2.090 1,522,000 3,057,420 2.0088 1.883 1.883 1.902 1.873 1.958 1,624,838 1.8817 -1.95%
2023-04-14 0 2.050 2.020 2.050 1.970 2.180 2,608,000 5,366,220 2.0576 1.920 1.892 1.920 1.845 2.042 2,784,216 1.9274 -0.49%
2023-04-13 0 2.060 2.040 2.060 2.030 2.110 546,000 1,123,880 2.0584 1.930 1.911 1.930 1.902 1.976 582,892 1.9281 -1.90%
2023-04-12 0 2.100 2.080 2.100 2.050 2.150 1,736,000 3,636,180 2.0946 1.967 1.948 1.967 1.920 2.014 1,853,297 1.9620 -1.87%
2023-04-11 0 2.140 2.140 2.180 2.080 2.280 2,068,000 4,473,060 2.1630 2.005 2.005 2.042 1.948 2.136 2,207,730 2.0261 -1.38%
2023-04-06 0 2.170 2.150 2.180 2.120 2.240 2,532,000 5,513,500 2.1775 2.033 2.014 2.042 1.986 2.098 2,703,081 2.0397 -4.41%
2023-04-04 0 2.270 2.240 2.270 2.140 2.330 6,707,720 14,933,878 2.2264 2.126 2.098 2.126 2.005 2.183 7,160,944 2.0855 -2.58%
2023-04-03 0 2.330 2.290 2.330 2.210 2.420 9,262,000 21,313,220 2.3011 2.183 2.145 2.183 2.070 2.267 9,887,811 2.1555 8.37%
2023-03-31 0 2.150 2.150 2.240 2.100 2.520 5,790,000 13,201,580 2.2801 2.014 2.014 2.098 1.967 2.361 6,181,216 2.1358 -5.70%
2023-03-30 0 2.280 2.280 2.300 1.980 2.300 8,744,000 17,953,500 2.0532 2.136 2.136 2.154 1.855 2.154 9,334,811 1.9233 15.15%
2023-03-29 0 1.980 1.980 2.030 1.950 2.050 978,000 1,947,340 1.9911 1.855 1.855 1.902 1.827 1.920 1,044,081 1.8651 0.00%
2023-03-28 0 1.980 1.980 1.990 1.980 2.050 2,258,000 4,507,840 1.9964 1.855 1.855 1.864 1.855 1.920 2,410,568 1.8700 -0.50%
2023-03-27 0 1.990 1.980 2.010 1.980 2.090 610,000 1,224,840 2.0079 1.864 1.855 1.883 1.855 1.958 651,216 1.8808 0.00%
2023-03-24 0 1.990 1.960 2.000 1.960 2.010 818,000 1,616,620 1.9763 1.864 1.836 1.873 1.836 1.883 873,270 1.8512 -1.49%
2023-03-23 0 2.020 1.970 2.020 1.970 2.020 828,000 1,649,300 1.9919 1.892 1.845 1.892 1.845 1.892 883,946 1.8658 1.00%
2023-03-22 0 2.000 1.980 2.000 1.980 2.020 952,000 1,900,520 1.9963 1.873 1.855 1.873 1.855 1.892 1,016,324 1.8700 0.00%
2023-03-21 0 2.000 1.980 2.030 1.960 2.000 120,000 238,720 1.9893 1.873 1.855 1.902 1.836 1.873 128,108 1.8634 2.04%
2023-03-20 0 1.960 1.960 1.980 1.950 2.000 236,000 466,560 1.9769 1.836 1.836 1.855 1.827 1.873 251,946 1.8518 -1.01%
2023-03-17 0 1.980 1.980 2.000 1.950 2.020 486,000 962,260 1.9800 1.855 1.855 1.873 1.827 1.892 518,838 1.8546 -0.50%
2023-03-16 0 1.990 1.980 2.010 1.980 2.060 2,354,000 4,724,960 2.0072 1.864 1.855 1.883 1.855 1.930 2,513,054 1.8802 -2.93%
2023-03-15 0 2.050 2.030 2.090 2.040 2.130 1,334,000 2,776,760 2.0815 1.920 1.902 1.958 1.911 1.995 1,424,135 1.9498 -1.91%
2023-03-14 0 2.090 2.080 2.110 2.080 2.100 214,000 446,640 2.0871 1.958 1.948 1.976 1.948 1.967 228,459 1.9550 -0.48%
2023-03-13 0 2.100 2.090 2.140 2.080 2.140 574,000 1,207,200 2.1031 1.967 1.958 2.005 1.948 2.005 612,784 1.9700 -0.47%
2023-03-10 0 2.110 2.090 2.110 2.070 2.130 1,620,000 3,398,820 2.0980 1.976 1.958 1.976 1.939 1.995 1,729,459 1.9652 0.00%
2023-03-09 0 2.110 2.090 2.100 2.060 2.140 736,000 1,545,880 2.1004 1.976 1.958 1.967 1.930 2.005 785,730 1.9674 0.96%
2023-03-08 0 2.090 2.070 2.110 2.070 2.140 1,952,544 4,105,318 2.1025 1.958 1.939 1.976 1.939 2.005 2,084,473 1.9695 -2.34%
2023-03-07 0 2.140 2.140 2.150 2.080 2.180 636,000 1,358,100 2.1354 2.005 2.005 2.014 1.948 2.042 678,973 2.0002 2.88%
2023-03-06 0 2.080 2.080 2.110 2.060 2.290 1,656,000 3,548,340 2.1427 1.948 1.948 1.976 1.930 2.145 1,767,892 2.0071 0.97%
2023-03-03 0 2.060 2.060 2.190 2.060 2.280 1,728,000 3,724,620 2.1555 1.930 1.930 2.051 1.930 2.136 1,844,757 2.0190 2.49%
2023-03-02 0 2.010 2.010 2.040 2.010 2.080 776,000 1,591,560 2.0510 1.883 1.883 1.911 1.883 1.948 828,432 1.9212 -3.37%
2023-03-01 0 2.080 2.040 2.080 1.920 2.130 2,000,000 4,131,120 2.0656 1.948 1.911 1.948 1.798 1.995 2,135,135 1.9348 2.46%
2023-02-28 0 2.030 2.030 2.050 1.980 2.060 1,370,000 2,752,000 2.0088 1.902 1.902 1.920 1.855 1.930 1,462,568 1.8816 0.50%
2023-02-27 0 2.020 2.000 2.020 1.980 2.280 2,664,000 5,471,740 2.0540 1.892 1.873 1.892 1.855 2.136 2,844,000 1.9240 -10.22%
2023-02-24 0 2.250 2.230 2.280 2.200 2.290 192,000 431,860 2.2493 2.108 2.089 2.136 2.061 2.145 204,973 2.1069 2.27%
2023-02-23 0 2.200 2.200 2.250 2.160 2.270 1,532,000 3,358,140 2.1920 2.061 2.061 2.108 2.023 2.126 1,635,514 2.0533 -3.08%
2023-02-22 0 2.270 2.270 2.310 2.250 2.350 1,540,000 3,520,014 2.2857 2.126 2.126 2.164 2.108 2.201 1,644,054 2.1411 -2.58%
2023-02-21 0 2.330 2.300 2.330 2.290 2.350 1,542,000 3,569,720 2.3150 2.183 2.154 2.183 2.145 2.201 1,646,189 2.1685 -3.72%
2023-02-20 0 2.420 2.400 2.420 2.170 2.460 1,727,000 4,002,830 2.3178 2.267 2.248 2.267 2.033 2.304 1,843,689 2.1711 7.56%
2023-02-17 0 2.250 2.250 2.280 2.230 2.440 3,274,000 7,453,200 2.2765 2.108 2.108 2.136 2.089 2.286 3,495,216 2.1324 -6.25%
2023-02-16 0 2.400 2.390 2.400 2.300 2.600 7,816,000 19,598,640 2.5075 2.248 2.239 2.248 2.154 2.435 8,344,108 2.3488 2.13%
2023-02-15 0 2.350 2.280 2.350 2.260 2.510 7,756,000 18,730,440 2.4150 2.201 2.136 2.201 2.117 2.351 8,280,054 2.2621 3.07%
2023-02-14 0 2.280 2.280 2.290 2.000 2.400 7,720,000 17,066,580 2.2107 2.136 2.136 2.145 1.873 2.248 8,241,622 2.0708 14.00%
2023-02-13 0 2.000 1.990 2.010 1.900 2.020 2,626,000 5,174,460 1.9705 1.873 1.864 1.883 1.780 1.892 2,803,432 1.8458 4.71%
2023-02-10 0 1.910 1.900 1.950 1.880 1.950 408,000 784,940 1.9239 1.789 1.780 1.827 1.761 1.827 435,568 1.8021 -2.05%
2023-02-09 0 1.950 1.940 1.990 1.870 1.990 558,000 1,080,720 1.9368 1.827 1.817 1.864 1.752 1.864 595,703 1.8142 3.72%
2023-02-08 0 1.880 1.880 1.920 1.870 1.950 342,000 650,540 1.9022 1.761 1.761 1.798 1.752 1.827 365,108 1.7818 -1.05%
2023-02-07 0 1.900 1.890 1.920 1.880 2.000 808,000 1,560,520 1.9313 1.780 1.770 1.798 1.761 1.873 862,595 1.8091 0.00%
2023-02-06 0 1.900 1.890 1.950 1.900 1.950 100,000 190,620 1.9062 1.780 1.770 1.827 1.780 1.827 106,757 1.7856 -4.04%
2023-02-03 0 1.980 1.920 1.980 1.900 2.060 346,000 688,400 1.9896 1.855 1.798 1.855 1.780 1.930 369,378 1.8637 -1.98%
2023-02-02 0 2.020 1.970 2.020 1.920 2.030 538,000 1,059,060 1.9685 1.892 1.845 1.892 1.798 1.902 574,351 1.8439 0.00%
2023-02-01 0 2.020 1.980 2.020 1.900 2.030 998,000 1,971,160 1.9751 1.892 1.855 1.892 1.780 1.902 1,065,432 1.8501 8.02%
2023-01-31 0 1.870 1.870 1.920 1.850 1.920 50,000 93,580 1.8716 1.752 1.752 1.798 1.733 1.798 53,378 1.7531 -2.60%
2023-01-30 0 1.920 1.890 1.920 1.820 1.920 646,000 1,201,420 1.8598 1.798 1.770 1.798 1.705 1.798 689,649 1.7421 1.05%
2023-01-27 0 1.900 1.890 1.900 1.870 1.950 1,818,000 3,480,440 1.9144 1.780 1.770 1.780 1.752 1.827 1,940,838 1.7933 -1.55%
2023-01-26 0 1.930 1.910 1.930 1.910 1.990 696,000 1,347,860 1.9366 1.808 1.789 1.808 1.789 1.864 743,027 1.8140 -2.53%
2023-01-20 0 1.980 1.960 2.000 1.940 1.990 296,000 585,600 1.9784 1.855 1.836 1.873 1.817 1.864 316,000 1.8532 4.21%
2023-01-19 0 1.900 1.900 1.960 1.820 1.900 462,000 862,500 1.8669 1.780 1.780 1.836 1.705 1.780 493,216 1.7487 0.53%
2023-01-18 0 1.890 1.890 1.950 1.880 1.900 112,000 211,620 1.8895 1.770 1.770 1.827 1.761 1.780 119,568 1.7699 0.53%
2023-01-17 0 1.880 1.850 1.880 1.880 1.890 148,000 278,360 1.8808 1.761 1.733 1.761 1.761 1.770 158,000 1.7618 -0.53%
2023-01-16 0 1.890 1.890 1.900 1.850 1.940 1,533,000 2,901,870 1.8929 1.770 1.770 1.780 1.733 1.817 1,636,581 1.7731 -2.58%
2023-01-13 0 1.940 1.930 1.940 1.930 2.060 1,686,000 3,318,280 1.9681 1.817 1.808 1.817 1.808 1.930 1,799,919 1.8436 -3.48%
2023-01-12 0 2.010 2.000 2.010 2.010 2.080 269,000 548,490 2.0390 1.883 1.873 1.883 1.883 1.948 287,176 1.9099 -1.47%
2023-01-11 0 2.040 2.040 2.050 1.880 2.090 1,532,000 3,092,460 2.0186 1.911 1.911 1.920 1.761 1.958 1,635,514 1.8908 8.51%
2023-01-10 0 1.880 1.850 1.900 1.820 1.940 814,000 1,508,320 1.8530 1.761 1.733 1.780 1.705 1.817 869,000 1.7357 -1.05%
2023-01-09 0 1.900 1.880 1.900 1.720 1.930 3,104,000 5,652,660 1.8211 1.780 1.761 1.780 1.611 1.808 3,313,730 1.7058 -2.56%
2023-01-06 0 1.950 1.940 1.970 1.930 2.040 908,000 1,791,660 1.9732 1.827 1.817 1.845 1.808 1.911 969,351 1.8483 -3.47%
2023-01-05 0 2.020 1.940 2.020 1.930 2.060 3,324,000 6,656,480 2.0026 1.892 1.817 1.892 1.808 1.930 3,548,595 1.8758 1.00%
2023-01-04 0 2.000 1.980 2.000 1.950 2.040 1,455,304 2,912,888 2.0016 1.873 1.855 1.873 1.827 1.911 1,553,635 1.8749 -3.38%
2023-01-03 0 2.070 2.040 2.070 1.960 2.100 820,000 1,665,920 2.0316 1.939 1.911 1.939 1.836 1.967 875,405 1.9030 -0.96%
2022-12-30 0 2.090 2.010 2.090 2.000 2.090 570,000 1,144,680 2.0082 1.958 1.883 1.958 1.873 1.958 608,514 1.8811 2.45%
2022-12-29 0 2.040 2.010 2.050 2.000 2.090 302,000 614,020 2.0332 1.911 1.883 1.920 1.873 1.958 322,405 1.9045 -0.97%
2022-12-28 0 2.060 1.990 2.070 1.990 2.090 860,000 1,755,880 2.0417 1.930 1.864 1.939 1.864 1.958 918,108 1.9125 0.49%
2022-12-23 0 2.050 2.050 2.070 1.960 2.100 1,710,000 3,470,240 2.0294 1.920 1.920 1.939 1.836 1.967 1,825,541 1.9009 0.00%
2022-12-22 0 2.050 2.020 2.050 2.020 2.170 3,256,000 6,766,920 2.0783 1.920 1.892 1.920 1.892 2.033 3,476,000 1.9468 -5.53%
2022-12-21 0 2.170 2.160 2.170 2.020 2.170 1,800,000 3,803,320 2.1130 2.033 2.023 2.033 1.892 2.033 1,921,622 1.9792 5.34%
2022-12-20 0 2.060 2.060 2.090 2.060 2.250 3,396,000 7,386,500 2.1751 1.930 1.930 1.958 1.930 2.108 3,625,459 2.0374 -3.29%
2022-12-19 0 2.130 2.120 2.140 2.100 2.270 2,568,000 5,551,180 2.1617 1.995 1.986 2.005 1.967 2.126 2,741,514 2.0249 -4.91%
2022-12-16 0 2.240 2.240 2.260 2.190 2.500 4,244,000 9,758,440 2.2993 2.098 2.098 2.117 2.051 2.342 4,530,757 2.1538 -10.76%
2022-12-15 0 2.510 2.510 2.520 2.390 2.620 2,336,000 5,944,379 2.5447 2.351 2.351 2.361 2.239 2.454 2,493,838 2.3836 -3.09%
2022-12-14 0 2.590 2.550 2.590 2.470 2.780 4,064,000 10,740,420 2.6428 2.426 2.389 2.426 2.314 2.604 4,338,595 2.4756 -2.63%
2022-12-13 0 2.660 2.660 2.670 2.470 2.920 9,936,500 26,635,945 2.6806 2.492 2.492 2.501 2.314 2.735 10,607,885 2.5110 2.31%
2022-12-12 0 2.600 2.580 2.600 2.100 2.700 9,442,000 23,175,240 2.4545 2.435 2.417 2.435 1.967 2.529 10,079,973 2.2991 23.81%
2022-12-09 0 2.100 2.080 2.100 2.080 2.210 1,202,000 2,594,440 2.1584 1.967 1.948 1.967 1.948 2.070 1,283,216 2.0218 0.00%
2022-12-08 0 2.100 2.100 2.180 2.030 2.100 1,032,000 2,148,780 2.0822 1.967 1.967 2.042 1.902 1.967 1,101,730 1.9504 0.48%
2022-12-07 0 2.090 2.060 2.090 2.060 2.100 704,000 1,477,060 2.0981 1.958 1.930 1.958 1.930 1.967 751,568 1.9653 -0.48%
2022-12-06 0 2.100 2.060 2.100 2.010 2.160 2,390,000 4,999,980 2.0920 1.967 1.930 1.967 1.883 2.023 2,551,486 1.9596 -2.78%
2022-12-05 0 2.160 2.140 2.170 2.120 2.310 678,000 1,503,640 2.2178 2.023 2.005 2.033 1.986 2.164 723,811 2.0774 -4.85%
2022-12-02 0 2.270 2.240 2.270 2.220 2.300 636,000 1,434,660 2.2558 2.126 2.098 2.126 2.079 2.154 678,973 2.1130 -1.30%
2022-12-01 0 2.300 2.290 2.310 2.260 2.520 988,000 2,334,440 2.3628 2.154 2.145 2.164 2.117 2.361 1,054,757 2.2132 -4.17%
2022-11-30 0 2.400 2.350 2.400 2.150 2.500 2,182,000 5,066,220 2.3218 2.248 2.201 2.248 2.014 2.342 2,329,432 2.1749 11.63%
2022-11-29 0 2.150 2.150 2.170 2.150 2.170 418,000 900,820 2.1551 2.014 2.014 2.033 2.014 2.033 446,243 2.0187 0.94%
2022-11-28 0 2.130 2.110 2.150 2.120 2.200 146,000 312,560 2.1408 1.995 1.976 2.014 1.986 2.061 155,865 2.0053 2.40%
2022-11-25 0 2.080 2.080 2.110 2.080 2.300 538,000 1,147,020 2.1320 1.948 1.948 1.976 1.948 2.154 574,351 1.9971 -0.48%
2022-11-24 0 2.090 2.050 2.090 2.050 2.140 200,000 412,560 2.0628 1.958 1.920 1.958 1.920 2.005 213,514 1.9322 -2.34%
2022-11-23 0 2.140 2.070 2.140 2.100 2.150 300,000 634,800 2.1160 2.005 1.939 2.005 1.967 2.014 320,270 1.9821 0.94%
2022-11-22 0 2.120 2.060 2.160 2.040 2.260 2,551,000 5,462,270 2.1412 1.986 1.930 2.023 1.911 2.117 2,723,365 2.0057 3.41%
2022-11-21 0 2.050 2.050 2.100 2.010 2.110 128,000 263,280 2.0569 1.920 1.920 1.967 1.883 1.976 136,649 1.9267 -2.84%
2022-11-18 0 2.110 2.100 2.130 1.900 2.260 1,182,000 2,454,860 2.0769 1.976 1.967 1.995 1.780 2.117 1,261,865 1.9454 4.98%
2022-11-17 0 2.010 2.010 2.020 2.000 2.110 556,000 1,147,300 2.0635 1.883 1.883 1.892 1.873 1.976 593,568 1.9329 -3.83%
2022-11-16 0 2.090 2.090 2.100 2.050 2.190 424,000 898,200 2.1184 1.958 1.958 1.967 1.920 2.051 452,649 1.9843 -5.00%
2022-11-15 0 2.200 2.200 2.210 2.160 2.260 646,000 1,428,200 2.2108 2.061 2.061 2.070 2.023 2.117 689,649 2.0709 0.92%
2022-11-14 0 2.180 2.180 2.270 2.100 2.300 88,000 191,900 2.1807 2.042 2.042 2.126 1.967 2.154 93,946 2.0427 -0.91%
2022-11-11 0 2.200 2.200 2.290 2.200 2.450 674,000 1,553,140 2.3044 2.061 2.061 2.145 2.061 2.295 719,541 2.1585 -3.93%
2022-11-10 0 2.290 2.290 2.330 2.260 2.340 222,000 506,840 2.2831 2.145 2.145 2.183 2.117 2.192 237,000 2.1386 0.88%
2022-11-09 0 2.270 2.230 2.280 2.050 2.470 1,110,000 2,528,360 2.2778 2.126 2.089 2.136 1.920 2.314 1,185,000 2.1336 -7.35%
2022-11-08 0 2.450 2.420 2.450 2.400 2.470 160,000 389,980 2.4374 2.295 2.267 2.295 2.248 2.314 170,811 2.2831 -0.81%
2022-11-07 0 2.470 2.450 2.470 2.450 2.700 1,542,000 3,954,220 2.5643 2.314 2.295 2.314 2.295 2.529 1,646,189 2.4020 -7.14%
2022-11-04 0 2.660 2.650 2.660 2.380 2.770 1,304,000 3,495,500 2.6806 2.492 2.482 2.492 2.229 2.595 1,392,108 2.5109 8.57%
2022-11-03 0 2.450 2.440 2.480 2.390 2.460 578,000 1,404,420 2.4298 2.295 2.286 2.323 2.239 2.304 617,054 2.2760 4.70%
2022-11-02 0 2.340 2.340 2.360 2.330 2.340 110,000 256,820 2.3347 2.192 2.192 2.211 2.183 2.192 117,432 2.1870 0.00%
2022-11-01 0 2.340 2.340 2.380 2.330 2.410 336,000 795,340 2.3671 2.192 2.192 2.229 2.183 2.257 358,703 2.2173 -2.90%
2022-10-31 0 2.410 2.390 2.410 2.380 2.460 246,000 589,300 2.3955 2.257 2.239 2.257 2.229 2.304 262,622 2.2439 -2.03%
2022-10-28 0 2.460 2.400 2.460 2.390 2.550 208,000 509,200 2.4481 2.304 2.248 2.304 2.239 2.389 222,054 2.2931 -3.15%
2022-10-27 0 2.540 2.520 2.540 2.440 2.570 496,000 1,248,180 2.5165 2.379 2.361 2.379 2.286 2.407 529,514 2.3572 4.10%
2022-10-26 0 2.440 2.440 2.500 2.410 2.700 830,000 2,073,920 2.4987 2.286 2.286 2.342 2.257 2.529 886,081 2.3406 -9.96%
2022-10-25 0 2.710 2.620 2.710 2.610 2.890 1,128,200 3,097,910 2.7459 2.538 2.454 2.538 2.445 2.707 1,204,430 2.5721 -2.52%
2022-10-24 0 2.780 2.750 2.780 2.730 2.800 446,000 1,225,240 2.7472 2.604 2.576 2.604 2.557 2.623 476,135 2.5733 -0.71%
2022-10-21 0 2.800 2.790 2.800 2.670 2.870 1,396,000 3,846,980 2.7557 2.623 2.613 2.623 2.501 2.688 1,490,324 2.5813 -2.44%
2022-10-20 0 2.870 2.840 2.890 2.630 3.030 1,258,000 3,720,090 2.9571 2.688 2.660 2.707 2.464 2.838 1,343,000 2.7700 -2.05%
2022-10-19 0 2.930 2.860 2.930 2.500 3.040 2,808,000 8,062,420 2.8712 2.745 2.679 2.745 2.342 2.848 2,997,730 2.6895 6.93%
2022-10-18 0 2.740 2.680 2.750 2.220 2.840 2,180,000 5,502,860 2.5242 2.567 2.510 2.576 2.079 2.660 2,327,297 2.3645 24.55%
2022-10-17 0 2.200 2.200 2.300 2.000 2.280 764,000 1,589,060 2.0799 2.061 2.061 2.154 1.873 2.136 815,622 1.9483 9.45%
2022-10-14 0 2.010 1.940 2.010 1.920 2.020 752,000 1,488,980 1.9800 1.883 1.817 1.883 1.798 1.892 802,811 1.8547 2.55%
2022-10-13 0 1.960 1.930 1.970 1.920 2.050 892,000 1,764,420 1.9780 1.836 1.808 1.845 1.798 1.920 952,270 1.8529 2.08%
2022-10-12 0 1.920 1.910 1.920 1.900 2.080 184,000 371,860 2.0210 1.798 1.789 1.798 1.780 1.948 196,432 1.8931 -8.13%
2022-10-11 0 2.090 2.070 2.090 2.070 2.120 142,000 296,820 2.0903 1.958 1.939 1.958 1.939 1.986 151,595 1.9580 -1.42%
2022-10-10 0 2.120 2.050 2.120 2.050 2.170 278,000 579,980 2.0863 1.986 1.920 1.986 1.920 2.033 296,784 1.9542 1.92%
2022-10-07 0 2.080 2.030 2.080 1.950 2.080 288,000 585,000 2.0313 1.948 1.902 1.948 1.827 1.948 307,459 1.9027 -3.70%
2022-10-06 0 2.160 2.030 2.160 1.990 2.160 160,000 327,300 2.0456 2.023 1.902 2.023 1.864 2.023 170,811 1.9162 -1.37%
2022-10-05 0 2.190 2.050 2.180 1.960 2.200 146,000 297,560 2.0381 2.051 1.920 2.042 1.836 2.061 155,865 1.9091 9.50%
2022-10-03 0 2.000 1.800 2.000 - - 0 0 - 1.873 1.686 1.873 - - 0 - 0.00%
2022-09-30 0 2.000 1.960 2.000 1.890 2.000 452,000 892,680 1.9750 1.873 1.836 1.873 1.770 1.873 482,541 1.8500 0.50%
2022-09-29 0 1.990 1.960 2.000 1.960 2.050 264,000 531,400 2.0129 1.864 1.836 1.873 1.836 1.920 281,838 1.8855 -0.50%
2022-09-28 0 2.000 1.940 2.000 1.920 2.100 962,000 1,954,280 2.0315 1.873 1.817 1.873 1.798 1.967 1,027,000 1.9029 -4.76%
2022-09-27 0 2.100 2.100 2.130 2.100 2.300 496,000 1,057,200 2.1315 1.967 1.967 1.995 1.967 2.154 529,514 1.9965 -8.70%
2022-09-26 0 2.300 2.250 2.360 2.200 2.520 150,000 344,180 2.2945 2.154 2.108 2.211 2.061 2.361 160,135 2.1493 1.32%
2022-09-23 0 2.270 2.270 2.340 2.250 2.420 296,000 686,820 2.3203 2.126 2.126 2.192 2.108 2.267 316,000 2.1735 -6.20%
2022-09-22 0 2.420 2.400 2.440 2.400 2.460 34,000 81,840 2.4071 2.267 2.248 2.286 2.248 2.304 36,297 2.2547 -0.82%
2022-09-21 0 2.440 2.430 2.460 2.440 2.600 1,106,000 2,737,040 2.4747 2.286 2.276 2.304 2.286 2.435 1,180,730 2.3181 -3.56%
2022-09-20 0 2.530 2.440 2.560 2.530 2.660 272,000 709,940 2.6101 2.370 2.286 2.398 2.370 2.492 290,378 2.4449 0.00%
2022-09-19 0 2.530 2.520 2.620 2.500 2.620 156,000 394,860 2.5312 2.370 2.361 2.454 2.342 2.454 166,541 2.3710 -4.17%
2022-09-16 0 2.640 2.600 2.640 2.500 2.650 156,000 406,100 2.6032 2.473 2.435 2.473 2.342 2.482 166,541 2.4384 3.53%
2022-09-15 0 2.550 2.470 2.550 2.390 2.550 166,000 420,240 2.5316 2.389 2.314 2.389 2.239 2.389 177,216 2.3713 2.00%
2022-09-14 0 2.500 2.480 2.500 2.380 2.530 484,000 1,200,500 2.4804 2.342 2.323 2.342 2.229 2.370 516,703 2.3234 1.21%
2022-09-13 0 2.470 2.430 2.470 2.430 2.580 656,000 1,623,780 2.4753 2.314 2.276 2.314 2.276 2.417 700,324 2.3186 -1.20%
2022-09-09 0 2.500 2.470 2.500 2.400 2.620 562,000 1,395,060 2.4823 2.342 2.314 2.342 2.248 2.454 599,973 2.3252 2.04%
2022-09-08 0 2.450 2.410 2.500 2.400 2.690 1,368,000 3,443,140 2.5169 2.295 2.257 2.342 2.248 2.520 1,460,432 2.3576 -7.20%
2022-09-07 0 2.640 2.600 2.650 2.580 2.650 200,000 529,380 2.6469 2.473 2.435 2.482 2.417 2.482 213,514 2.4794 -0.38%
2022-09-06 0 2.650 2.600 2.660 2.600 2.870 332,000 877,040 2.6417 2.482 2.435 2.492 2.435 2.688 354,432 2.4745 -0.38%
2022-09-05 0 2.660 2.660 2.710 2.610 2.930 1,639,000 4,468,160 2.7262 2.492 2.492 2.538 2.445 2.745 1,749,743 2.5536 -7.64%
2022-09-02 0 2.880 2.880 2.910 2.830 2.920 882,000 2,540,340 2.8802 2.698 2.698 2.726 2.651 2.735 941,595 2.6979 -0.69%
2022-09-01 0 2.900 2.900 2.940 2.880 3.220 1,629,000 4,917,900 3.0190 2.716 2.716 2.754 2.698 3.016 1,739,068 2.8279 -5.84%
2022-08-31 0 3.080 3.080 3.110 2.770 3.110 1,486,000 4,364,200 2.9369 2.885 2.885 2.913 2.595 2.913 1,586,405 2.7510 2.67%
2022-08-30 0 3.000 3.000 3.010 2.810 3.600 8,234,000 25,109,660 3.0495 2.810 2.810 2.819 2.632 3.372 8,790,351 2.8565 -6.25%
2022-08-29 0 3.200 3.200 3.210 2.930 3.370 3,788,000 12,187,600 3.2174 2.997 2.997 3.007 2.745 3.157 4,043,946 3.0138 6.67%
2022-08-26 0 3.000 2.960 3.060 2.950 3.170 622,000 1,909,080 3.0693 2.810 2.773 2.866 2.763 2.969 664,027 2.8750 -1.96%
2022-08-25 0 3.060 3.040 3.070 2.980 3.120 612,000 1,849,600 3.0222 2.866 2.848 2.876 2.791 2.923 653,351 2.8309 -1.92%
2022-08-24 0 3.120 3.100 3.120 3.050 3.200 644,000 1,984,840 3.0820 2.923 2.904 2.923 2.857 2.997 687,514 2.8870 -2.50%
2022-08-23 0 3.200 3.200 3.240 3.200 3.300 280,000 903,480 3.2267 2.997 2.997 3.035 2.997 3.091 298,919 3.0225 -2.74%
2022-08-22 0 3.290 3.240 3.310 3.200 3.340 342,000 1,123,040 3.2837 3.082 3.035 3.101 2.997 3.129 365,108 3.0759 0.30%
2022-08-19 0 3.280 3.240 3.280 3.100 3.400 2,016,000 6,620,700 3.2841 3.072 3.035 3.072 2.904 3.185 2,152,216 3.0762 2.82%
2022-08-18 0 3.190 3.160 3.190 2.730 3.480 3,758,000 11,688,320 3.1103 2.988 2.960 2.988 2.557 3.260 4,011,919 2.9134 20.38%
2022-08-17 0 2.650 2.600 2.650 2.600 3.050 4,626,000 13,061,652 2.8235 2.482 2.435 2.482 2.435 2.857 4,938,568 2.6448 -16.93%
2022-08-16 0 3.190 3.190 3.250 3.170 3.380 1,640,000 5,303,820 3.2340 2.988 2.988 3.044 2.969 3.166 1,750,811 3.0294 -6.18%
2022-08-15 0 3.400 3.390 3.480 3.380 3.550 420,000 1,444,560 3.4394 3.185 3.175 3.260 3.166 3.325 448,378 3.2217 -4.23%
2022-08-12 0 3.550 3.520 3.580 3.470 3.610 736,000 2,627,320 3.5697 3.325 3.297 3.353 3.250 3.382 785,730 3.3438 1.43%
2022-08-11 0 3.500 3.500 3.620 3.470 3.590 830,000 2,938,780 3.5407 3.278 3.278 3.391 3.250 3.363 886,081 3.3166 0.00%
2022-08-10 0 3.500 3.490 3.500 3.490 3.650 642,000 2,288,840 3.5652 3.278 3.269 3.278 3.269 3.419 685,378 3.3395 -4.11%
2022-08-09 0 3.650 3.650 3.730 3.600 3.810 442,000 1,628,660 3.6848 3.419 3.419 3.494 3.372 3.569 471,865 3.4515 0.00%
2022-08-08 0 3.650 3.650 3.710 3.390 4.440 5,874,000 22,725,700 3.8689 3.419 3.419 3.475 3.175 4.159 6,270,892 3.6240 -5.93%
2022-08-05 0 3.880 3.880 3.890 3.620 3.990 2,830,000 10,809,900 3.8198 3.634 3.634 3.644 3.391 3.737 3,021,216 3.5780 4.86%
2022-08-04 0 3.700 3.700 3.760 3.640 3.900 1,378,500 5,077,965 3.6837 3.466 3.466 3.522 3.410 3.653 1,471,642 3.4505 -2.37%
2022-08-03 0 3.790 3.790 3.800 3.620 3.800 775,573 2,864,857 3.6939 3.550 3.550 3.559 3.391 3.559 827,977 3.4601 -0.26%
2022-08-02 0 3.800 3.680 3.800 3.640 3.860 2,014,000 7,450,520 3.6994 3.559 3.447 3.559 3.410 3.616 2,150,081 3.4652 0.00%
2022-08-01 0 3.800 3.800 3.820 3.690 3.830 362,000 1,366,380 3.7745 3.559 3.559 3.578 3.456 3.588 386,459 3.5356 -0.78%
2022-07-29 0 3.830 3.770 3.830 3.730 3.910 926,000 3,578,320 3.8643 3.588 3.531 3.588 3.494 3.663 988,568 3.6197 -0.78%
2022-07-28 0 3.860 3.850 3.860 3.820 4.120 2,384,000 9,529,040 3.9971 3.616 3.606 3.616 3.578 3.859 2,545,081 3.7441 -0.26%
2022-07-27 0 3.870 3.840 3.880 3.710 3.880 692,000 2,642,040 3.8180 3.625 3.597 3.634 3.475 3.634 738,757 3.5763 1.31%
2022-07-26 0 3.820 3.820 3.830 3.650 3.850 1,160,000 4,373,920 3.7706 3.578 3.578 3.588 3.419 3.606 1,238,378 3.5320 4.66%
2022-07-25 0 3.650 3.630 3.650 3.620 3.780 1,228,000 4,508,460 3.6714 3.419 3.400 3.419 3.391 3.541 1,310,973 3.4390 -2.41%
2022-07-22 0 3.740 3.740 3.780 3.720 3.850 768,000 2,898,280 3.7738 3.503 3.503 3.541 3.485 3.606 819,892 3.5350 0.54%
2022-07-21 0 3.720 3.720 3.780 3.700 3.840 1,012,000 3,812,360 3.7672 3.485 3.485 3.541 3.466 3.597 1,080,378 3.5287 -2.11%
2022-07-20 0 3.800 3.800 3.850 3.730 3.920 358,000 1,371,600 3.8313 3.559 3.559 3.606 3.494 3.672 382,189 3.5888 -3.06%
2022-07-19 0 3.920 3.860 3.920 3.800 3.930 666,000 2,577,640 3.8703 3.672 3.616 3.672 3.559 3.681 711,000 3.6254 1.55%
2022-07-18 0 3.860 3.860 3.900 3.690 3.980 606,000 2,348,140 3.8748 3.616 3.616 3.653 3.456 3.728 646,946 3.6296 1.58%
2022-07-15 0 3.800 3.800 3.820 3.650 3.890 1,270,000 4,807,780 3.7857 3.559 3.559 3.578 3.419 3.644 1,355,811 3.5461 -2.31%
2022-07-14 0 3.890 3.770 3.890 3.400 3.980 1,760,000 6,588,000 3.7432 3.644 3.531 3.644 3.185 3.728 1,878,919 3.5063 13.08%
2022-07-13 0 3.440 3.440 3.470 2.850 3.620 4,950,000 15,950,200 3.2223 3.222 3.222 3.250 2.670 3.391 5,284,459 3.0183 -7.03%
2022-07-12 0 3.700 3.700 3.720 3.600 4.070 2,766,000 10,528,641 3.8065 3.466 3.466 3.485 3.372 3.812 2,952,892 3.5655 -9.09%
2022-07-11 0 4.070 4.070 4.100 3.930 4.230 2,826,000 11,575,560 4.0961 3.812 3.812 3.841 3.681 3.962 3,016,946 3.8368 -2.86%
2022-07-08 0 4.190 4.170 4.190 4.110 4.240 3,236,000 13,506,680 4.1739 3.925 3.906 3.925 3.850 3.972 3,454,649 3.9097 1.45%
2022-07-07 0 4.130 4.120 4.130 4.000 4.200 4,080,000 16,702,360 4.0937 3.869 3.859 3.869 3.747 3.934 4,355,676 3.8346 1.72%
2022-07-06 0 4.060 4.050 4.090 3.920 4.200 2,388,000 9,801,800 4.1046 3.803 3.794 3.831 3.672 3.934 2,549,351 3.8448 3.57%
2022-07-05 0 3.920 3.920 3.950 3.830 4.280 3,556,000 14,406,580 4.0513 3.672 3.672 3.700 3.588 4.009 3,796,270 3.7949 1.82%
2022-07-04 0 3.850 3.850 3.860 2.500 4.600 19,192,000 73,548,080 3.8322 3.606 3.606 3.616 2.342 4.309 20,488,757 3.5897 -10.47%
2022-06-30 0 4.300 4.290 4.300 3.900 4.360 11,517,000 48,786,020 4.2360 4.028 4.018 4.028 3.653 4.084 12,295,176 3.9679 10.26%
2022-06-29 0 3.900 3.870 3.900 3.390 3.950 14,948,500 55,955,565 3.7432 3.653 3.625 3.653 3.175 3.700 15,958,534 3.5063 15.04%
2022-06-28 0 3.390 3.380 3.390 3.150 3.460 10,292,000 34,563,360 3.3583 3.175 3.166 3.175 2.951 3.241 10,987,405 3.1457 9.00%
2022-06-27 0 3.110 3.100 3.110 2.850 3.110 4,936,000 15,035,220 3.0460 2.913 2.904 2.913 2.670 2.913 5,269,514 2.8532 9.12%
2022-06-24 0 2.850 2.850 2.900 2.850 2.990 1,362,000 3,929,864 2.8854 2.670 2.670 2.716 2.670 2.801 1,454,027 2.7027 -0.70%
2022-06-23 0 2.870 2.820 2.870 2.710 2.980 5,242,000 15,166,460 2.8933 2.688 2.642 2.688 2.538 2.791 5,596,189 2.7101 -0.69%
2022-06-22 0 2.890 2.860 2.890 2.720 2.920 6,266,000 17,648,860 2.8166 2.707 2.679 2.707 2.548 2.735 6,689,378 2.6383 7.43%
2022-06-21 0 2.690 2.680 2.690 2.620 2.800 4,214,000 11,393,400 2.7037 2.520 2.510 2.520 2.454 2.623 4,498,730 2.5326 -2.18%
2022-06-20 0 2.750 2.730 2.750 2.530 2.750 6,538,000 17,444,000 2.6681 2.576 2.557 2.576 2.370 2.576 6,979,757 2.4992 11.34%
2022-06-17 0 2.470 2.430 2.470 2.270 2.640 5,046,000 12,584,380 2.4939 2.314 2.276 2.314 2.126 2.473 5,386,946 2.3361 12.27%
2022-06-16 0 2.200 2.190 2.280 2.140 2.560 6,878,000 16,531,880 2.4036 2.061 2.051 2.136 2.005 2.398 7,342,730 2.2515 -2.22%
2022-06-15 0 2.250 2.250 2.280 2.250 2.500 1,040,000 2,418,140 2.3251 2.108 2.108 2.136 2.108 2.342 1,110,270 2.1780 2.27%
2022-06-14 0 2.200 2.190 2.200 2.200 2.530 952,000 2,141,600 2.2496 2.061 2.051 2.061 2.061 2.370 1,016,324 2.1072 -4.35%
2022-06-13 0 2.300 2.230 2.300 2.010 2.500 4,136,000 9,600,600 2.3212 2.154 2.089 2.154 1.883 2.342 4,415,459 2.1743 14.43%
2022-06-10 0 2.010 2.000 2.010 2.010 2.080 552,000 1,126,720 2.0412 1.883 1.873 1.883 1.883 1.948 589,297 1.9120 1.52%
2022-06-09 0 1.980 1.970 1.980 1.930 1.980 128,000 250,140 1.9542 1.855 1.845 1.855 1.808 1.855 136,649 1.8305 3.13%
2022-06-08 0 1.920 1.910 2.050 1.920 2.000 380,000 750,480 1.9749 1.798 1.789 1.920 1.798 1.873 405,676 1.8500 -4.00%
2022-06-07 0 2.000 2.000 2.050 2.000 2.100 798,000 1,646,780 2.0636 1.873 1.873 1.920 1.873 1.967 851,919 1.9330 -1.48%
2022-06-06 0 2.030 2.030 2.050 1.950 2.050 340,000 687,760 2.0228 1.902 1.902 1.920 1.827 1.920 362,973 1.8948 2.01%
2022-06-02 0 1.990 2.020 2.040 1.950 2.100 394,000 787,520 1.9988 1.864 1.892 1.911 1.827 1.967 420,622 1.8723 -1.97%
2022-06-01 0 2.030 2.030 2.060 1.950 2.070 568,000 1,144,800 2.0155 1.902 1.902 1.930 1.827 1.939 606,378 1.8879 1.00%
2022-05-31 0 2.010 2.010 2.070 1.830 2.070 954,000 1,930,780 2.0239 1.883 1.883 1.939 1.714 1.939 1,018,459 1.8958 4.15%
2022-05-30 0 1.930 1.930 1.950 1.830 1.950 322,000 620,740 1.9278 1.808 1.808 1.827 1.714 1.827 343,757 1.8058 1.05%
2022-05-27 0 1.910 1.900 1.950 1.890 1.950 544,000 1,039,860 1.9115 1.789 1.780 1.827 1.770 1.827 580,757 1.7905 1.06%
2022-05-26 0 1.890 1.890 1.900 1.860 2.050 1,002,000 1,912,480 1.9087 1.770 1.770 1.780 1.742 1.920 1,069,703 1.7879 -7.35%
2022-05-25 0 2.040 2.040 2.090 2.020 2.100 1,692,000 3,504,280 2.0711 1.911 1.911 1.958 1.892 1.967 1,806,324 1.9400 -2.86%
2022-05-24 0 2.100 2.100 2.130 2.010 2.130 1,182,000 2,463,380 2.0841 1.967 1.967 1.995 1.883 1.995 1,261,865 1.9522 0.00%
2022-05-23 0 2.100 2.100 2.130 2.080 2.180 2,106,000 4,459,900 2.1177 1.967 1.967 1.995 1.948 2.042 2,248,297 1.9837 0.48%
2022-05-20 0 2.090 2.090 2.110 2.060 2.130 1,336,000 2,799,720 2.0956 1.958 1.958 1.976 1.930 1.995 1,426,270 1.9630 0.97%
2022-05-19 0 2.070 2.070 2.100 2.020 2.170 1,680,000 3,539,900 2.1071 1.939 1.939 1.967 1.892 2.033 1,793,514 1.9737 -2.36%
2022-05-18 0 2.120 2.110 2.170 2.000 2.190 494,000 1,026,240 2.0774 1.986 1.976 2.033 1.873 2.051 527,378 1.9459 3.92%
2022-05-17 0 2.040 2.060 2.100 2.020 2.120 300,000 614,920 2.0497 1.911 1.930 1.967 1.892 1.986 320,270 1.9200 -2.86%
2022-05-16 0 2.100 2.030 2.100 2.010 2.120 540,000 1,108,680 2.0531 1.967 1.902 1.967 1.883 1.986 576,486 1.9232 0.00%
2022-05-13 0 2.100 2.070 2.130 1.990 2.130 1,316,000 2,716,280 2.0640 1.967 1.939 1.995 1.864 1.995 1,404,919 1.9334 1.45%
2022-05-12 0 2.070 2.070 2.100 2.030 2.190 2,150,000 4,504,440 2.0951 1.939 1.939 1.967 1.902 2.051 2,295,270 1.9625 -5.48%
2022-05-11 0 2.190 2.140 2.190 2.100 2.200 726,000 1,567,620 2.1593 2.051 2.005 2.051 1.967 2.061 775,054 2.0226 -0.45%
2022-05-10 0 2.200 2.180 2.200 2.090 2.240 1,510,000 3,295,200 2.1823 2.061 2.042 2.061 1.958 2.098 1,612,027 2.0441 0.00%
2022-05-06 0 2.200 2.190 2.200 2.050 2.250 2,642,000 5,789,940 2.1915 2.061 2.051 2.061 1.920 2.108 2,820,514 2.0528 7.32%
2022-05-05 0 2.050 2.030 2.050 1.900 2.050 1,670,000 3,341,360 2.0008 1.920 1.902 1.920 1.780 1.920 1,782,838 1.8742 3.02%
2022-05-04 0 1.990 1.990 2.000 1.940 2.000 678,000 1,341,360 1.9784 1.864 1.864 1.873 1.817 1.873 723,811 1.8532 0.51%
2022-05-03 0 1.980 1.970 1.980 1.890 1.990 2,172,000 4,267,480 1.9648 1.855 1.845 1.855 1.770 1.864 2,318,757 1.8404 5.88%
2022-04-29 0 1.870 1.810 1.870 1.780 1.870 372,000 679,160 1.8257 1.752 1.695 1.752 1.667 1.752 397,135 1.7101 5.06%
2022-04-28 0 1.780 1.660 1.780 1.630 1.820 1,698,000 3,014,240 1.7752 1.667 1.555 1.667 1.527 1.705 1,812,730 1.6628 0.00%
2022-04-27 0 1.780 1.720 1.790 1.780 1.800 394,750 710,450 1.7997 1.667 1.611 1.677 1.667 1.686 421,422 1.6858 -1.11%
2022-04-26 0 1.800 1.780 1.820 1.750 1.830 1,234,000 2,213,640 1.7939 1.686 1.667 1.705 1.639 1.714 1,317,378 1.6803 1.12%
2022-04-25 0 1.780 1.780 1.800 1.780 1.860 1,354,000 2,488,600 1.8380 1.667 1.667 1.686 1.667 1.742 1,445,486 1.7216 -3.78%
2022-04-22 0 1.850 1.850 1.860 1.850 1.900 722,000 1,346,640 1.8652 1.733 1.733 1.742 1.733 1.780 770,784 1.7471 0.54%
2022-04-21 0 1.840 1.830 1.850 1.750 1.880 1,118,000 2,049,320 1.8330 1.724 1.714 1.733 1.639 1.761 1,193,541 1.7170 5.14%
2022-04-20 0 1.750 1.730 1.750 1.700 1.750 146,000 252,020 1.7262 1.639 1.621 1.639 1.592 1.639 155,865 1.6169 0.00%
2022-04-19 0 1.750 1.720 1.750 1.650 1.750 650,000 1,118,480 1.7207 1.639 1.611 1.639 1.546 1.639 693,919 1.6118 4.79%
2022-04-14 0 1.670 1.650 1.670 1.650 1.670 214,000 354,480 1.6564 1.564 1.546 1.564 1.546 1.564 228,459 1.5516 1.21%
2022-04-13 0 1.650 1.620 1.670 1.620 1.680 284,352 468,697 1.6483 1.546 1.517 1.564 1.517 1.574 303,565 1.5440 -1.79%
2022-04-12 0 1.680 1.660 1.700 1.600 1.730 856,000 1,446,880 1.6903 1.574 1.555 1.592 1.499 1.621 913,838 1.5833 -0.59%
2022-04-11 0 1.690 1.690 1.740 1.680 1.740 258,000 436,800 1.6930 1.583 1.583 1.630 1.574 1.630 275,432 1.5859 0.00%
2022-04-08 0 1.690 1.690 1.750 1.670 1.770 686,000 1,166,020 1.6997 1.583 1.583 1.639 1.564 1.658 732,351 1.5922 -5.59%
2022-04-07 0 1.790 1.780 1.800 1.780 1.810 566,000 1,016,560 1.7960 1.677 1.667 1.686 1.667 1.695 604,243 1.6824 -3.24%
2022-04-06 0 1.850 1.820 1.850 1.810 1.890 402,000 740,980 1.8432 1.733 1.705 1.733 1.695 1.770 429,162 1.7266 1.65%
2022-04-04 0 1.820 1.820 1.880 1.800 1.850 436,000 799,300 1.8333 1.705 1.705 1.761 1.686 1.733 465,459 1.7172 -1.62%
2022-04-01 0 1.850 1.850 1.890 1.810 1.920 818,000 1,532,420 1.8734 1.733 1.733 1.770 1.695 1.798 873,270 1.7548 -3.14%
2022-03-31 0 1.910 1.890 1.910 1.860 1.920 2,054,000 3,876,280 1.8872 1.789 1.770 1.789 1.742 1.798 2,192,784 1.7677 0.00%
2022-03-30 0 1.910 1.910 1.930 1.870 1.930 2,736,000 5,203,400 1.9018 1.789 1.789 1.808 1.752 1.808 2,920,865 1.7815 0.53%
2022-03-29 0 1.900 1.880 1.900 1.840 1.960 2,256,000 4,319,960 1.9149 1.780 1.761 1.780 1.724 1.836 2,408,432 1.7937 1.06%
2022-03-28 0 1.880 1.860 1.880 1.760 1.880 808,000 1,465,400 1.8136 1.761 1.742 1.761 1.649 1.761 862,595 1.6988 3.30%
2022-03-25 0 1.820 1.820 1.840 1.750 1.850 3,506,000 6,297,600 1.7962 1.705 1.705 1.724 1.639 1.733 3,742,892 1.6825 -2.15%
2022-03-24 0 1.860 1.860 1.880 1.860 1.970 2,293,672 4,379,573 1.9094 1.742 1.742 1.761 1.742 1.845 2,448,650 1.7886 0.00%
2022-03-23 0 1.860 1.850 1.860 1.820 1.900 1,038,000 1,918,920 1.8487 1.742 1.733 1.742 1.705 1.780 1,108,135 1.7317 3.91%
2022-03-22 0 1.790 1.750 1.790 1.620 1.830 2,594,000 4,700,040 1.8119 1.677 1.639 1.677 1.517 1.714 2,769,270 1.6972 0.00%
2022-03-21 0 1.790 1.780 1.800 1.610 1.820 3,342,000 5,764,500 1.7249 1.677 1.667 1.686 1.508 1.705 3,567,811 1.6157 10.49%
2022-03-18 0 1.620 1.620 1.650 1.600 1.650 446,000 724,640 1.6248 1.517 1.517 1.546 1.499 1.546 476,135 1.5219 0.00%
2022-03-17 0 1.620 1.600 1.650 1.540 1.700 792,000 1,286,140 1.6239 1.517 1.499 1.546 1.443 1.592 845,514 1.5211 5.19%
2022-03-16 0 1.540 1.530 1.550 1.530 1.570 1,350,000 2,090,380 1.5484 1.443 1.433 1.452 1.433 1.471 1,441,216 1.4504 0.65%
2022-03-15 0 1.530 1.530 1.560 1.530 1.560 774,000 1,192,020 1.5401 1.433 1.433 1.461 1.433 1.461 826,297 1.4426 2.00%
2022-03-14 0 1.500 1.470 1.500 1.500 1.560 1,324,000 2,031,840 1.5346 1.405 1.377 1.405 1.405 1.461 1,413,459 1.4375 -3.23%
2022-03-11 0 1.550 1.550 1.560 1.550 1.600 1,382,000 2,151,860 1.5571 1.452 1.452 1.461 1.452 1.499 1,475,378 1.4585 -1.90%
2022-03-10 0 1.580 1.560 1.580 1.580 1.650 777,000 1,260,680 1.6225 1.480 1.461 1.480 1.480 1.546 829,500 1.5198 1.94%
2022-03-09 0 1.550 1.540 1.550 1.520 1.580 709,050 1,092,745 1.5411 1.452 1.443 1.452 1.424 1.480 756,959 1.4436 -2.52%
2022-03-08 0 1.590 1.550 1.590 1.550 1.620 2,020,000 3,204,860 1.5866 1.489 1.452 1.489 1.452 1.517 2,156,486 1.4861 -0.62%
2022-03-07 0 1.600 1.560 1.610 1.590 1.610 1,138,000 1,815,160 1.5950 1.499 1.461 1.508 1.489 1.508 1,214,892 1.4941 0.00%
2022-03-04 0 1.600 1.540 1.600 1.500 1.600 146,250 225,430 1.5414 1.499 1.443 1.499 1.405 1.499 156,132 1.4438 0.00%
2022-03-03 0 1.600 1.550 1.600 1.550 1.600 412,000 643,240 1.5613 1.499 1.452 1.499 1.452 1.499 439,838 1.4624 0.63%
2022-03-02 0 1.590 1.580 1.600 1.590 1.600 612,000 978,700 1.5992 1.489 1.480 1.499 1.489 1.499 653,351 1.4980 -0.62%
2022-03-01 0 1.600 1.530 1.620 1.580 1.600 300,000 479,460 1.5982 1.499 1.433 1.517 1.480 1.499 320,270 1.4970 0.00%
2022-02-28 0 1.600 1.600 1.620 1.560 1.620 1,246,000 1,981,040 1.5899 1.499 1.499 1.517 1.461 1.517 1,330,189 1.4893 4.58%
2022-02-25 0 1.530 1.530 1.580 1.530 1.530 2,000 3,060 1.5300 1.433 1.433 1.480 1.433 1.433 2,135 1.4332 -0.65%
2022-02-24 0 1.540 1.540 1.560 1.530 1.610 510,000 800,480 1.5696 1.443 1.443 1.461 1.433 1.508 544,459 1.4702 -3.14%
2022-02-23 0 1.590 1.570 1.600 1.550 1.590 70,000 110,500 1.5786 1.489 1.471 1.499 1.452 1.489 74,730 1.4787 1.27%
2022-02-22 0 1.570 1.530 1.580 1.580 1.580 34,000 53,720 1.5800 1.471 1.433 1.480 1.480 1.480 36,297 1.4800 -0.63%
2022-02-21 0 1.580 1.440 1.590 1.590 1.600 26,000 41,580 1.5992 1.480 1.349 1.489 1.489 1.499 27,757 1.4980 0.64%
2022-02-18 0 1.570 1.500 1.590 1.570 1.570 12,000 18,840 1.5700 1.471 1.405 1.489 1.471 1.471 12,811 1.4706 0.00%
2022-02-17 0 1.570 1.570 1.600 1.570 1.600 116,000 184,540 1.5909 1.471 1.471 1.499 1.471 1.499 123,838 1.4902 -1.87%
2022-02-16 0 1.600 1.580 1.600 1.560 1.750 440,000 702,540 1.5967 1.499 1.480 1.499 1.461 1.639 469,730 1.4956 2.56%
2022-02-15 0 1.560 1.560 1.580 1.560 1.560 26,000 40,560 1.5600 1.461 1.461 1.480 1.461 1.461 27,757 1.4613 0.00%
2022-02-14 0 1.560 1.560 1.590 1.510 1.580 256,000 392,880 1.5347 1.461 1.461 1.489 1.414 1.480 273,297 1.4376 -2.50%
2022-02-11 0 1.600 1.590 1.620 1.550 1.600 288,000 453,460 1.5745 1.499 1.489 1.517 1.452 1.499 307,459 1.4749 0.00%
2022-02-10 0 1.600 1.590 1.600 1.590 1.620 60,000 97,020 1.6170 1.499 1.489 1.499 1.489 1.517 64,054 1.5147 0.63%
2022-02-09 0 1.590 1.580 1.590 1.570 1.680 814,000 1,305,520 1.6038 1.489 1.480 1.489 1.471 1.574 869,000 1.5023 -2.45%
2022-02-08 0 1.630 1.600 1.630 1.440 1.630 1,986,000 3,105,200 1.5635 1.527 1.499 1.527 1.349 1.527 2,120,189 1.4646 13.19%
2022-02-07 0 1.440 1.430 1.450 1.360 1.440 775,000 1,082,140 1.3963 1.349 1.339 1.358 1.274 1.349 827,365 1.3079 6.67%
2022-02-04 0 1.350 1.340 1.360 1.340 1.360 248,000 334,160 1.3474 1.265 1.255 1.274 1.255 1.274 264,757 1.2621 -0.74%
2022-01-31 0 1.360 1.300 1.360 1.230 1.370 48,000 60,120 1.2525 1.274 1.218 1.274 1.152 1.283 51,243 1.1732 5.43%
2022-01-28 0 1.290 1.290 1.300 1.250 1.290 776,000 981,560 1.2649 1.208 1.208 1.218 1.171 1.208 828,432 1.1848 0.00%
2022-01-27 0 1.290 1.290 1.300 1.240 1.310 184,000 238,000 1.2935 1.208 1.208 1.218 1.162 1.227 196,432 1.2116 0.00%
2022-01-26 0 1.290 1.290 1.310 1.280 1.300 526,000 674,640 1.2826 1.208 1.208 1.227 1.199 1.218 561,541 1.2014 0.78%
2022-01-25 0 1.280 1.280 1.380 1.280 1.310 49,000 63,290 1.2916 1.199 1.199 1.293 1.199 1.227 52,311 1.2099 -2.29%
2022-01-24 0 1.310 1.310 1.380 1.310 1.380 198,000 270,320 1.3653 1.227 1.227 1.293 1.227 1.293 211,378 1.2788 0.00%
2022-01-21 0 1.310 1.290 1.330 1.310 1.330 202,000 268,360 1.3285 1.227 1.208 1.246 1.227 1.246 215,649 1.2444 0.00%
2022-01-20 0 1.310 1.300 1.330 1.310 1.350 164,000 219,180 1.3365 1.227 1.218 1.246 1.227 1.265 175,081 1.2519 -1.50%
2022-01-19 0 1.330 1.320 1.340 1.290 1.340 188,000 246,940 1.3135 1.246 1.236 1.255 1.208 1.255 200,703 1.2304 3.10%
2022-01-18 0 1.290 1.290 1.300 1.290 1.290 4,000 5,160 1.2900 1.208 1.208 1.218 1.208 1.208 4,270 1.2084 1.57%
2022-01-17 0 1.270 1.270 1.300 1.260 1.280 424,000 538,900 1.2710 1.190 1.190 1.218 1.180 1.199 452,649 1.1905 0.00%
2022-01-14 0 1.270 1.220 1.280 1.180 1.340 176,000 213,440 1.2127 1.190 1.143 1.199 1.105 1.255 187,892 1.1360 4.10%
2022-01-13 0 1.220 1.210 1.220 1.190 1.220 56,000 67,580 1.2068 1.143 1.133 1.143 1.115 1.143 59,784 1.1304 0.00%
2022-01-12 0 1.220 1.180 1.220 1.180 1.230 158,000 192,500 1.2184 1.143 1.105 1.143 1.105 1.152 168,676 1.1412 -0.81%
2022-01-11 0 1.230 1.210 1.230 1.200 1.230 322,000 388,260 1.2058 1.152 1.133 1.152 1.124 1.152 343,757 1.1295 2.50%
2022-01-10 0 1.200 1.200 1.240 1.200 1.210 70,000 84,100 1.2014 1.124 1.124 1.162 1.124 1.133 74,730 1.1254 0.00%
2022-01-07 0 1.200 1.200 1.250 1.200 1.220 120,000 144,760 1.2063 1.124 1.124 1.171 1.124 1.143 128,108 1.1300 0.00%
2022-01-06 0 1.200 1.200 1.250 1.200 1.210 92,000 110,580 1.2020 1.124 1.124 1.171 1.124 1.133 98,216 1.1259 -5.51%
2022-01-05 0 1.270 1.200 1.270 1.280 1.300 232,000 297,560 1.2826 1.190 1.124 1.190 1.199 1.218 247,676 1.2014 -0.78%
2022-01-04 0 1.280 1.260 1.280 1.230 1.280 482,000 599,540 1.2439 1.199 1.180 1.199 1.152 1.199 514,568 1.1651 5.79%
2022-01-03 0 1.210 1.180 1.210 1.170 1.210 190,000 223,920 1.1785 1.133 1.105 1.133 1.096 1.133 202,838 1.1039 3.42%
2021-12-31 0 1.170 1.100 1.170 1.100 1.180 182,000 208,760 1.1470 1.096 1.030 1.096 1.030 1.105 194,297 1.0744 -0.85%
2021-12-30 0 1.180 1.150 1.180 1.150 1.200 758,000 897,300 1.1838 1.105 1.077 1.105 1.077 1.124 809,216 1.1089 -5.60%
2021-12-29 0 1.250 1.210 1.250 1.220 1.280 336,000 413,720 1.2313 1.171 1.133 1.171 1.143 1.199 358,703 1.1534 3.31%
2021-12-28 0 1.210 1.210 1.240 1.200 1.260 886,000 1,075,760 1.2142 1.133 1.133 1.162 1.124 1.180 945,865 1.1373 -1.63%
2021-12-24 0 1.230 1.200 1.230 1.230 1.250 392,000 482,800 1.2316 1.152 1.124 1.152 1.152 1.171 418,486 1.1537 2.50%
2021-12-23 0 1.200 1.190 1.220 1.110 1.270 752,000 880,780 1.1713 1.124 1.115 1.143 1.040 1.190 802,811 1.0971 -7.69%
2021-12-22 0 1.300 1.280 1.300 1.260 1.300 266,000 340,660 1.2807 1.218 1.199 1.218 1.180 1.218 283,973 1.1996 1.56%
2021-12-21 0 1.280 1.260 1.290 1.150 1.280 1,172,000 1,439,000 1.2278 1.199 1.180 1.208 1.077 1.199 1,251,189 1.1501 -2.29%
2021-12-20 0 1.310 1.310 1.360 1.300 1.420 308,000 422,360 1.3713 1.227 1.227 1.274 1.218 1.330 328,811 1.2845 -4.38%
2021-12-17 0 1.370 1.250 1.370 1.050 1.420 2,566,000 2,989,280 1.1650 1.283 1.171 1.283 0.984 1.330 2,739,378 1.0912 16.10%
2021-12-16 0 1.180 1.180 1.200 1.150 1.260 1,292,000 1,560,160 1.2076 1.105 1.105 1.124 1.077 1.180 1,379,297 1.1311 -6.35%
2021-12-15 0 1.260 1.250 1.260 1.250 1.520 1,166,000 1,502,720 1.2888 1.180 1.171 1.180 1.171 1.424 1,244,784 1.2072 -4.55%
2021-12-14 0 1.320 1.320 1.350 1.300 1.490 1,385,000 1,917,420 1.3844 1.236 1.236 1.265 1.218 1.396 1,478,581 1.2968 -10.20%
2021-12-13 0 1.470 1.470 1.490 1.460 1.490 122,000 179,720 1.4731 1.377 1.377 1.396 1.368 1.396 130,243 1.3799 -1.34%
2021-12-10 0 1.490 1.490 1.520 1.450 1.530 412,000 617,560 1.4989 1.396 1.396 1.424 1.358 1.433 439,838 1.4041 -1.97%
2021-12-09 0 1.520 1.510 1.550 1.490 1.560 528,000 799,720 1.5146 1.424 1.414 1.452 1.396 1.461 563,676 1.4188 -1.30%
2021-12-08 0 1.540 1.500 1.530 1.490 1.540 836,000 1,256,040 1.5024 1.443 1.405 1.433 1.396 1.443 892,486 1.4073 1.99%
2021-12-07 0 1.510 1.510 1.540 1.500 1.540 320,000 485,320 1.5166 1.414 1.414 1.443 1.405 1.443 341,622 1.4206 -1.31%
2021-12-06 0 1.530 1.520 1.600 1.520 1.530 222,000 339,640 1.5299 1.433 1.424 1.499 1.424 1.433 237,000 1.4331 -4.38%
2021-12-03 0 1.600 1.590 1.600 1.590 1.600 62,000 99,080 1.5981 1.499 1.489 1.499 1.489 1.499 66,189 1.4969 0.00%
2021-12-02 0 1.600 1.540 1.640 - - 0 0 - 1.499 1.443 1.536 - - 0 - 0.00%
2021-12-01 0 1.600 1.580 1.650 1.510 1.660 1,498,000 2,445,560 1.6326 1.499 1.480 1.546 1.414 1.555 1,599,216 1.5292 5.96%
2021-11-30 0 1.510 1.500 1.550 1.510 1.520 138,000 209,440 1.5177 1.414 1.405 1.452 1.414 1.424 147,324 1.4216 -0.66%
2021-11-29 0 1.520 1.500 1.520 1.470 1.560 514,000 785,660 1.5285 1.424 1.405 1.424 1.377 1.461 548,730 1.4318 0.00%
2021-11-26 0 1.520 1.500 1.520 1.500 1.530 824,000 1,243,440 1.5090 1.424 1.405 1.424 1.405 1.433 879,676 1.4135 -2.56%
2021-11-25 0 1.560 1.530 1.560 1.500 1.580 586,000 905,280 1.5448 1.461 1.433 1.461 1.405 1.480 625,595 1.4471 0.00%
2021-11-24 0 1.560 1.550 1.570 1.510 1.570 644,000 986,480 1.5318 1.461 1.452 1.471 1.414 1.471 687,514 1.4349 -0.64%
2021-11-23 0 1.570 1.550 1.570 1.550 1.650 698,000 1,110,920 1.5916 1.471 1.452 1.471 1.452 1.546 745,162 1.4908 0.00%
2021-11-22 0 1.570 1.540 1.590 1.520 1.570 390,000 595,800 1.5277 1.471 1.443 1.489 1.424 1.471 416,351 1.4310 1.29%
2021-11-19 0 1.550 1.550 1.590 1.550 1.600 1,216,000 1,903,000 1.5650 1.452 1.452 1.489 1.452 1.499 1,298,162 1.4659 -2.52%
2021-11-18 0 1.590 1.590 1.600 1.550 1.620 620,000 986,620 1.5913 1.489 1.489 1.499 1.452 1.517 661,892 1.4906 -1.85%
2021-11-17 0 1.620 1.590 1.620 1.580 1.620 258,000 415,420 1.6102 1.517 1.489 1.517 1.480 1.517 275,432 1.5082 0.62%
2021-11-16 0 1.610 1.580 1.610 1.550 1.620 1,012,000 1,618,700 1.5995 1.508 1.480 1.508 1.452 1.517 1,080,378 1.4983 0.62%
2021-11-15 0 1.600 1.600 1.610 1.570 1.650 1,446,000 2,321,820 1.6057 1.499 1.499 1.508 1.471 1.546 1,543,703 1.5041 -0.62%
2021-11-12 0 1.610 1.580 1.610 1.580 1.620 572,000 915,860 1.6012 1.508 1.480 1.508 1.480 1.517 610,649 1.4998 1.26%
2021-11-11 0 1.590 1.590 1.600 1.590 1.660 1,078,000 1,741,040 1.6151 1.489 1.489 1.499 1.489 1.555 1,150,838 1.5128 -4.22%
2021-11-10 0 1.660 1.650 1.660 1.610 1.740 2,146,000 3,571,560 1.6643 1.555 1.546 1.555 1.508 1.630 2,291,000 1.5590 -3.49%
2021-11-09 0 1.720 1.710 1.720 1.700 1.760 1,216,000 2,093,840 1.7219 1.611 1.602 1.611 1.592 1.649 1,298,162 1.6129 0.58%
2021-11-08 0 1.710 1.660 1.710 1.670 1.740 1,220,000 2,065,300 1.6929 1.602 1.555 1.602 1.564 1.630 1,302,432 1.5857 6.21%
2021-11-05 0 1.610 1.610 1.620 1.610 1.640 730,000 1,185,320 1.6237 1.508 1.508 1.517 1.508 1.536 779,324 1.5210 0.00%
2021-11-04 0 1.610 1.610 1.640 1.570 1.690 1,002,000 1,639,280 1.6360 1.508 1.508 1.536 1.471 1.583 1,069,703 1.5325 -0.62%
2021-11-03 0 1.620 1.620 1.630 1.620 1.640 552,000 900,700 1.6317 1.517 1.517 1.527 1.517 1.536 589,297 1.5284 0.00%
2021-11-02 0 1.620 1.620 1.630 1.600 1.640 992,000 1,600,920 1.6138 1.517 1.517 1.527 1.499 1.536 1,059,027 1.5117 -1.22%
2021-11-01 0 1.640 1.640 1.670 1.610 1.680 632,000 1,051,800 1.6642 1.536 1.536 1.564 1.508 1.574 674,703 1.5589 -2.38%
2021-10-29 0 1.680 1.630 1.690 1.590 1.700 1,914,000 3,164,920 1.6536 1.574 1.527 1.583 1.489 1.592 2,043,324 1.5489 7.69%
2021-10-28 0 1.560 1.560 1.600 1.550 1.660 1,168,000 1,882,360 1.6116 1.461 1.461 1.499 1.452 1.555 1,246,919 1.5096 -4.88%
2021-10-27 0 1.640 1.640 1.650 1.600 1.750 2,382,000 3,986,520 1.6736 1.536 1.536 1.546 1.499 1.639 2,542,946 1.5677 2.50%
2021-10-26 0 1.600 1.600 1.640 1.430 1.680 3,338,000 5,122,700 1.5347 1.499 1.499 1.536 1.339 1.574 3,563,541 1.4375 0.00%
2021-10-25 0 1.600 1.590 1.600 1.580 1.640 1,200,000 1,913,200 1.5943 1.499 1.489 1.499 1.480 1.536 1,281,081 1.4934 -2.44%
2021-10-22 0 1.640 1.630 1.640 1.630 1.700 1,610,000 2,660,120 1.6522 1.536 1.527 1.536 1.527 1.592 1,718,784 1.5477 -4.65%
2021-10-21 0 1.720 1.700 1.720 1.650 1.730 530,000 899,860 1.6978 1.611 1.592 1.611 1.546 1.621 565,811 1.5904 1.18%
2021-10-20 0 1.700 1.700 1.730 1.690 1.810 1,002,000 1,717,500 1.7141 1.592 1.592 1.621 1.583 1.695 1,069,703 1.6056 -3.41%
2021-10-19 0 1.760 1.730 1.760 1.680 1.790 1,544,000 2,686,320 1.7398 1.649 1.621 1.649 1.574 1.677 1,648,324 1.6297 -1.68%
2021-10-18 0 1.790 1.760 1.780 1.700 1.820 1,270,000 2,229,440 1.7555 1.677 1.649 1.667 1.592 1.705 1,355,811 1.6444 4.68%
2021-10-15 0 1.710 1.710 1.750 1.700 1.760 744,000 1,280,800 1.7215 1.602 1.602 1.639 1.592 1.649 794,270 1.6125 -2.29%
2021-10-12 0 1.750 1.720 1.750 1.670 1.800 1,605,000 2,754,790 1.7164 1.639 1.611 1.639 1.564 1.686 1,713,446 1.6077 -2.78%
2021-10-11 0 1.800 1.750 1.800 1.730 1.900 1,974,000 3,638,180 1.8430 1.686 1.639 1.686 1.621 1.780 2,107,378 1.7264 2.86%
2021-10-08 0 1.750 1.750 1.790 1.460 1.790 4,894,000 7,963,380 1.6272 1.639 1.639 1.677 1.368 1.677 5,224,676 1.5242 2.94%
2021-10-07 0 1.700 1.700 1.720 1.580 1.850 3,230,000 5,394,160 1.6700 1.592 1.592 1.611 1.480 1.733 3,448,243 1.5643 -7.61%
2021-10-06 0 1.840 1.820 1.830 1.770 1.900 1,584,000 2,887,820 1.8231 1.724 1.705 1.714 1.658 1.780 1,691,027 1.7077 -2.13%
2021-10-05 0 1.880 1.860 1.880 1.800 1.910 1,080,000 1,978,980 1.8324 1.761 1.742 1.761 1.686 1.789 1,152,973 1.7164 0.00%
2021-10-04 0 1.880 1.850 1.880 1.820 1.950 1,070,000 1,983,800 1.8540 1.761 1.733 1.761 1.705 1.827 1,142,297 1.7367 -4.08%
2021-09-30 0 1.960 1.930 1.960 1.910 1.990 2,779,000 5,434,630 1.9556 1.836 1.808 1.836 1.789 1.864 2,966,770 1.8318 3.16%
2021-09-29 0 1.900 1.880 1.900 1.850 1.940 1,790,000 3,399,120 1.8989 1.780 1.761 1.780 1.733 1.817 1,910,946 1.7788 0.00%
2021-09-28 0 1.900 1.870 1.900 1.840 1.900 1,282,000 2,401,460 1.8732 1.780 1.752 1.780 1.724 1.780 1,368,622 1.7547 3.26%
2021-09-27 0 1.840 1.820 1.840 1.800 1.930 3,354,000 6,195,980 1.8473 1.724 1.705 1.724 1.686 1.808 3,580,622 1.7304 -2.13%
2021-09-24 0 1.880 1.860 1.880 1.800 1.990 5,320,000 10,056,460 1.8903 1.761 1.742 1.761 1.686 1.864 5,679,459 1.7707 0.53%
2021-09-23 0 1.870 1.860 1.870 1.870 2.080 7,982,000 15,528,560 1.9454 1.752 1.742 1.752 1.752 1.948 8,521,324 1.8223 -6.03%
2021-09-21 0 1.990 1.960 1.990 1.820 2.080 4,598,000 8,958,880 1.9484 1.864 1.836 1.864 1.705 1.948 4,908,676 1.8251 10.56%
2021-09-20 0 1.800 1.790 1.800 1.710 1.830 1,376,000 2,410,020 1.7515 1.686 1.677 1.686 1.602 1.714 1,468,973 1.6406 1.12%
2021-09-17 0 1.780 1.750 1.780 1.600 1.940 6,482,000 11,090,920 1.7110 1.667 1.639 1.667 1.499 1.817 6,919,973 1.6027 -3.26%
2021-09-16 0 1.840 1.830 1.840 1.750 1.970 7,260,000 13,651,780 1.8804 1.724 1.714 1.724 1.639 1.845 7,750,541 1.7614 5.14%
2021-09-15 0 1.750 1.740 1.750 1.610 1.760 5,824,500 9,890,959 1.6982 1.639 1.630 1.639 1.508 1.649 6,218,047 1.5907 8.70%
2021-09-14 0 1.610 1.610 1.640 1.550 1.650 4,474,000 7,211,100 1.6118 1.508 1.508 1.536 1.452 1.546 4,776,297 1.5098 1.90%
2021-09-13 0 1.580 1.580 1.590 1.480 1.630 7,324,000 11,429,540 1.5606 1.480 1.480 1.489 1.386 1.527 7,818,865 1.4618 8.22%
2021-09-10 0 1.460 1.440 1.460 1.320 1.480 3,065,000 4,268,760 1.3927 1.368 1.349 1.368 1.236 1.386 3,272,095 1.3046 2.82%
2021-09-09 0 1.420 1.400 1.420 1.420 1.500 1,948,000 2,842,160 1.4590 1.330 1.311 1.330 1.330 1.405 2,079,622 1.3667 -4.70%
2021-09-08 0 1.490 1.480 1.490 1.400 1.500 5,002,000 7,394,700 1.4783 1.396 1.386 1.396 1.311 1.405 5,339,973 1.3848 2.76%
2021-09-07 0 1.450 1.430 1.450 1.330 1.450 2,688,000 3,799,160 1.4134 1.358 1.339 1.358 1.246 1.358 2,869,622 1.3239 5.84%
2021-09-06 0 1.370 1.320 1.370 1.290 1.490 3,607,000 5,150,300 1.4279 1.283 1.236 1.283 1.208 1.396 3,850,716 1.3375 -1.44%
2021-09-03 0 1.390 1.380 1.390 1.220 1.400 6,000,000 7,964,540 1.3274 1.302 1.293 1.302 1.143 1.311 6,405,405 1.2434 12.10%
2021-09-02 0 1.240 1.210 1.240 1.040 1.250 2,572,000 3,007,040 1.1691 1.162 1.133 1.162 0.974 1.171 2,745,784 1.0951 11.71%
2021-09-01 0 1.110 1.100 1.110 1.090 1.340 2,739,000 3,212,250 1.1728 1.040 1.030 1.040 1.021 1.255 2,924,068 1.0986 1.83%
2021-08-31 0 1.090 1.080 1.090 1.050 1.100 834,000 900,920 1.0802 1.021 1.012 1.021 0.984 1.030 890,351 1.0119 1.87%
2021-08-30 0 1.070 1.040 1.070 1.000 1.100 2,510,000 2,658,800 1.0593 1.002 0.974 1.002 0.937 1.030 2,679,595 0.9922 4.90%
2021-08-27 0 1.020 0.990 1.020 0.880 1.150 7,140,000 7,144,100 1.0006 0.955 0.927 0.955 0.824 1.077 7,622,432 0.9372 9.68%
2021-08-26 0 0.930 0.920 0.930 0.900 1.360 5,750,000 6,772,960 1.1779 0.871 0.862 0.871 0.843 1.274 6,138,514 1.1034 -29.01%
2021-08-25 0 1.310 1.310 1.320 1.290 1.390 2,962,000 3,912,660 1.3210 1.227 1.227 1.236 1.208 1.302 3,162,135 1.2373 0.77%
2021-08-24 0 1.300 1.300 1.310 1.250 1.400 8,760,000 11,685,260 1.3339 1.218 1.218 1.227 1.171 1.311 9,351,892 1.2495 1.56%
2021-08-23 0 1.280 1.270 1.280 1.140 1.290 4,600,000 5,623,780 1.2226 1.199 1.190 1.199 1.068 1.208 4,910,811 1.1452 9.40%
2021-08-20 0 1.170 1.140 1.170 1.010 1.170 4,236,000 4,578,200 1.0808 1.096 1.068 1.096 0.946 1.096 4,522,216 1.0124 9.35%
2021-08-19 0 1.070 1.070 1.080 1.070 1.140 2,240,000 2,482,660 1.1083 1.002 1.002 1.012 1.002 1.068 2,391,351 1.0382 -5.31%
2021-08-18 0 1.130 1.110 1.130 1.000 1.140 5,312,000 5,760,300 1.0844 1.058 1.040 1.058 0.937 1.068 5,670,919 1.0158 5.61%
2021-08-17 0 1.070 1.060 1.070 0.910 1.100 11,548,000 11,997,900 1.0390 1.002 0.993 1.002 0.852 1.030 12,328,270 0.9732 16.30%
2021-08-16 0 0.920 0.910 0.920 0.870 0.940 2,558,000 2,331,820 0.9116 0.862 0.852 0.862 0.815 0.881 2,730,838 0.8539 0.00%
2021-08-13 0 0.920 0.910 0.920 0.830 0.940 2,940,000 2,666,900 0.9071 0.862 0.852 0.862 0.777 0.881 3,138,649 0.8497 3.37%
2021-08-12 0 0.890 0.880 0.890 0.800 0.900 2,519,279 2,155,957 0.8558 0.834 0.824 0.834 0.749 0.843 2,689,501 0.8016 8.54%
2021-08-11 0 0.820 0.810 0.820 0.800 0.860 664,000 551,680 0.8308 0.768 0.759 0.768 0.749 0.806 708,865 0.7783 -2.38%
2021-08-10 0 0.840 0.830 0.840 0.720 0.870 2,490,000 2,028,560 0.8147 0.787 0.777 0.787 0.674 0.815 2,658,243 0.7631 15.07%
2021-08-09 0 0.730 0.730 0.770 0.710 0.800 1,208,000 897,460 0.7429 0.684 0.684 0.721 0.665 0.749 1,289,622 0.6959 -8.75%
2021-08-06 0 0.800 0.790 0.800 0.700 0.920 7,462,000 5,913,380 0.7925 0.749 0.740 0.749 0.656 0.862 7,966,189 0.7423 -10.11%
2021-08-05 0 0.890 0.870 0.890 0.850 0.940 1,922,000 1,704,800 0.8870 0.834 0.815 0.834 0.796 0.881 2,051,865 0.8309 -1.11%
2021-08-04 0 0.900 0.860 0.900 0.870 0.970 6,214,000 5,737,680 0.9233 0.843 0.806 0.843 0.815 0.909 6,633,865 0.8649 0.00%
2021-08-03 0 0.900 0.890 0.900 0.650 0.930 9,374,000 8,074,900 0.8614 0.843 0.834 0.843 0.609 0.871 10,007,378 0.8069 23.29%
2021-08-02 0 0.730 0.730 0.740 0.600 0.860 11,162,000 8,192,480 0.7340 0.684 0.684 0.693 0.562 0.806 11,916,189 0.6875 -8.75%
2021-07-30 0 0.800 0.800 0.810 0.750 0.860 4,990,000 4,007,760 0.8032 0.749 0.749 0.759 0.703 0.806 5,327,162 0.7523 2.56%
2021-07-29 0 0.780 0.750 0.780 0.600 0.790 12,484,000 9,162,420 0.7339 0.731 0.703 0.731 0.562 0.740 13,327,514 0.6875 23.81%
2021-07-28 0 0.630 0.620 0.630 0.530 0.630 7,420,000 4,441,960 0.5986 0.590 0.581 0.590 0.496 0.590 7,921,351 0.5608 26.00%
2021-07-27 0 0.500 0.500 0.530 0.430 0.680 12,422,000 7,465,870 0.6010 0.468 0.468 0.496 0.403 0.637 13,261,324 0.5630 0.00%
2021-07-26 0 0.500 0.490 0.500 0.360 0.530 5,884,000 2,865,520 0.4870 0.468 0.459 0.468 0.337 0.496 6,281,568 0.4562 6.38%
2021-07-23 0 0.470 0.465 0.470 0.425 0.530 9,406,000 4,434,890 0.4715 0.440 0.436 0.440 0.398 0.496 10,041,541 0.4417 -2.08%
2021-07-22 0 0.480 0.475 0.480 0.320 0.560 36,054,000 17,273,430 0.4791 0.450 0.445 0.450 0.300 0.525 38,490,081 0.4488 23.08%
2021-07-21 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2021-07-20 1 0.390 0.380 0.400 0.249 0.450 9,354,000 3,418,906 0.3655 0.365 0.356 0.375 0.233 0.422 9,986,027 0.3424 73.33%
2021-07-19 0 0.225 0.220 - 0.225 0.225 200,000 45,000 0.2250 0.211 0.206 - 0.211 0.211 213,514 0.2108 2.27%
2021-07-16 0 0.220 0.218 0.220 0.220 0.255 736,000 162,840 0.2213 0.206 0.204 0.206 0.206 0.239 785,730 0.2072 -10.20%
2021-07-15 0 0.245 0.220 0.275 0.220 0.250 192,000 46,640 0.2429 0.229 0.206 0.258 0.206 0.234 204,973 0.2275 -2.00%
2021-07-14 0 0.250 0.250 0.270 0.250 0.250 2,000 500 0.2500 0.234 0.234 0.253 0.234 0.234 2,135 0.2342 0.00%
2021-07-13 0 0.250 0.250 0.275 0.236 0.275 236,000 64,104 0.2716 0.234 0.234 0.258 0.221 0.258 251,946 0.2544 2.46%
2021-07-12 0 0.244 0.244 0.280 0.239 0.240 22,000 5,274 0.2397 0.229 0.229 0.262 0.224 0.225 23,486 0.2246 -7.92%
2021-07-09 0 0.265 0.239 0.270 - - 0 0 - 0.248 0.224 0.253 - - 0 - -1.85%
2021-07-08 0 0.270 0.247 0.290 - - 0 0 - 0.253 0.231 0.272 - - 0 - 0.00%
2021-07-07 0 0.270 0.270 0.285 0.239 0.275 96,000 26,196 0.2729 0.253 0.253 0.267 0.224 0.258 102,486 0.2556 -3.57%
2021-07-06 0 0.280 0.250 0.280 0.255 0.280 36,000 9,330 0.2592 0.262 0.234 0.262 0.239 0.262 38,432 0.2428 7.69%
2021-07-05 0 0.260 0.260 0.295 - - 0 0 - 0.244 0.244 0.276 - - 0 - 0.00%
2021-07-02 0 0.260 0.260 0.285 0.260 0.280 578,000 161,560 0.2795 0.244 0.244 0.267 0.244 0.262 617,054 0.2618 -1.89%
2021-06-30 0 0.265 0.260 0.275 0.255 0.265 56,000 14,780 0.2639 0.248 0.244 0.258 0.239 0.248 59,784 0.2472 3.92%
2021-06-29 0 0.255 0.255 0.260 0.239 0.260 506,000 129,490 0.2559 0.239 0.239 0.244 0.224 0.244 540,189 0.2397 6.69%
2021-06-28 0 0.239 0.239 0.250 0.232 0.255 16,000 3,874 0.2421 0.224 0.224 0.234 0.217 0.239 17,081 0.2268 0.42%
2021-06-25 0 0.238 0.238 0.255 0.235 0.255 358,000 84,432 0.2358 0.223 0.223 0.239 0.220 0.239 382,189 0.2209 -4.80%
2021-06-24 0 0.250 0.250 0.265 0.250 0.260 306,000 78,400 0.2562 0.234 0.234 0.248 0.234 0.244 326,676 0.2400 -1.96%
2021-06-23 0 0.255 0.244 0.255 0.220 0.255 344,000 84,764 0.2464 0.239 0.229 0.239 0.206 0.239 367,243 0.2308 0.00%
2021-06-22 0 0.255 0.255 0.260 0.230 0.260 4,770,000 1,149,334 0.2410 0.239 0.239 0.244 0.215 0.244 5,092,297 0.2257 3.24%
2021-06-21 0 0.247 0.255 0.260 0.221 0.265 4,142,000 1,028,732 0.2484 0.231 0.239 0.244 0.207 0.248 4,421,865 0.2326 3.78%
2021-06-18 0 0.238 0.238 0.250 0.201 0.265 5,838,000 1,444,210 0.2474 0.223 0.223 0.234 0.188 0.248 6,232,459 0.2317 7.21%
2021-06-17 0 0.222 0.222 0.224 0.188 0.224 2,390,000 526,190 0.2202 0.208 0.208 0.210 0.176 0.210 2,551,486 0.2062 12.12%
2021-06-16 0 0.198 0.186 0.198 0.185 0.198 288,000 56,606 0.1965 0.185 0.174 0.185 0.173 0.185 307,459 0.1841 1.54%
2021-06-15 0 0.195 0.184 0.198 0.185 0.200 4,000 770 0.1925 0.183 0.172 0.185 0.173 0.187 4,270 0.1803 -0.51%
2021-06-11 0 0.196 0.196 0.218 0.185 0.217 1,512,000 308,766 0.2042 0.184 0.184 0.204 0.173 0.203 1,614,162 0.1913 -0.51%
2021-06-10 0 0.197 0.187 0.197 0.186 0.198 10,000 1,930 0.1930 0.185 0.175 0.185 0.174 0.185 10,676 0.1808 -0.51%
2021-06-09 0 0.198 0.183 0.198 0.179 0.205 1,570,000 311,090 0.1981 0.185 0.171 0.185 0.168 0.192 1,676,081 0.1856 5.32%
2021-06-08 0 0.188 0.178 0.188 0.175 0.188 4,370,000 778,758 0.1782 0.176 0.167 0.176 0.164 0.176 4,665,270 0.1669 6.82%
2021-06-07 0 0.176 0.166 0.176 0.150 0.176 2,836,000 481,730 0.1699 0.165 0.155 0.165 0.141 0.165 3,027,622 0.1591 19.73%
2021-06-04 0 0.147 0.129 0.153 - - 0 0 - 0.138 0.121 0.143 - - 0 - -2.00%
2021-06-03 0 0.150 0.149 0.150 0.143 0.150 170,000 24,324 0.1431 0.141 0.140 0.141 0.134 0.141 181,486 0.1340 0.00%
2021-06-02 0 0.150 0.150 0.153 0.143 0.146 200,000 28,960 0.1448 0.141 0.141 0.143 0.134 0.137 213,514 0.1356 0.00%
2021-06-01 0 0.150 0.150 0.154 - - 0 0 - 0.141 0.141 0.144 - - 0 - 2.04%
2021-05-31 0 0.147 0.147 0.150 0.143 0.150 638,000 93,038 0.1458 0.138 0.138 0.141 0.134 0.141 681,108 0.1366 -8.12%
2021-05-28 0 0.160 0.154 0.160 0.160 0.160 4,000 640 0.1600 0.150 0.144 0.150 0.150 0.150 4,270 0.1499 0.00%
2021-05-27 0 0.160 0.154 0.160 0.160 0.160 4,000 640 0.1600 0.150 0.144 0.150 0.150 0.150 4,270 0.1499 -2.44%
2021-05-26 0 0.164 0.164 0.167 0.151 0.167 2,052,000 328,282 0.1600 0.154 0.154 0.156 0.141 0.156 2,190,649 0.1499 -1.20%
2021-05-25 0 0.166 0.155 0.169 0.155 0.166 28,000 4,428 0.1581 0.155 0.145 0.158 0.145 0.155 29,892 0.1481 9.21%
2021-05-24 0 0.152 0.152 0.160 0.152 0.165 464,000 71,144 0.1533 0.142 0.142 0.150 0.142 0.155 495,351 0.1436 -5.59%
2021-05-21 0 0.161 0.155 0.162 0.162 0.169 1,066,000 175,988 0.1651 0.151 0.145 0.152 0.152 0.158 1,138,027 0.1546 -15.26%
2021-05-20 0 0.190 0.168 0.190 0.190 0.190 144,000 27,360 0.1900 0.178 0.157 0.178 0.178 0.178 153,730 0.1780 -2.56%
2021-05-18 0 0.195 0.180 0.202 - - 0 0 - 0.183 0.169 0.189 - - 0 - 0.00%
2021-05-17 0 0.195 0.173 0.202 - - 0 0 - 0.183 0.162 0.189 - - 0 - -1.52%
2021-05-14 0 0.198 0.190 0.198 0.175 0.200 848,000 150,534 0.1775 0.185 0.178 0.185 0.164 0.187 905,297 0.1663 -1.98%
2021-05-13 0 0.202 0.182 0.202 - - 0 0 - 0.189 0.170 0.189 - - 0 - 0.00%
2021-05-12 0 0.202 0.180 0.202 - - 0 0 - 0.189 0.169 0.189 - - 0 - 0.00%
2021-05-11 0 0.202 0.174 0.202 0.202 0.202 8,000 1,616 0.2020 0.189 0.163 0.189 0.189 0.189 8,541 0.1892 0.00%
2021-05-10 0 0.202 0.202 0.210 - - 0 0 - 0.189 0.189 0.197 - - 0 - 0.00%
2021-05-07 0 0.202 0.202 0.203 0.199 0.205 1,782,000 357,066 0.2004 0.189 0.189 0.190 0.186 0.192 1,902,405 0.1877 1.00%
2021-05-06 0 0.200 0.200 0.202 0.182 0.182 20,000 3,640 0.1820 0.187 0.187 0.189 0.170 0.170 21,351 0.1705 1.01%
2021-05-05 0 0.198 0.180 0.205 0.181 0.198 612,000 119,126 0.1947 0.185 0.169 0.192 0.170 0.185 653,351 0.1823 3.12%
2021-05-04 0 0.192 0.173 0.193 - - 0 0 - 0.180 0.162 0.181 - - 0 - 0.00%
2021-05-03 0 0.192 0.180 0.193 0.180 0.192 198,000 35,688 0.1802 0.180 0.169 0.181 0.169 0.180 211,378 0.1688 7.87%
2021-04-30 0 0.178 0.178 0.179 0.142 0.185 4,454,000 791,450 0.1777 0.167 0.167 0.168 0.133 0.173 4,754,946 0.1664 12.66%
2021-04-29 0 0.158 0.158 0.182 0.157 0.157 50,000 7,850 0.1570 0.148 0.148 0.170 0.147 0.147 53,378 0.1471 0.00%
2021-04-28 0 0.158 0.152 0.158 0.145 0.159 590,000 88,542 0.1501 0.148 0.142 0.148 0.136 0.149 629,865 0.1406 5.33%
2021-04-27 0 0.150 0.150 0.155 0.150 0.165 230,000 35,860 0.1559 0.141 0.141 0.145 0.141 0.155 245,541 0.1460 -5.06%
2021-04-26 0 0.158 0.153 0.158 0.158 0.160 406,000 64,300 0.1584 0.148 0.143 0.148 0.148 0.150 433,432 0.1484 -7.06%
2021-04-23 0 0.170 0.159 0.170 0.152 0.170 80,000 12,644 0.1581 0.159 0.149 0.159 0.142 0.159 85,405 0.1480 0.00%
2021-04-22 0 0.170 0.158 0.170 - - 0 0 - 0.159 0.148 0.159 - - 0 - -1.73%
2021-04-21 0 0.173 0.165 0.173 0.159 0.173 652,000 105,022 0.1611 0.162 0.155 0.162 0.149 0.162 696,054 0.1509 2.37%
2021-04-20 0 0.169 0.161 0.170 - - 0 0 - 0.158 0.151 0.159 - - 0 - 0.00%
2021-04-19 0 0.169 0.169 0.170 0.158 0.170 380,000 61,088 0.1608 0.158 0.158 0.159 0.148 0.159 405,676 0.1506 -3.43%
2021-04-16 0 0.175 0.165 0.175 0.169 0.175 582,000 98,900 0.1699 0.164 0.155 0.164 0.158 0.164 621,324 0.1592 0.00%
2021-04-15 0 0.175 0.175 0.179 0.170 0.179 2,168,000 379,156 0.1749 0.164 0.164 0.168 0.159 0.168 2,314,486 0.1638 -2.78%
2021-04-14 0 0.180 0.160 0.187 0.160 0.180 4,426,000 753,820 0.1703 0.169 0.150 0.175 0.150 0.169 4,725,054 0.1595 12.50%
2021-04-13 0 0.160 0.160 0.166 0.140 0.185 10,660,000 1,644,932 0.1543 0.150 0.150 0.155 0.131 0.173 11,380,270 0.1445 -3.03%
2021-04-12 0 0.165 0.153 0.165 0.140 0.170 4,214,000 652,462 0.1548 0.155 0.143 0.155 0.131 0.159 4,498,730 0.1450 17.86%
2021-04-09 0 0.140 0.136 0.140 0.132 0.145 9,346,000 1,284,372 0.1374 0.131 0.127 0.131 0.124 0.136 9,977,486 0.1287 6.06%
2021-04-08 0 0.132 0.129 0.132 0.120 0.137 1,686,000 217,432 0.1290 0.124 0.121 0.124 0.112 0.128 1,799,919 0.1208 10.92%
2021-04-07 0 0.119 0.119 0.123 0.106 0.126 5,078,000 590,136 0.1162 0.111 0.111 0.115 0.099 0.118 5,421,108 0.1089 2.59%
2021-04-01 0 0.116 0.112 0.116 0.107 0.119 4,116,000 463,062 0.1125 0.109 0.105 0.109 0.100 0.111 4,394,108 0.1054 8.41%
2021-03-31 0 0.107 0.106 0.108 0.106 0.114 1,864,000 200,282 0.1074 0.100 0.099 0.101 0.099 0.107 1,989,946 0.1006 -7.76%
2021-03-30 0 0.116 0.106 0.116 0.103 0.116 1,404,000 152,458 0.1086 0.109 0.099 0.109 0.096 0.109 1,498,865 0.1017 16.00%
2021-03-29 0 0.100 0.100 0.103 0.099 0.103 540,000 54,372 0.1007 0.094 0.094 0.096 0.093 0.096 576,486 0.0943 1.01%
2021-03-26 0 0.099 0.099 0.115 0.099 0.099 2,000 198 0.0990 0.093 0.093 0.108 0.093 0.093 2,135 0.0927 -1.00%
2021-03-25 0 0.100 0.098 0.115 0.100 0.102 274,000 27,576 0.1006 0.094 0.092 0.108 0.094 0.096 292,514 0.0943 -5.66%
2021-03-24 0 0.106 0.105 0.107 0.100 0.115 424,000 45,414 0.1071 0.099 0.098 0.100 0.094 0.108 452,649 0.1003 -7.83%
2021-03-23 0 0.115 0.101 0.115 - - 0 0 - 0.108 0.095 0.108 - - 0 - 0.00%
2021-03-22 0 0.115 0.100 0.120 0.115 0.115 2,000 230 0.1150 0.108 0.094 0.112 0.108 0.108 2,135 0.1077 10.58%
2021-03-19 0 0.104 0.103 0.104 0.102 0.105 540,000 56,188 0.1041 0.097 0.096 0.097 0.096 0.098 576,486 0.0975 0.00%
2021-03-18 0 0.104 0.103 0.105 0.100 0.105 3,064,000 315,374 0.1029 0.097 0.096 0.098 0.094 0.098 3,271,027 0.0964 0.97%
2021-03-17 0 0.103 0.102 0.122 0.100 0.103 42,000 4,206 0.1001 0.096 0.096 0.114 0.094 0.096 44,838 0.0938 4.04%
2021-03-16 0 0.099 0.098 - - - 0 0 - 0.093 0.092 - - - 0 - 0.00%
2021-03-15 0 0.099 0.098 0.100 - - 0 0 - 0.093 0.092 0.094 - - 0 - 0.00%
2021-03-12 0 0.099 0.098 0.120 0.098 0.099 300,000 29,600 0.0987 0.093 0.092 0.112 0.092 0.093 320,270 0.0924 1.02%
2021-03-11 0 0.098 0.098 0.120 0.098 0.098 188,000 18,424 0.0980 0.092 0.092 0.112 0.092 0.092 200,703 0.0918 0.00%
2021-03-10 0 0.098 0.098 0.120 0.098 0.098 2,000 196 0.0980 0.092 0.092 0.112 0.092 0.092 2,135 0.0918 -2.00%
2021-03-09 0 0.100 0.098 0.100 - - 0 0 - 0.094 0.092 0.094 - - 0 - 0.00%
2021-03-08 0 0.100 0.098 0.101 - - 0 0 - 0.094 0.092 0.095 - - 0 - 0.00%
2021-03-05 0 0.100 0.098 0.100 - - 0 0 - 0.094 0.092 0.094 - - 0 - 0.00%
2021-03-04 0 0.100 0.098 0.120 0.098 0.100 10,000 984 0.0984 0.094 0.092 0.112 0.092 0.094 10,676 0.0922 1.01%
2021-03-03 0 0.099 0.096 0.100 - - 0 0 - 0.093 0.090 0.094 - - 0 - -1.00%
2021-03-02 0 0.100 0.098 0.101 0.100 0.100 192,000 19,200 0.1000 0.094 0.092 0.095 0.094 0.094 204,973 0.0937 0.00%
2021-03-01 0 0.100 0.100 0.101 0.100 0.101 470,000 47,004 0.1000 0.094 0.094 0.095 0.094 0.095 501,757 0.0937 0.00%
2021-02-26 0 0.100 0.100 0.101 0.100 0.101 740,000 74,130 0.1002 0.094 0.094 0.095 0.094 0.095 790,000 0.0938 -0.99%
2021-02-25 0 0.101 0.101 0.102 0.101 0.103 236,000 23,848 0.1011 0.095 0.095 0.096 0.095 0.096 251,946 0.0947 -1.94%
2021-02-24 0 0.103 0.102 0.103 0.100 0.103 2,550,000 255,464 0.1002 0.096 0.096 0.096 0.094 0.096 2,722,297 0.0938 5.10%
2021-02-23 0 0.098 0.098 0.100 0.094 0.100 602,000 58,748 0.0976 0.092 0.092 0.094 0.088 0.094 642,676 0.0914 -2.00%
2021-02-22 0 0.100 0.096 0.100 - - 0 0 - 0.094 0.090 0.094 - - 0 - 0.00%
2021-02-19 0 0.100 0.093 0.100 - - 0 0 - 0.094 0.087 0.094 - - 0 - 0.00%
2021-02-18 0 0.100 0.093 0.100 - - 0 0 - 0.094 0.087 0.094 - - 0 - 0.00%
2021-02-17 0 0.100 0.098 0.100 0.099 0.100 238,000 23,702 0.0996 0.094 0.092 0.094 0.093 0.094 254,081 0.0933 1.01%
2021-02-16 0 0.099 0.098 0.099 0.096 0.108 1,078,000 105,660 0.0980 0.093 0.092 0.093 0.090 0.101 1,150,838 0.0918 0.00%
2021-02-11 0 0.099 0.085 0.099 - - 0 0 - 0.093 0.080 0.093 - - 0 - 0.00%
2021-02-10 0 0.099 0.090 0.099 0.099 0.100 6,000 596 0.0993 0.093 0.084 0.093 0.093 0.094 6,405 0.0930 4.21%
2021-02-09 0 0.095 0.091 0.100 0.090 0.120 3,848,000 391,552 0.1018 0.089 0.085 0.094 0.084 0.112 4,108,000 0.0953 5.56%
2021-02-08 0 0.090 0.085 0.100 0.083 0.090 546,000 46,276 0.0848 0.084 0.080 0.094 0.078 0.084 582,892 0.0794 5.88%
2021-02-05 0 0.085 0.079 0.087 - - 0 0 - 0.080 0.074 0.081 - - 0 - -2.30%
2021-02-04 0 0.087 0.082 0.088 0.088 0.088 164,000 14,432 0.0880 0.081 0.077 0.082 0.082 0.082 175,081 0.0824 -1.14%
2021-02-03 0 0.088 0.079 0.090 0.082 0.090 130,000 10,876 0.0837 0.082 0.074 0.084 0.077 0.084 138,784 0.0784 11.39%
2021-02-02 0 0.079 0.077 0.100 0.079 0.084 728,000 59,286 0.0814 0.074 0.072 0.094 0.074 0.079 777,189 0.0763 -5.95%
2021-02-01 0 0.084 0.081 0.084 0.083 0.085 1,236,000 103,948 0.0841 0.079 0.076 0.079 0.078 0.080 1,319,514 0.0788 -1.18%
2021-01-29 0 0.085 0.085 0.095 0.083 0.085 196,000 16,288 0.0831 0.080 0.080 0.089 0.078 0.080 209,243 0.0778 3.66%
2021-01-28 0 0.082 0.082 0.090 0.081 0.082 1,928,000 156,172 0.0810 0.077 0.077 0.084 0.076 0.077 2,058,270 0.0759 1.23%
2021-01-27 0 0.081 0.071 0.081 0.080 0.081 1,292,000 103,842 0.0804 0.076 0.067 0.076 0.075 0.076 1,379,297 0.0753 3.85%
2021-01-26 0 0.078 0.078 0.080 0.076 0.079 164,000 12,834 0.0783 0.073 0.073 0.075 0.071 0.074 175,081 0.0733 -2.50%
2021-01-25 0 0.080 0.077 0.080 0.078 0.081 486,000 38,782 0.0798 0.075 0.072 0.075 0.073 0.076 518,838 0.0747 0.00%
2021-01-22 0 0.080 0.079 0.081 0.079 0.082 4,708,000 376,438 0.0800 0.075 0.074 0.076 0.074 0.077 5,026,108 0.0749 0.00%
2021-01-21 0 0.080 0.079 0.095 0.078 0.082 1,428,000 116,480 0.0816 0.075 0.074 0.089 0.073 0.077 1,524,486 0.0764 -2.44%
2021-01-20 0 0.082 0.082 - - - 0 0 - 0.077 0.077 - - - 0 - 2.50%
2021-01-19 0 0.080 0.080 0.087 0.079 0.088 48,000 4,044 0.0843 0.075 0.075 0.081 0.074 0.082 51,243 0.0789 -5.88%
2021-01-18 0 0.085 0.085 0.088 0.080 0.088 1,284,000 106,188 0.0827 0.080 0.080 0.082 0.075 0.082 1,370,757 0.0775 -4.49%
2021-01-15 0 0.089 0.086 0.090 - - 0 0 - 0.083 0.081 0.084 - - 0 - -1.11%
2021-01-14 0 0.090 0.078 0.094 - - 0 0 - 0.084 0.073 0.088 - - 0 - 0.00%
2021-01-13 0 0.090 0.078 0.094 - - 0 0 - 0.084 0.073 0.088 - - 0 - 0.00%
2021-01-12 0 0.090 0.089 0.093 0.090 0.090 400,000 36,000 0.0900 0.084 0.083 0.087 0.084 0.084 427,027 0.0843 0.00%
2021-01-11 0 0.090 0.088 0.090 0.090 0.090 186,000 16,740 0.0900 0.084 0.082 0.084 0.084 0.084 198,568 0.0843 -1.10%
2021-01-08 0 0.091 0.078 0.095 - - 0 0 - 0.085 0.073 0.089 - - 0 - 0.00%
2021-01-07 0 0.091 0.080 0.095 0.091 0.091 48,000 4,368 0.0910 0.085 0.075 0.089 0.085 0.085 51,243 0.0852 -2.15%
2021-01-06 0 0.093 0.093 0.096 0.093 0.097 242,000 22,694 0.0938 0.087 0.087 0.090 0.087 0.091 258,351 0.0878 -3.12%
2021-01-05 0 0.096 0.095 0.097 0.096 0.098 2,414,000 233,666 0.0968 0.090 0.089 0.091 0.090 0.092 2,577,108 0.0907 2.13%
2021-01-04 0 0.094 0.094 0.096 0.094 0.098 1,680,000 160,890 0.0958 0.088 0.088 0.090 0.088 0.092 1,793,514 0.0897 3.30%
2020-12-31 0 0.091 0.082 0.117 - - 0 0 - 0.085 0.077 0.110 - - 0 - 0.00%
2020-12-30 0 0.091 0.089 0.097 0.091 0.091 100,000 9,100 0.0910 0.085 0.083 0.091 0.085 0.085 106,757 0.0852 0.00%
2020-12-29 0 0.091 0.091 0.101 - - 0 0 - 0.085 0.085 0.095 - - 0 - 0.00%
2020-12-28 0 0.091 0.090 0.100 0.090 0.092 784,000 71,114 0.0907 0.085 0.084 0.094 0.084 0.086 836,973 0.0850 0.00%
2020-12-24 0 0.091 0.079 0.103 0.091 0.092 572,000 52,328 0.0915 0.085 0.074 0.096 0.085 0.086 610,649 0.0857 -1.09%
2020-12-23 0 0.092 0.092 0.111 - - 0 0 - 0.086 0.086 0.104 - - 0 - 0.00%
2020-12-22 0 0.092 0.092 0.095 0.092 0.092 50,000 4,600 0.0920 0.086 0.086 0.089 0.086 0.086 53,378 0.0862 0.00%
2020-12-21 0 0.092 0.092 0.102 0.092 0.096 38,000 3,558 0.0936 0.086 0.086 0.096 0.086 0.090 40,568 0.0877 0.00%
2020-12-18 0 0.092 0.092 0.098 0.091 0.091 10,000 910 0.0910 0.086 0.086 0.092 0.085 0.085 10,676 0.0852 3.37%
2020-12-17 0 0.089 0.089 0.099 0.088 0.088 2,000 176 0.0880 0.083 0.083 0.093 0.082 0.082 2,135 0.0824 1.14%
2020-12-16 0 0.088 0.088 0.098 - - 0 0 - 0.082 0.082 0.092 - - 0 - 0.00%
2020-12-15 0 0.088 0.088 0.102 - - 0 0 - 0.082 0.082 0.096 - - 0 - 0.00%
2020-12-14 0 0.088 0.088 0.099 0.088 0.095 318,000 28,280 0.0889 0.082 0.082 0.093 0.082 0.089 339,486 0.0833 -2.22%
2020-12-11 0 0.090 0.090 0.094 0.090 0.092 394,000 36,060 0.0915 0.084 0.084 0.088 0.084 0.086 420,622 0.0857 -2.17%
2020-12-10 0 0.092 0.092 0.099 - - 0 0 - 0.086 0.086 0.093 - - 0 - 0.00%
2020-12-09 0 0.092 0.092 0.099 - - 0 0 - 0.086 0.086 0.093 - - 0 - 0.00%
2020-12-08 0 0.092 0.092 0.098 0.092 0.092 2,000 184 0.0920 0.086 0.086 0.092 0.086 0.086 2,135 0.0862 0.00%
2020-12-07 0 0.092 0.090 0.094 0.085 0.095 996,000 88,322 0.0887 0.086 0.084 0.088 0.080 0.089 1,063,297 0.0831 -6.12%
2020-12-04 0 0.098 0.096 0.098 0.098 0.098 10,000 980 0.0980 0.092 0.090 0.092 0.092 0.092 10,676 0.0918 3.16%
2020-12-03 0 0.095 0.095 0.098 0.095 0.095 80,000 7,600 0.0950 0.089 0.089 0.092 0.089 0.089 85,405 0.0890 0.00%
2020-12-02 0 0.095 0.095 0.098 0.095 0.096 442,000 42,428 0.0960 0.089 0.089 0.092 0.089 0.090 471,865 0.0899 -1.04%
2020-12-01 0 0.096 0.096 0.103 0.096 0.118 1,176,000 121,408 0.1032 0.090 0.090 0.096 0.090 0.111 1,255,459 0.0967 -3.03%
2020-11-30 0 0.099 0.097 0.099 0.101 0.101 10,000 1,010 0.1010 0.093 0.091 0.093 0.095 0.095 10,676 0.0946 0.00%
2020-11-27 0 0.099 0.098 0.100 0.096 0.099 380,000 37,040 0.0975 0.093 0.092 0.094 0.090 0.093 405,676 0.0913 -1.00%
2020-11-26 0 0.100 0.098 0.100 0.096 0.100 82,000 8,052 0.0982 0.094 0.092 0.094 0.090 0.094 87,541 0.0920 0.00%
2020-11-25 0 0.100 0.097 0.100 0.097 0.100 352,000 34,562 0.0982 0.094 0.091 0.094 0.091 0.094 375,784 0.0920 0.00%
2020-11-24 0 0.100 0.098 0.100 0.098 0.100 250,000 24,840 0.0994 0.094 0.092 0.094 0.092 0.094 266,892 0.0931 1.01%
2020-11-23 0 0.099 0.098 0.100 0.099 0.100 202,000 20,000 0.0990 0.093 0.092 0.094 0.093 0.094 215,649 0.0927 1.02%
2020-11-20 0 0.098 0.097 0.100 0.097 0.103 460,000 45,458 0.0988 0.092 0.091 0.094 0.091 0.096 491,081 0.0926 0.00%
2020-11-19 0 0.098 0.098 0.099 0.095 0.100 518,000 50,120 0.0968 0.092 0.092 0.093 0.089 0.094 553,000 0.0906 1.03%
2020-11-18 0 0.097 0.097 0.100 0.097 0.099 210,000 20,690 0.0985 0.091 0.091 0.094 0.091 0.093 224,189 0.0923 2.11%
2020-11-17 0 0.095 0.094 0.099 - - 0 0 - 0.089 0.088 0.093 - - 0 - 0.00%
2020-11-16 0 0.095 0.095 0.099 0.090 0.101 1,836,000 175,892 0.0958 0.089 0.089 0.093 0.084 0.095 1,960,054 0.0897 0.00%
2020-11-13 0 0.095 0.095 0.102 0.095 0.106 396,000 40,874 0.1032 0.089 0.089 0.096 0.089 0.099 422,757 0.0967 -5.00%
2020-11-12 0 0.100 0.093 0.099 0.088 0.102 642,000 59,344 0.0924 0.094 0.087 0.093 0.082 0.096 685,378 0.0866 1.01%
2020-11-11 0 0.099 0.096 0.099 0.087 0.103 74,000 7,106 0.0960 0.093 0.090 0.093 0.081 0.096 79,000 0.0899 -1.98%
2020-11-10 0 0.101 0.099 0.101 0.099 0.120 940,000 95,026 0.1011 0.095 0.093 0.095 0.093 0.112 1,003,514 0.0947 1.00%
2020-11-09 0 0.100 0.100 0.105 0.087 0.120 9,030,000 930,888 0.1031 0.094 0.094 0.098 0.081 0.112 9,640,135 0.0966 14.94%
2020-11-06 0 0.087 0.085 0.090 0.084 0.091 1,456,000 125,734 0.0864 0.081 0.080 0.084 0.079 0.085 1,554,378 0.0809 -4.40%
2020-11-05 0 0.091 0.085 0.091 0.085 0.096 1,142,000 103,584 0.0907 0.085 0.080 0.085 0.080 0.090 1,219,162 0.0850 8.33%
2020-11-04 0 0.084 0.083 0.085 0.083 0.095 1,828,000 153,778 0.0841 0.079 0.078 0.080 0.078 0.089 1,951,514 0.0788 -1.18%
2020-11-03 0 0.085 0.085 0.086 0.074 0.091 1,070,000 89,180 0.0833 0.080 0.080 0.081 0.069 0.085 1,142,297 0.0781 1.19%
2020-11-02 0 0.084 0.083 0.085 0.080 0.105 3,082,000 263,066 0.0854 0.079 0.078 0.080 0.075 0.098 3,290,243 0.0800 -8.70%
2020-10-30 0 0.092 0.082 0.092 0.079 0.093 5,078,000 445,720 0.0878 0.086 0.077 0.086 0.074 0.087 5,421,108 0.0822 10.84%
2020-10-29 0 0.083 0.081 0.084 0.072 0.083 204,000 16,820 0.0825 0.078 0.076 0.079 0.067 0.078 217,784 0.0772 0.00%
2020-10-28 0 0.083 0.081 0.084 0.078 0.087 3,092,000 256,104 0.0828 0.078 0.076 0.079 0.073 0.081 3,300,919 0.0776 -2.35%
2020-10-27 0 0.085 0.081 0.085 0.081 0.100 4,320,000 374,178 0.0866 0.080 0.076 0.080 0.076 0.094 4,611,892 0.0811 -4.49%
2020-10-23 0 0.089 0.087 0.090 0.080 0.099 9,888,000 871,090 0.0881 0.083 0.081 0.084 0.075 0.093 10,556,108 0.0825 21.92%
2020-10-22 0 0.073 0.073 0.088 - - 0 0 - 0.068 0.068 0.082 - - 0 - 1.39%
2020-10-21 0 0.072 0.068 0.080 0.072 0.080 334,000 24,848 0.0744 0.067 0.064 0.075 0.067 0.075 356,568 0.0697 -7.69%
2020-10-20 0 0.078 0.076 0.079 0.062 0.080 1,030,000 79,404 0.0771 0.073 0.071 0.074 0.058 0.075 1,099,595 0.0722 18.18%
2020-10-19 0 0.066 0.066 0.073 0.066 0.066 10,000 660 0.0660 0.062 0.062 0.068 0.062 0.062 10,676 0.0618 3.12%
2020-10-16 0 0.064 0.064 0.074 - - 0 0 - 0.060 0.060 0.069 - - 0 - 0.00%
2020-10-15 0 0.064 0.064 0.077 0.062 0.062 20,000 1,240 0.0620 0.060 0.060 0.072 0.058 0.058 21,351 0.0581 -3.03%
2020-10-14 0 0.066 0.066 0.077 0.062 0.062 20,000 1,240 0.0620 0.062 0.062 0.072 0.058 0.058 21,351 0.0581 -1.49%
2020-10-12 0 0.067 0.067 0.076 0.063 0.076 58,000 3,914 0.0675 0.063 0.063 0.071 0.059 0.071 61,919 0.0632 -10.67%
2020-10-09 0 0.075 0.069 0.075 - - 0 0 - 0.070 0.065 0.070 - - 0 - -5.06%
2020-10-08 0 0.079 0.067 0.079 - - 0 0 - 0.074 0.063 0.074 - - 0 - -4.82%
2020-10-07 0 0.083 0.067 0.083 0.085 0.085 20,000 1,700 0.0850 0.078 0.063 0.078 0.080 0.080 21,351 0.0796 1.22%
2020-10-06 0 0.082 0.068 0.082 0.080 0.082 72,000 5,804 0.0806 0.077 0.064 0.077 0.075 0.077 76,865 0.0755 5.13%
2020-10-05 0 0.078 0.064 0.078 0.061 0.081 76,000 5,924 0.0779 0.073 0.060 0.073 0.057 0.076 81,135 0.0730 8.33%
2020-09-30 0 0.072 0.066 0.076 0.061 0.080 110,000 7,438 0.0676 0.067 0.062 0.071 0.057 0.075 117,432 0.0633 -5.26%
2020-09-29 0 0.076 0.067 0.077 - - 0 0 - 0.071 0.063 0.072 - - 0 - 0.00%
2020-09-28 0 0.076 0.067 0.076 0.077 0.077 20,000 1,540 0.0770 0.071 0.063 0.071 0.072 0.072 21,351 0.0721 13.43%
2020-09-25 0 0.067 0.067 0.073 0.066 0.067 70,000 4,650 0.0664 0.063 0.063 0.068 0.062 0.063 74,730 0.0622 -12.99%
2020-09-24 0 0.077 0.061 0.077 - - 0 0 - 0.072 0.057 0.072 - - 0 - -3.75%
2020-09-23 0 0.080 0.061 0.080 - - 0 0 - 0.075 0.057 0.075 - - 0 - 0.00%
2020-09-22 0 0.080 0.061 0.080 - - 0 0 - 0.075 0.057 0.075 - - 0 - 0.00%
2020-09-21 0 0.080 0.062 0.080 0.083 0.083 40,000 3,320 0.0830 0.075 0.058 0.075 0.078 0.078 42,703 0.0777 0.00%
2020-09-18 0 0.080 0.060 0.080 0.083 0.083 40,000 3,320 0.0830 0.075 0.056 0.075 0.078 0.078 42,703 0.0777 3.90%
2020-09-17 0 0.077 0.057 0.077 0.077 0.079 54,000 4,246 0.0786 0.072 0.053 0.072 0.072 0.074 57,649 0.0737 2.67%
2020-09-16 0 0.075 0.062 0.076 0.069 0.081 724,000 55,216 0.0763 0.070 0.058 0.071 0.065 0.076 772,919 0.0714 8.70%
2020-09-15 0 0.069 0.057 0.072 - - 0 0 - 0.065 0.053 0.067 - - 0 - 0.00%
2020-09-14 0 0.069 0.059 0.069 0.071 0.071 60,000 4,260 0.0710 0.065 0.055 0.065 0.067 0.067 64,054 0.0665 2.99%
2020-09-11 0 0.067 0.057 0.067 - - 0 0 - 0.063 0.053 0.063 - - 0 - 0.00%
2020-09-10 0 0.067 0.056 0.067 0.069 0.069 30,000 2,070 0.0690 0.063 0.052 0.063 0.065 0.065 32,027 0.0646 8.06%
2020-09-09 0 0.062 0.055 0.065 0.062 0.063 924,000 58,060 0.0628 0.058 0.052 0.061 0.058 0.059 986,432 0.0589 -1.59%
2020-09-08 0 0.063 0.056 0.064 0.063 0.064 154,000 9,722 0.0631 0.059 0.052 0.060 0.059 0.060 164,405 0.0591 10.53%
2020-09-07 0 0.057 0.057 0.063 0.054 0.057 298,000 16,392 0.0550 0.053 0.053 0.059 0.051 0.053 318,135 0.0515 -8.06%
2020-09-04 0 0.062 0.057 0.063 0.062 0.062 400,000 24,800 0.0620 0.058 0.053 0.059 0.058 0.058 427,027 0.0581 0.00%
2020-09-03 0 0.062 0.053 0.065 - - 0 0 - 0.058 0.050 0.061 - - 0 - 0.00%
2020-09-02 0 0.062 0.052 0.066 - - 0 0 - 0.058 0.049 0.062 - - 0 - 0.00%
2020-09-01 0 0.062 0.056 0.067 - - 600,000 37,200 0.0620 0.058 0.052 0.063 - - 640,541 0.0581 0.00%
2020-08-31 0 0.062 0.060 0.067 - - 0 0 - 0.058 0.056 0.063 - - 0 - 0.00%
2020-08-28 0 0.062 0.059 0.069 0.062 0.064 224,000 13,938 0.0622 0.058 0.055 0.065 0.058 0.060 239,135 0.0583 5.08%
2020-08-27 0 0.059 0.059 0.075 0.059 0.064 540,000 33,166 0.0614 0.055 0.055 0.070 0.055 0.060 576,486 0.0575 -9.23%
2020-08-26 0 0.065 0.065 0.077 0.065 0.065 46,000 2,990 0.0650 0.061 0.061 0.072 0.061 0.061 49,108 0.0609 -1.52%
2020-08-25 0 0.066 0.060 0.069 - - 0 0 - 0.062 0.056 0.065 - - 0 - 0.00%
2020-08-24 0 0.066 0.063 0.070 0.065 0.070 212,000 14,060 0.0663 0.062 0.059 0.066 0.061 0.066 226,324 0.0621 -7.04%
2020-08-21 0 0.071 0.070 0.078 - - 0 0 - 0.067 0.066 0.073 - - 0 - 0.00%
2020-08-20 0 0.071 0.070 0.079 0.071 0.071 100,000 7,100 0.0710 0.067 0.066 0.074 0.067 0.067 106,757 0.0665 0.00%
2020-08-19 0 0.071 0.071 0.078 0.071 0.075 122,000 8,752 0.0717 0.067 0.067 0.073 0.067 0.070 130,243 0.0672 0.00%
2020-08-18 0 0.071 0.070 0.071 0.071 0.072 220,000 15,794 0.0718 0.067 0.066 0.067 0.067 0.067 234,865 0.0672 0.00%
2020-08-17 0 0.071 0.071 0.077 0.070 0.071 122,000 8,642 0.0708 0.067 0.067 0.072 0.066 0.067 130,243 0.0664 -10.13%
2020-08-14 0 0.079 0.073 0.079 - - 0 0 - 0.074 0.068 0.074 - - 0 - 0.00%
2020-08-13 0 0.079 0.075 0.079 0.072 0.081 636,000 46,382 0.0729 0.074 0.070 0.074 0.067 0.076 678,973 0.0683 9.72%
2020-08-12 0 0.072 0.072 0.075 0.071 0.071 90,000 6,390 0.0710 0.067 0.067 0.070 0.067 0.067 96,081 0.0665 -4.00%
2020-08-11 0 0.075 0.075 0.077 0.072 0.075 136,000 9,930 0.0730 0.070 0.070 0.072 0.067 0.070 145,189 0.0684 2.74%
2020-08-10 0 0.073 0.070 0.081 0.072 0.073 284,000 20,542 0.0723 0.068 0.066 0.076 0.067 0.068 303,189 0.0678 -7.59%
2020-08-07 0 0.079 0.077 0.080 0.070 0.079 1,316,000 95,142 0.0723 0.074 0.072 0.075 0.066 0.074 1,404,919 0.0677 -1.25%
2020-08-06 0 0.080 0.075 0.080 0.073 0.080 1,012,000 74,932 0.0740 0.075 0.070 0.075 0.068 0.075 1,080,378 0.0694 0.00%
2020-08-05 0 0.080 0.074 0.084 0.075 0.080 544,000 42,326 0.0778 0.075 0.069 0.079 0.070 0.075 580,757 0.0729 -5.88%
2020-08-04 0 0.085 0.078 0.085 0.076 0.085 1,450,000 117,120 0.0808 0.080 0.073 0.080 0.071 0.080 1,547,973 0.0757 -9.57%
2020-08-03 0 0.094 0.083 0.094 0.083 0.094 26,000 2,224 0.0855 0.088 0.078 0.088 0.078 0.088 27,757 0.0801 0.00%
2020-07-31 0 0.094 0.083 0.093 0.082 0.094 398,000 33,148 0.0833 0.088 0.078 0.087 0.077 0.088 424,892 0.0780 -3.09%
2020-07-30 0 0.097 0.082 0.097 - - 0 0 - 0.091 0.077 0.091 - - 0 - 0.00%
2020-07-29 0 0.097 0.078 0.097 0.097 0.097 12,000 1,164 0.0970 0.091 0.073 0.091 0.091 0.091 12,811 0.0909 -1.02%
2020-07-28 0 0.098 0.081 0.098 0.081 0.099 172,000 15,690 0.0912 0.092 0.076 0.092 0.076 0.093 183,622 0.0854 3.16%
2020-07-27 0 0.095 0.078 0.100 - - 0 0 - 0.089 0.073 0.094 - - 0 - 0.00%
2020-07-24 0 0.095 0.095 0.100 0.085 0.089 384,000 33,542 0.0873 0.089 0.089 0.094 0.080 0.083 409,946 0.0818 3.26%
2020-07-23 0 0.092 0.088 0.095 0.092 0.095 94,000 8,660 0.0921 0.086 0.082 0.089 0.086 0.089 100,351 0.0863 -3.16%
2020-07-22 0 0.095 0.095 0.100 0.093 0.100 126,000 12,360 0.0981 0.089 0.089 0.094 0.087 0.094 134,514 0.0919 -5.00%
2020-07-21 0 0.100 0.093 0.100 0.093 0.101 54,000 5,080 0.0941 0.094 0.087 0.094 0.087 0.095 57,649 0.0881 7.53%
2020-07-20 0 0.093 0.095 0.100 0.093 0.100 144,000 13,418 0.0932 0.087 0.089 0.094 0.087 0.094 153,730 0.0873 -7.92%
2020-07-17 0 0.101 0.100 0.102 0.090 0.101 748,000 70,346 0.0940 0.095 0.094 0.096 0.084 0.095 798,541 0.0881 7.45%
2020-07-16 0 0.094 0.094 0.099 0.093 0.108 2,710,000 273,892 0.1011 0.088 0.088 0.093 0.087 0.101 2,893,108 0.0947 -12.96%
2020-07-15 0 0.108 0.108 0.111 0.101 0.133 7,944,000 876,832 0.1104 0.101 0.101 0.104 0.095 0.125 8,480,757 0.1034 2.86%
2020-07-14 0 0.105 0.103 0.105 0.099 0.105 1,626,000 166,304 0.1023 0.098 0.096 0.098 0.093 0.098 1,735,865 0.0958 0.96%
2020-07-13 0 0.104 0.104 0.107 0.103 0.115 2,434,000 255,450 0.1050 0.097 0.097 0.100 0.096 0.108 2,598,459 0.0983 -6.31%
2020-07-10 0 0.111 0.106 0.111 0.101 0.120 6,748,000 740,364 0.1097 0.104 0.099 0.104 0.095 0.112 7,203,946 0.1028 -9.76%
2020-07-09 0 0.123 0.123 0.124 0.110 0.135 13,906,000 1,716,860 0.1235 0.115 0.115 0.116 0.103 0.126 14,845,595 0.1156 11.82%
2020-07-08 0 0.110 0.110 0.112 0.090 0.116 4,392,000 478,534 0.1090 0.103 0.103 0.105 0.084 0.109 4,688,757 0.1021 22.22%
2020-07-07 0 0.090 0.091 0.092 0.089 0.125 5,266,000 540,236 0.1026 0.084 0.085 0.086 0.083 0.117 5,621,811 0.0961 -28.00%
2020-07-06 0 0.125 0.125 0.126 0.060 0.220 47,276,000 6,221,032 0.1316 0.117 0.117 0.118 0.056 0.206 50,470,324 0.1233 115.52%
2020-07-03 0 0.058 0.053 0.062 0.053 0.068 1,096,000 61,486 0.0561 0.054 0.050 0.058 0.050 0.064 1,170,054 0.0525 9.43%
2020-07-02 0 0.053 0.053 0.056 - - 0 0 - 0.050 0.050 0.052 - - 0 - 0.00%
2020-06-30 0 0.053 0.050 0.054 0.048 0.054 652,000 32,752 0.0502 0.050 0.047 0.051 0.045 0.051 696,054 0.0471 -3.64%
2020-06-29 0 0.055 0.055 0.065 0.055 0.055 2,000 110 0.0550 0.052 0.052 0.061 0.052 0.052 2,135 0.0515 1.85%
2020-06-26 0 0.054 0.054 0.065 0.054 0.054 10,000 540 0.0540 0.051 0.051 0.061 0.051 0.051 10,676 0.0506 0.00%
2020-06-24 0 0.054 0.052 0.065 0.052 0.056 308,000 16,508 0.0536 0.051 0.049 0.061 0.049 0.052 328,811 0.0502 -5.26%
2020-06-23 0 0.057 0.057 0.068 0.056 0.056 24,000 1,344 0.0560 0.053 0.053 0.064 0.052 0.052 25,622 0.0525 -6.56%
2020-06-22 0 0.061 0.060 0.068 0.061 0.068 208,000 12,512 0.0602 0.057 0.056 0.064 0.057 0.064 222,054 0.0563 1.67%
2020-06-19 0 0.060 0.056 0.060 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
2020-06-18 0 0.060 0.059 0.066 - - 0 0 - 0.056 0.055 0.062 - - 0 - 0.00%
2020-06-17 0 0.060 0.057 0.063 - - 0 0 - 0.056 0.053 0.059 - - 0 - 0.00%
2020-06-16 0 0.060 0.060 0.064 0.057 0.060 16,000 930 0.0581 0.056 0.056 0.060 0.053 0.056 17,081 0.0544 -7.69%
2020-06-15 0 0.065 0.061 0.069 - - 0 0 - 0.061 0.057 0.065 - - 0 - 0.00%
2020-06-12 0 0.065 0.060 0.065 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.00%
2020-06-11 0 0.065 0.061 0.066 0.060 0.066 254,000 15,412 0.0607 0.061 0.057 0.062 0.056 0.062 271,162 0.0568 8.33%
2020-06-10 0 0.060 0.060 0.062 0.060 0.064 314,000 19,196 0.0611 0.056 0.056 0.058 0.056 0.060 335,216 0.0573 -1.64%
2020-06-09 0 0.061 0.060 0.061 0.063 0.063 10,000 630 0.0630 0.057 0.056 0.057 0.059 0.059 10,676 0.0590 -3.17%
2020-06-08 0 0.063 0.062 0.075 0.061 0.066 198,000 12,796 0.0646 0.059 0.058 0.070 0.057 0.062 211,378 0.0605 -10.00%
2020-06-05 0 0.070 0.069 0.073 - - 0 0 - 0.066 0.065 0.068 - - 0 - 0.00%
2020-06-04 0 0.070 0.069 0.070 0.072 0.073 194,000 13,972 0.0720 0.066 0.065 0.066 0.067 0.068 207,108 0.0675 -4.11%
2020-06-03 0 0.073 0.069 0.073 0.072 0.073 104,000 7,492 0.0720 0.068 0.065 0.068 0.067 0.068 111,027 0.0675 1.39%
2020-06-02 0 0.072 0.070 0.074 0.072 0.072 100,000 7,200 0.0720 0.067 0.066 0.069 0.067 0.067 106,757 0.0674 0.00%
2020-06-01 0 0.072 0.069 0.072 - - 0 0 - 0.067 0.065 0.067 - - 0 - -1.37%
2020-05-29 0 0.073 0.066 0.073 0.070 0.074 102,000 7,148 0.0701 0.068 0.062 0.068 0.066 0.069 108,892 0.0656 1.39%
2020-05-28 0 0.072 0.065 0.072 - - 0 0 - 0.067 0.061 0.067 - - 0 - 0.00%
2020-05-27 0 0.072 0.059 0.074 - - 0 0 - 0.067 0.055 0.069 - - 0 - 0.00%
2020-05-26 0 0.072 0.059 0.072 - - 0 0 - 0.067 0.055 0.067 - - 0 - 0.00%
2020-05-25 0 0.072 0.061 0.073 - - 0 0 - 0.067 0.057 0.068 - - 0 - 0.00%
2020-05-22 0 0.072 0.066 0.073 0.068 0.073 58,000 3,980 0.0686 0.067 0.062 0.068 0.064 0.068 61,919 0.0643 -4.00%
2020-05-21 0 0.075 0.067 0.075 - - 0 0 - 0.070 0.063 0.070 - - 0 - 0.00%
2020-05-20 0 0.075 0.068 0.075 0.070 0.075 1,426,000 100,264 0.0703 0.070 0.064 0.070 0.066 0.070 1,522,351 0.0659 7.14%
2020-05-19 0 0.070 0.059 0.070 - - 0 0 - 0.066 0.055 0.066 - - 0 - 0.00%
2020-05-18 0 0.070 0.059 0.070 - - 0 0 - 0.066 0.055 0.066 - - 0 - 0.00%
2020-05-15 0 0.070 0.059 0.070 - - 0 0 - 0.066 0.055 0.066 - - 0 - 0.00%
2020-05-14 0 0.070 0.059 0.074 - - 0 0 - 0.066 0.055 0.069 - - 0 - 0.00%
2020-05-13 0 0.070 0.059 0.070 - - 0 0 - 0.066 0.055 0.066 - - 0 - 0.00%
2020-05-12 0 0.070 0.059 0.070 - - 0 0 - 0.066 0.055 0.066 - - 0 - 0.00%
2020-05-11 0 0.070 0.059 0.070 - - 0 0 - 0.066 0.055 0.066 - - 0 - 0.00%
2020-05-08 0 0.070 0.065 0.070 0.070 0.070 14,000 980 0.0700 0.066 0.061 0.066 0.066 0.066 14,946 0.0656 0.00%
2020-05-07 0 0.070 0.066 0.070 0.065 0.071 134,000 9,372 0.0699 0.066 0.062 0.066 0.061 0.067 143,054 0.0655 0.00%
2020-05-06 0 0.070 0.065 0.071 0.070 0.071 224,000 15,754 0.0703 0.066 0.061 0.067 0.066 0.067 239,135 0.0659 -1.41%
2020-05-05 0 0.071 0.065 0.071 - - 0 0 - 0.067 0.061 0.067 - - 0 - -5.33%
2020-05-04 0 0.075 0.065 0.075 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2020-04-29 0 0.075 0.065 0.075 0.069 0.076 144,000 10,064 0.0699 0.070 0.061 0.070 0.065 0.071 153,730 0.0655 7.14%
2020-04-28 0 0.070 0.066 0.076 - - 0 0 - 0.066 0.062 0.071 - - 0 - 0.00%
2020-04-27 0 0.070 0.066 0.077 0.070 0.070 976,000 68,320 0.0700 0.066 0.062 0.072 0.066 0.066 1,041,946 0.0656 0.00%
2020-04-24 0 0.070 0.066 0.079 0.067 0.073 222,000 15,654 0.0705 0.066 0.062 0.074 0.063 0.068 237,000 0.0661 -4.11%
2020-04-23 0 0.073 0.073 0.082 0.072 0.072 8,000 576 0.0720 0.068 0.068 0.077 0.067 0.067 8,541 0.0674 -12.05%
2020-04-22 0 0.083 0.076 0.083 0.076 0.083 6,000 484 0.0807 0.078 0.071 0.078 0.071 0.078 6,405 0.0756 -2.35%
2020-04-21 0 0.085 0.076 0.085 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2020-04-20 0 0.085 0.070 0.085 0.085 0.085 14,000 1,190 0.0850 0.080 0.066 0.080 0.080 0.080 14,946 0.0796 10.39%
2020-04-17 0 0.077 0.075 0.077 0.076 0.083 178,000 14,174 0.0796 0.072 0.070 0.072 0.071 0.078 190,027 0.0746 -7.23%
2020-04-16 0 0.083 0.081 0.087 0.083 0.083 156,000 12,948 0.0830 0.078 0.076 0.081 0.078 0.078 166,541 0.0777 0.00%
2020-04-15 0 0.083 0.081 0.088 - - 0 0 - 0.078 0.076 0.082 - - 0 - 0.00%
2020-04-14 0 0.083 0.082 0.083 0.082 0.086 44,000 3,686 0.0838 0.078 0.077 0.078 0.077 0.081 46,973 0.0785 -9.78%
2020-04-09 0 0.092 0.077 0.092 0.091 0.092 14,000 1,276 0.0911 0.086 0.072 0.086 0.085 0.086 14,946 0.0854 3.37%
2020-04-08 0 0.089 0.077 0.090 - - 0 0 - 0.083 0.072 0.084 - - 0 - 0.00%
2020-04-07 0 0.089 0.077 0.090 - - 0 0 - 0.083 0.072 0.084 - - 0 - 0.00%
2020-04-06 0 0.089 0.078 0.089 - - 0 0 - 0.083 0.073 0.083 - - 0 - -1.11%
2020-04-03 0 0.090 0.084 0.090 0.084 0.090 52,000 4,416 0.0849 0.084 0.079 0.084 0.079 0.084 55,514 0.0795 7.14%
2020-04-02 0 0.084 0.075 0.088 0.084 0.084 350,000 29,400 0.0840 0.079 0.070 0.082 0.079 0.079 373,649 0.0787 -5.62%
2020-04-01 0 0.089 0.078 0.093 - - 0 0 - 0.083 0.073 0.087 - - 0 - 0.00%
2020-03-31 0 0.089 0.081 0.089 - - 0 0 - 0.083 0.076 0.083 - - 0 - 0.00%
2020-03-30 0 0.089 0.078 0.092 - - 0 0 - 0.083 0.073 0.086 - - 0 - 0.00%
2020-03-27 0 0.089 0.083 0.089 0.082 0.094 6,368,000 536,068 0.0842 0.083 0.078 0.083 0.077 0.088 6,798,270 0.0789 -5.32%
2020-03-26 0 0.094 0.088 0.094 - - 120,000 10,560 0.0880 0.088 0.082 0.088 - - 128,108 0.0824 0.00%
2020-03-25 0 0.094 0.072 0.094 0.090 0.094 62,000 5,596 0.0903 0.088 0.067 0.088 0.084 0.088 66,189 0.0845 0.00%
2020-03-24 0 0.094 0.088 0.095 0.088 0.094 28,000 2,506 0.0895 0.088 0.082 0.089 0.082 0.088 29,892 0.0838 2.17%
2020-03-23 0 0.092 0.089 0.092 0.092 0.092 162,000 14,604 0.0901 0.086 0.083 0.086 0.086 0.086 172,946 0.0844 0.00%
2020-03-20 0 0.092 0.086 0.092 0.089 0.092 218,000 19,610 0.0900 0.086 0.081 0.086 0.083 0.086 232,730 0.0843 2.22%
2020-03-19 0 0.090 0.086 0.090 0.080 0.091 596,000 48,332 0.0811 0.084 0.081 0.084 0.075 0.085 636,270 0.0760 -2.17%
2020-03-18 0 0.092 0.088 0.099 0.092 0.092 342,000 30,978 0.0906 0.086 0.082 0.093 0.086 0.086 365,108 0.0848 2.22%
2020-03-17 0 0.090 0.080 0.095 0.090 0.090 318,000 28,620 0.0900 0.084 0.075 0.089 0.084 0.084 339,486 0.0843 -9.09%
2020-03-16 0 0.099 0.086 0.099 0.086 0.099 214,000 19,956 0.0933 0.093 0.081 0.093 0.081 0.093 228,459 0.0874 -1.00%
2020-03-13 0 0.100 0.086 0.099 0.094 0.100 34,000 3,208 0.0944 0.094 0.081 0.093 0.088 0.094 36,297 0.0884 5.26%
2020-03-12 0 0.095 0.085 0.095 0.095 0.095 54,000 5,130 0.0950 0.089 0.080 0.089 0.089 0.089 57,649 0.0890 0.00%
2020-03-11 0 0.095 0.085 0.095 - - 0 0 - 0.089 0.080 0.089 - - 0 - 0.00%
2020-03-10 0 0.095 0.088 0.095 0.085 0.095 1,900,000 171,328 0.0902 0.089 0.082 0.089 0.080 0.089 2,028,378 0.0845 0.00%
2020-03-09 0 0.095 0.095 0.096 0.089 0.091 516,000 46,442 0.0900 0.089 0.089 0.090 0.083 0.085 550,865 0.0843 -3.06%
2020-03-06 0 0.098 0.092 0.098 - - 0 0 - 0.092 0.086 0.092 - - 0 - 0.00%
2020-03-05 0 0.098 0.080 0.098 0.091 0.099 134,000 12,924 0.0964 0.092 0.075 0.092 0.085 0.093 143,054 0.0903 6.52%
2020-03-04 0 0.092 0.092 0.098 - - 0 0 - 0.086 0.086 0.092 - - 0 - 1.10%
2020-03-03 0 0.091 0.087 0.097 0.091 0.091 154,000 14,014 0.0910 0.085 0.081 0.091 0.085 0.085 164,405 0.0852 -5.21%
2020-03-02 0 0.096 0.091 0.096 0.091 0.096 190,000 17,300 0.0911 0.090 0.085 0.090 0.085 0.090 202,838 0.0853 -1.03%
2020-02-28 0 0.097 0.092 0.097 0.096 0.097 98,000 9,412 0.0960 0.091 0.086 0.091 0.090 0.091 104,622 0.0900 1.04%
2020-02-27 0 0.096 0.090 0.097 - - 0 0 - 0.090 0.084 0.091 - - 0 - 0.00%
2020-02-26 0 0.096 0.089 0.096 0.096 0.096 100,000 9,600 0.0960 0.090 0.083 0.090 0.090 0.090 106,757 0.0899 1.05%
2020-02-25 0 0.095 0.090 0.096 0.094 0.095 68,000 6,436 0.0946 0.089 0.084 0.090 0.088 0.089 72,595 0.0887 1.06%
2020-02-24 0 0.094 0.092 0.095 0.089 0.094 478,000 44,066 0.0922 0.088 0.086 0.089 0.083 0.088 510,297 0.0864 2.17%
2020-02-21 0 0.092 0.092 0.094 0.091 0.091 160,000 14,560 0.0910 0.086 0.086 0.088 0.085 0.085 170,811 0.0852 1.10%
2020-02-20 0 0.091 0.091 0.094 0.090 0.092 200,000 18,108 0.0905 0.085 0.085 0.088 0.084 0.086 213,514 0.0848 -2.15%
2020-02-19 0 0.093 0.093 0.097 0.093 0.093 24,000 2,232 0.0930 0.087 0.087 0.091 0.087 0.087 25,622 0.0871 -2.11%
2020-02-18 0 0.095 0.093 0.098 0.095 0.095 530,000 50,350 0.0950 0.089 0.087 0.092 0.089 0.089 565,811 0.0890 0.00%
2020-02-17 0 0.095 0.093 0.095 - - 0 0 - 0.089 0.087 0.089 - - 0 - 0.00%
2020-02-14 0 0.095 0.093 0.095 0.089 0.101 2,798,000 261,466 0.0934 0.089 0.087 0.089 0.083 0.095 2,987,054 0.0875 -13.64%
2020-02-13 0 0.110 0.100 0.111 0.110 0.111 98,000 10,788 0.1101 0.103 0.094 0.104 0.103 0.104 104,622 0.1031 0.92%
2020-02-12 0 0.109 0.103 0.109 - - 0 0 - 0.102 0.096 0.102 - - 0 - 0.00%
2020-02-11 0 0.109 0.101 0.109 0.105 0.111 60,000 6,336 0.1056 0.102 0.095 0.102 0.098 0.104 64,054 0.0989 9.00%
2020-02-10 0 0.100 0.100 0.122 - - 0 0 - 0.094 0.094 0.114 - - 0 - 0.00%
2020-02-07 0 0.100 0.100 0.122 0.100 0.100 6,000 600 0.1000 0.094 0.094 0.114 0.094 0.094 6,405 0.0937 -1.96%
2020-02-06 0 0.102 0.092 0.102 - - 0 0 - 0.096 0.086 0.096 - - 0 - 0.00%
2020-02-05 0 0.102 0.100 0.103 0.102 0.102 96,000 9,792 0.1020 0.096 0.094 0.096 0.096 0.096 102,486 0.0955 2.00%
2020-02-04 0 0.100 0.100 0.104 0.099 0.100 230,000 22,970 0.0999 0.094 0.094 0.097 0.093 0.094 245,541 0.0935 -0.99%
2020-02-03 0 0.101 0.100 0.111 0.100 0.109 430,000 43,614 0.1014 0.095 0.094 0.104 0.094 0.102 459,054 0.0950 -9.01%
2020-01-31 0 0.111 0.111 0.113 0.111 0.112 60,000 6,718 0.1120 0.104 0.104 0.106 0.104 0.105 64,054 0.1049 -1.77%
2020-01-30 0 0.113 0.106 0.113 0.106 0.121 846,000 92,106 0.1089 0.106 0.099 0.106 0.099 0.113 903,162 0.1020 7.62%
2020-01-29 0 0.105 0.105 0.117 0.102 0.102 2,000 204 0.1020 0.098 0.098 0.110 0.096 0.096 2,135 0.0955 -10.26%
2020-01-24 0 0.117 0.095 0.118 - - 0 0 - 0.110 0.089 0.111 - - 0 - 0.00%
2020-01-23 0 0.117 0.103 0.117 0.109 0.117 4,000 452 0.1130 0.110 0.096 0.110 0.102 0.110 4,270 0.1058 0.00%
2020-01-22 0 0.117 0.109 0.118 0.106 0.117 140,000 14,884 0.1063 0.110 0.102 0.111 0.099 0.110 149,459 0.0996 1.74%
2020-01-21 0 0.115 0.118 0.119 0.115 0.115 274,000 31,510 0.1150 0.108 0.111 0.111 0.108 0.108 292,514 0.1077 -2.54%
2020-01-20 0 0.118 0.115 0.120 0.117 0.120 10,000 1,194 0.1194 0.111 0.108 0.112 0.110 0.112 10,676 0.1118 -1.67%
2020-01-17 0 0.120 0.120 0.124 0.117 0.124 564,000 66,432 0.1178 0.112 0.112 0.116 0.110 0.116 602,108 0.1103 -3.23%
2020-01-16 0 0.124 0.117 0.124 - - 0 0 - 0.116 0.110 0.116 - - 0 - 0.00%
2020-01-15 0 0.124 0.115 0.125 - - 0 0 - 0.116 0.108 0.117 - - 0 - 0.00%
2020-01-14 0 0.124 0.123 0.124 0.121 0.124 70,000 8,500 0.1214 0.116 0.115 0.116 0.113 0.116 74,730 0.1137 0.00%
2020-01-13 0 0.124 0.124 0.125 - - 0 0 - 0.116 0.116 0.117 - - 0 - 0.00%
2020-01-10 0 0.124 0.116 0.125 - - 0 0 - 0.116 0.109 0.117 - - 0 - 0.00%
2020-01-09 0 0.124 0.121 0.125 0.121 0.125 2,838,000 353,530 0.1246 0.116 0.113 0.117 0.113 0.117 3,029,757 0.1167 -0.80%
2020-01-08 0 0.125 0.113 0.125 - - 0 0 - 0.117 0.106 0.117 - - 0 - -1.57%
2020-01-07 0 0.127 0.113 0.129 - - 0 0 - 0.119 0.106 0.121 - - 0 - 0.00%
2020-01-06 0 0.127 0.113 0.127 - - 0 0 - 0.119 0.106 0.119 - - 0 - 0.00%
2020-01-03 0 0.127 0.127 0.129 0.113 0.113 12,000 1,356 0.1130 0.119 0.119 0.121 0.106 0.106 12,811 0.1058 -1.55%
2020-01-02 0 0.129 0.119 0.129 - - 0 0 - 0.121 0.111 0.121 - - 0 - 0.00%
2019-12-31 0 0.129 0.120 0.129 - - 0 0 - 0.121 0.112 0.121 - - 0 - 0.00%
2019-12-30 0 0.129 0.120 0.129 - - 0 0 - 0.121 0.112 0.121 - - 0 - 0.00%
2019-12-27 0 0.129 0.118 0.129 0.123 0.129 46,000 5,802 0.1261 0.121 0.111 0.121 0.115 0.121 49,108 0.1181 4.88%
2019-12-24 0 0.123 0.118 0.126 - - 0 0 - 0.115 0.111 0.118 - - 0 - 0.00%
2019-12-23 0 0.123 0.118 0.127 0.122 0.123 88,000 10,776 0.1225 0.115 0.111 0.119 0.114 0.115 93,946 0.1147 6.96%
2019-12-20 0 0.115 0.115 0.122 0.111 0.111 80,000 8,880 0.1110 0.108 0.108 0.114 0.104 0.104 85,405 0.1040 -4.17%
2019-12-19 0 0.120 0.110 0.121 0.102 0.126 1,046,000 118,668 0.1134 0.112 0.103 0.113 0.096 0.118 1,116,676 0.1063 -9.09%
2019-12-18 0 0.132 0.126 0.132 - - 0 0 - 0.124 0.118 0.124 - - 0 - 0.00%
2019-12-17 0 0.132 0.120 0.132 - - 0 0 - 0.124 0.112 0.124 - - 0 - 0.00%
2019-12-16 0 0.132 0.118 0.134 0.112 0.132 1,402,000 178,124 0.1270 0.124 0.111 0.126 0.105 0.124 1,496,730 0.1190 3.12%
2019-12-13 0 0.128 0.113 0.128 - - 0 0 - 0.120 0.106 0.120 - - 0 - 0.00%
2019-12-12 0 0.128 0.120 0.130 0.128 0.128 1,590,000 203,520 0.1280 0.120 0.112 0.122 0.120 0.120 1,697,432 0.1199 -3.76%
2019-12-11 0 0.133 0.118 0.133 0.118 0.133 814,000 98,132 0.1206 0.125 0.111 0.125 0.111 0.125 869,000 0.1129 -1.48%
2019-12-10 0 0.135 0.125 0.149 0.121 0.158 206,000 25,876 0.1256 0.126 0.117 0.140 0.113 0.148 219,919 0.1177 -10.00%
2019-12-09 0 0.150 0.121 0.150 0.150 0.156 4,000 612 0.1530 0.141 0.113 0.141 0.141 0.146 4,270 0.1433 1.35%
2019-12-06 0 0.148 0.132 0.148 0.130 0.156 614,000 81,168 0.1322 0.139 0.124 0.139 0.122 0.146 655,486 0.1238 2.78%
2019-12-05 0 0.144 0.125 0.144 - - 0 0 - 0.135 0.117 0.135 - - 0 - -5.26%
2019-12-04 0 0.152 0.152 0.157 0.120 0.132 626,000 78,334 0.1251 0.142 0.142 0.147 0.112 0.124 668,297 0.1172 10.95%
2019-12-03 0 0.137 0.108 0.137 - - 0 0 - 0.128 0.101 0.128 - - 0 - -0.72%
2019-12-02 0 0.138 0.126 0.138 - - 0 0 - 0.129 0.118 0.129 - - 0 - -1.43%
2019-11-29 0 0.140 0.114 0.140 - - 0 0 - 0.131 0.107 0.131 - - 0 - -3.45%
2019-11-28 0 0.145 0.125 0.145 0.152 0.152 30,000 4,560 0.1520 0.136 0.117 0.136 0.142 0.142 32,027 0.1424 3.57%
2019-11-27 0 0.140 0.120 0.140 - - 0 0 - 0.131 0.112 0.131 - - 0 - -6.04%
2019-11-26 0 0.149 0.120 0.154 - - 0 0 - 0.140 0.112 0.144 - - 0 - 0.00%
2019-11-25 0 0.149 0.120 0.149 0.122 0.150 360,000 46,268 0.1285 0.140 0.112 0.140 0.114 0.141 384,324 0.1204 22.13%
2019-11-22 0 0.122 0.111 0.124 - - 0 0 - 0.114 0.104 0.116 - - 0 - 0.00%
2019-11-21 0 0.122 0.096 0.123 0.122 0.122 16,000 1,952 0.1220 0.114 0.090 0.115 0.114 0.114 17,081 0.1143 -0.81%
2019-11-20 0 0.123 0.123 0.124 0.106 0.121 282,000 33,140 0.1175 0.115 0.115 0.116 0.099 0.113 301,054 0.1101 -0.81%
2019-11-19 0 0.124 0.110 0.124 0.125 0.127 68,000 8,550 0.1257 0.116 0.103 0.116 0.117 0.119 72,595 0.1178 -2.36%
2019-11-18 0 0.127 0.106 0.130 - - 0 0 - 0.119 0.099 0.122 - - 0 - 0.00%
2019-11-15 0 0.127 0.104 0.130 - - 0 0 - 0.119 0.097 0.122 - - 0 - 0.00%
2019-11-14 0 0.127 0.105 0.127 - - 0 0 - 0.119 0.098 0.119 - - 0 - 0.00%
2019-11-13 0 0.127 0.127 0.130 - - 0 0 - 0.119 0.119 0.122 - - 0 - 2.42%
2019-11-12 0 0.124 0.106 0.124 0.101 0.125 110,000 11,560 0.1051 0.116 0.099 0.116 0.095 0.117 117,432 0.0984 -0.80%
2019-11-11 0 0.125 0.125 0.129 - - 0 0 - 0.117 0.117 0.121 - - 0 - 4.17%
2019-11-08 0 0.120 0.120 0.130 0.115 0.115 10,000 1,150 0.1150 0.112 0.112 0.122 0.108 0.108 10,676 0.1077 -7.69%
2019-11-07 0 0.130 0.135 0.141 - - 0 0 - 0.122 0.126 0.132 - - 0 - 4.84%
2019-11-06 0 0.124 0.113 0.129 - - 0 0 - 0.116 0.106 0.121 - - 0 - 0.00%
2019-11-05 0 0.124 0.113 0.128 - - 0 0 - 0.116 0.106 0.120 - - 0 - 0.00%
2019-11-04 0 0.124 0.120 0.132 0.120 0.124 982,000 117,852 0.1200 0.116 0.112 0.124 0.112 0.116 1,048,351 0.1124 2.48%
2019-11-01 0 0.121 0.111 0.128 0.110 0.121 24,000 2,794 0.1164 0.113 0.104 0.120 0.103 0.113 25,622 0.1090 2.54%
2019-10-31 0 0.118 0.118 0.127 0.118 0.129 1,526,000 183,474 0.1202 0.111 0.111 0.119 0.111 0.121 1,629,108 0.1126 -14.49%
2019-10-30 0 0.138 0.130 0.138 0.138 0.140 18,000 2,500 0.1389 0.129 0.122 0.129 0.129 0.131 19,216 0.1301 -4.83%
2019-10-29 0 0.145 0.145 0.150 0.145 0.145 18,000 2,610 0.1450 0.136 0.136 0.141 0.136 0.136 19,216 0.1358 0.00%
2019-10-28 0 0.145 0.145 0.150 - - 0 0 - 0.136 0.136 0.141 - - 0 - 1.40%
2019-10-25 0 0.143 0.130 0.152 - - 0 0 - 0.134 0.122 0.142 - - 0 - 0.00%
2019-10-24 0 0.143 0.145 0.152 0.130 0.143 144,000 19,356 0.1344 0.134 0.136 0.142 0.122 0.134 153,730 0.1259 4.38%
2019-10-23 0 0.137 0.121 0.137 - - 0 0 - 0.128 0.113 0.128 - - 0 - 0.00%
2019-10-22 0 0.137 0.115 0.140 - - 0 0 - 0.128 0.108 0.131 - - 0 - 0.00%
2019-10-21 0 0.137 0.132 0.140 0.128 0.137 18,000 2,354 0.1308 0.128 0.124 0.131 0.120 0.128 19,216 0.1225 -2.14%
2019-10-18 0 0.140 0.120 0.145 0.140 0.140 182,000 25,480 0.1400 0.131 0.112 0.136 0.131 0.131 194,297 0.1311 -0.71%
2019-10-17 0 0.141 0.126 0.144 - - 0 0 - 0.132 0.118 0.135 - - 0 - 0.00%
2019-10-16 0 0.141 0.115 0.142 0.141 0.141 18,000 2,538 0.1410 0.132 0.108 0.133 0.132 0.132 19,216 0.1321 0.00%
2019-10-15 0 0.141 0.114 0.144 - - 0 0 - 0.132 0.107 0.135 - - 0 - 0.00%
2019-10-14 0 0.141 0.132 0.144 0.131 0.141 58,000 7,844 0.1352 0.132 0.124 0.135 0.123 0.132 61,919 0.1267 2.17%
2019-10-11 0 0.138 0.116 0.148 0.132 0.138 78,000 10,368 0.1329 0.129 0.109 0.139 0.124 0.129 83,270 0.1245 -0.72%
2019-10-10 0 0.139 0.133 0.142 0.131 0.142 290,000 38,656 0.1333 0.130 0.125 0.133 0.123 0.133 309,595 0.1249 -11.46%
2019-10-09 0 0.157 0.157 0.164 - - 0 0 - 0.147 0.147 0.154 - - 0 - 1.95%
2019-10-08 0 0.154 0.154 0.162 - - 0 0 - 0.144 0.144 0.152 - - 0 - 2.67%
2019-10-04 0 0.150 0.150 0.164 0.140 0.140 86,000 12,040 0.1400 0.141 0.141 0.154 0.131 0.131 91,811 0.1311 4.17%
2019-10-03 0 0.144 0.113 0.144 - - 0 0 - 0.135 0.106 0.135 - - 0 - -0.69%
2019-10-02 0 0.145 0.122 0.145 - - 0 0 - 0.136 0.114 0.136 - - 0 - -1.36%
2019-09-30 0 0.147 0.117 0.147 - - 0 0 - 0.138 0.110 0.138 - - 0 - 0.00%
2019-09-27 0 0.147 0.122 0.147 - - 0 0 - 0.138 0.114 0.138 - - 0 - 0.00%
2019-09-26 0 0.147 0.115 0.147 - - 0 0 - 0.138 0.108 0.138 - - 0 - 0.00%
2019-09-25 0 0.147 0.122 0.148 0.147 0.147 30,000 4,422 0.1474 0.138 0.114 0.139 0.138 0.138 32,027 0.1381 -2.00%
2019-09-24 0 0.150 0.150 0.160 - - 0 0 - 0.141 0.141 0.150 - - 0 - 2.04%
2019-09-23 0 0.147 0.147 0.149 0.128 0.140 6,000 816 0.1360 0.138 0.138 0.140 0.120 0.131 6,405 0.1274 0.68%
2019-09-20 0 0.146 0.146 0.148 0.124 0.124 20,000 2,480 0.1240 0.137 0.137 0.139 0.116 0.116 21,351 0.1162 -2.01%
2019-09-19 0 0.149 0.116 0.149 0.149 0.149 2,000 298 0.1490 0.140 0.109 0.140 0.140 0.140 2,135 0.1396 2.76%
2019-09-18 0 0.145 0.145 0.149 - - 0 0 - 0.136 0.136 0.140 - - 0 - 4.32%
2019-09-17 0 0.139 0.121 0.139 0.139 0.147 28,000 3,956 0.1413 0.130 0.113 0.130 0.130 0.138 29,892 0.1323 0.00%
2019-09-16 0 0.139 0.133 0.139 - - 0 0 - 0.130 0.125 0.130 - - 0 - -3.47%
2019-09-13 0 0.144 0.138 0.144 - - 0 0 - 0.135 0.129 0.135 - - 0 - -0.69%
2019-09-12 0 0.145 0.145 0.149 - - 0 0 - 0.136 0.136 0.140 - - 0 - 5.84%
2019-09-11 0 0.137 0.131 0.137 0.132 0.141 834,000 112,030 0.1343 0.128 0.123 0.128 0.124 0.132 890,351 0.1258 -8.05%
2019-09-10 0 0.149 0.128 0.150 - - 0 0 - 0.140 0.120 0.141 - - 0 - 0.00%
2019-09-09 0 0.149 0.135 0.149 - - 0 0 - 0.140 0.126 0.140 - - 0 - 0.00%
2019-09-06 0 0.149 0.138 0.149 - - 0 0 - 0.140 0.129 0.140 - - 0 - 0.00%
2019-09-05 0 0.149 0.137 0.149 - - 0 0 - 0.140 0.128 0.140 - - 0 - 0.00%
2019-09-04 0 0.149 0.140 0.149 0.148 0.149 580,000 86,292 0.1488 0.140 0.131 0.140 0.139 0.140 619,189 0.1394 -0.67%
2019-09-03 0 0.150 0.142 0.150 0.145 0.158 120,000 17,870 0.1489 0.141 0.133 0.141 0.136 0.148 128,108 0.1395 -3.23%
2019-09-02 0 0.155 0.140 0.155 - - 0 0 - 0.145 0.131 0.145 - - 0 - -2.52%
2019-08-30 0 0.159 0.159 0.161 0.149 0.157 810,000 122,572 0.1513 0.149 0.149 0.151 0.140 0.147 864,730 0.1417 -3.64%
2019-08-29 0 0.165 0.150 0.165 - - 0 0 - 0.155 0.141 0.155 - - 0 - 0.00%
2019-08-28 0 0.165 0.146 0.165 - - 0 0 - 0.155 0.137 0.155 - - 0 - 0.00%
2019-08-27 0 0.165 0.150 0.165 0.150 0.165 168,000 26,518 0.1578 0.155 0.141 0.155 0.141 0.155 179,351 0.1479 0.00%
2019-08-26 0 0.165 0.150 0.165 - - 0 0 - 0.155 0.141 0.155 - - 0 - 0.00%
2019-08-23 0 0.165 0.148 0.165 - - 0 0 - 0.155 0.139 0.155 - - 0 - 0.00%
2019-08-22 0 0.165 0.165 0.168 0.155 0.155 20,000 3,100 0.1550 0.155 0.155 0.157 0.145 0.145 21,351 0.1452 0.00%
2019-08-21 0 0.165 0.152 0.180 0.165 0.165 132,000 21,780 0.1650 0.155 0.142 0.169 0.155 0.155 140,919 0.1546 0.00%
2019-08-20 0 0.165 0.150 0.165 0.146 0.166 58,000 8,976 0.1548 0.155 0.141 0.155 0.137 0.155 61,919 0.1450 -1.79%
2019-08-19 0 0.168 0.154 0.168 0.154 0.168 54,000 8,370 0.1550 0.157 0.144 0.157 0.144 0.157 57,649 0.1452 -1.18%
2019-08-16 0 0.170 0.154 0.170 - - 0 0 - 0.159 0.144 0.159 - - 0 - -2.30%
2019-08-15 0 0.174 0.154 0.174 - - 0 0 - 0.163 0.144 0.163 - - 0 - 0.00%
2019-08-14 0 0.174 0.154 0.174 - - 0 0 - 0.163 0.144 0.163 - - 0 - 0.00%
2019-08-13 0 0.174 0.155 0.174 - - 0 0 - 0.163 0.145 0.163 - - 0 - -0.57%
2019-08-12 0 0.175 0.142 0.175 0.174 0.175 4,000 698 0.1745 0.164 0.133 0.164 0.163 0.164 4,270 0.1635 1.74%
2019-08-09 0 0.172 0.160 0.172 0.170 0.175 304,000 51,696 0.1701 0.161 0.150 0.161 0.159 0.164 324,541 0.1593 1.18%
2019-08-08 0 0.170 0.148 0.170 - - 0 0 - 0.159 0.139 0.159 - - 0 - -2.86%
2019-08-07 0 0.175 0.148 0.175 - - 0 0 - 0.164 0.139 0.164 - - 0 - 0.00%
2019-08-06 0 0.175 0.160 0.175 - - 0 0 - 0.164 0.150 0.164 - - 0 - 0.00%
2019-08-05 0 0.175 0.160 0.178 - - 0 0 - 0.164 0.150 0.167 - - 0 - 0.00%
2019-08-02 0 0.175 0.156 0.175 - - 0 0 - 0.164 0.146 0.164 - - 0 - -5.41%
2019-08-01 0 0.185 0.153 0.185 - - 0 0 - 0.173 0.143 0.173 - - 0 - -3.65%
2019-07-31 0 0.192 0.192 0.198 - - 0 0 - 0.180 0.180 0.185 - - 0 - 2.13%
2019-07-30 0 0.188 0.151 0.188 - - 0 0 - 0.176 0.141 0.176 - - 0 - 0.00%
2019-07-29 0 0.188 0.146 0.190 0.150 0.188 304,000 50,686 0.1667 0.176 0.137 0.178 0.141 0.176 324,541 0.1562 2.17%
2019-07-26 0 0.184 0.184 0.200 0.176 0.176 100,000 17,600 0.1760 0.172 0.172 0.187 0.165 0.165 106,757 0.1649 2.22%
2019-07-25 0 0.180 0.170 0.180 - - 0 0 - 0.169 0.159 0.169 - - 0 - -2.70%
2019-07-24 0 0.185 0.185 0.186 0.173 0.188 954,000 172,416 0.1807 0.173 0.173 0.174 0.162 0.176 1,018,459 0.1693 2.78%
2019-07-23 0 0.180 0.160 0.180 - - 0 0 - 0.169 0.150 0.169 - - 0 - 0.00%
2019-07-22 0 0.180 0.160 0.180 - - 0 0 - 0.169 0.150 0.169 - - 0 - 0.00%
2019-07-19 0 0.180 0.162 0.180 - - 0 0 - 0.169 0.152 0.169 - - 0 - -1.10%
2019-07-18 0 0.182 0.182 0.187 - - 0 0 - 0.170 0.170 0.175 - - 0 - 4.00%
2019-07-17 0 0.175 0.180 0.184 0.160 0.170 336,000 54,640 0.1626 0.164 0.169 0.172 0.150 0.159 358,703 0.1523 4.79%
2019-07-16 0 0.167 0.155 0.170 - - 0 0 - 0.156 0.145 0.159 - - 0 - 0.00%
2019-07-15 0 0.167 0.152 0.168 0.167 0.167 100,000 16,700 0.1670 0.156 0.142 0.157 0.156 0.156 106,757 0.1564 -0.60%
2019-07-12 0 0.168 0.160 0.168 0.160 0.172 22,000 3,544 0.1611 0.157 0.150 0.157 0.150 0.161 23,486 0.1509 -1.18%
2019-07-11 0 0.170 0.160 0.170 - - 0 0 - 0.159 0.150 0.159 - - 0 - -4.49%
2019-07-10 0 0.178 0.162 0.178 0.178 0.178 52,000 9,256 0.1780 0.167 0.152 0.167 0.167 0.167 55,514 0.1667 -8.72%
2019-07-09 0 0.195 0.195 0.205 - - 0 0 - 0.183 0.183 0.192 - - 0 - 10.80%
2019-07-08 0 0.176 0.176 0.178 0.162 0.162 8,000 1,296 0.1620 0.165 0.165 0.167 0.152 0.152 8,541 0.1517 -2.22%
2019-07-05 0 0.180 0.166 0.175 0.175 0.185 162,000 28,456 0.1757 0.169 0.155 0.164 0.164 0.173 172,946 0.1645 -2.70%
2019-07-04 0 0.185 0.175 0.185 - - 0 0 - 0.173 0.164 0.173 - - 0 - 0.00%
2019-07-03 0 0.185 0.172 0.185 - - 0 0 - 0.173 0.161 0.173 - - 0 - -3.65%
2019-07-02 0 0.192 0.172 0.193 0.192 0.192 2,000 384 0.1920 0.180 0.161 0.181 0.180 0.180 2,135 0.1798 1.05%
2019-06-28 0 0.190 0.190 0.192 - - 0 0 - 0.178 0.178 0.180 - - 0 - 3.26%
2019-06-27 0 0.184 0.175 0.184 0.166 0.185 188,000 32,496 0.1729 0.172 0.164 0.172 0.155 0.173 200,703 0.1619 -0.54%
2019-06-26 0 0.185 0.178 0.185 0.180 0.188 46,000 8,296 0.1803 0.173 0.167 0.173 0.169 0.176 49,108 0.1689 -2.12%
2019-06-25 0 0.189 0.169 0.189 0.180 0.189 80,000 14,536 0.1817 0.177 0.158 0.177 0.169 0.177 85,405 0.1702 0.00%
2019-06-24 0 0.189 0.182 0.189 - - 0 0 - 0.177 0.170 0.177 - - 0 - -2.07%
2019-06-21 0 0.193 0.185 0.193 - - 0 0 - 0.181 0.173 0.181 - - 0 - 0.00%
2019-06-20 0 0.193 0.183 0.196 0.185 0.198 722,000 133,714 0.1852 0.181 0.171 0.184 0.173 0.185 770,784 0.1735 2.12%
2019-06-19 0 0.189 0.180 0.189 0.180 0.189 36,000 6,498 0.1805 0.177 0.169 0.177 0.169 0.177 38,432 0.1691 0.00%
2019-06-18 0 0.189 0.172 0.189 - - 0 0 - 0.177 0.161 0.177 - - 0 - 0.00%
2019-06-17 0 0.189 0.181 0.189 - - 0 0 - 0.177 0.170 0.177 - - 0 - -5.03%
2019-06-14 0 0.199 0.181 0.199 0.181 0.199 56,000 10,460 0.1868 0.186 0.170 0.186 0.170 0.186 59,784 0.1750 0.00%
2019-06-13 0 0.199 0.181 0.200 - - 0 0 - 0.186 0.170 0.187 - - 0 - 0.00%
2019-06-12 0 0.199 0.182 0.199 - - 0 0 - 0.186 0.170 0.186 - - 0 - -0.50%
2019-06-11 0 0.200 0.182 0.200 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2019-06-10 0 0.200 0.185 0.200 0.190 0.200 126,000 23,960 0.1902 0.187 0.173 0.187 0.178 0.187 134,514 0.1781 5.26%
2019-06-06 0 0.190 0.180 0.190 - - 0 0 - 0.178 0.169 0.178 - - 0 - 0.00%
2019-06-05 0 0.190 0.180 0.190 - - 0 0 - 0.178 0.169 0.178 - - 0 - 0.00%
2019-06-04 0 0.190 0.180 0.190 - - 0 0 - 0.178 0.169 0.178 - - 0 - 0.00%
2019-06-03 0 0.190 0.175 0.190 - - 0 0 - 0.178 0.164 0.178 - - 0 - 0.00%
2019-05-31 0 0.190 0.170 0.190 0.184 0.190 86,000 15,928 0.1852 0.178 0.159 0.178 0.172 0.178 91,811 0.1735 1.06%
2019-05-30 0 0.188 0.170 0.190 - - 0 0 - 0.176 0.159 0.178 - - 0 - 0.00%
2019-05-29 0 0.188 0.173 0.188 - - 0 0 - 0.176 0.162 0.176 - - 0 - -1.05%
2019-05-28 0 0.190 0.176 0.190 0.182 0.190 182,000 33,570 0.1845 0.178 0.165 0.178 0.170 0.178 194,297 0.1728 0.00%
2019-05-27 0 0.190 0.182 0.190 - - 0 0 - 0.178 0.170 0.178 - - 0 - -4.04%
2019-05-24 0 0.198 0.173 0.200 - - 0 0 - 0.185 0.162 0.187 - - 0 - 0.00%
2019-05-23 0 0.198 0.183 0.198 - - 0 0 - 0.185 0.171 0.185 - - 0 - 0.00%
2019-05-22 0 0.198 0.186 0.200 - - 0 0 - 0.185 0.174 0.187 - - 0 - 0.00%
2019-05-21 0 0.198 0.190 0.200 0.190 0.200 42,000 8,190 0.1950 0.185 0.178 0.187 0.178 0.187 44,838 0.1827 -1.00%
2019-05-20 0 0.200 0.183 0.200 - - 0 0 - 0.187 0.171 0.187 - - 0 - 0.00%
2019-05-17 0 0.200 0.195 0.200 - - 0 0 - 0.187 0.183 0.187 - - 0 - -3.85%
2019-05-16 0 0.208 0.208 0.210 0.200 0.210 2,658,000 531,900 0.2001 0.195 0.195 0.197 0.187 0.197 2,837,595 0.1874 4.00%
2019-05-15 0 0.200 0.185 0.200 - - 0 0 - 0.187 0.173 0.187 - - 0 - 0.00%
2019-05-14 0 0.200 0.188 0.200 0.186 0.200 1,000,000 199,610 0.1996 0.187 0.176 0.187 0.174 0.187 1,067,568 0.1870 0.00%
2019-05-10 0 0.200 0.183 0.200 - - 0 0 - 0.187 0.171 0.187 - - 0 - -0.99%
2019-05-09 0 0.202 0.186 0.202 0.199 0.202 258,000 51,648 0.2002 0.189 0.174 0.189 0.186 0.189 275,432 0.1875 3.59%
2019-05-08 0 0.195 0.180 0.195 0.183 0.195 734,000 136,770 0.1863 0.183 0.169 0.183 0.171 0.183 783,595 0.1745 -2.01%
2019-05-07 0 0.199 0.183 0.199 - - 0 0 - 0.186 0.171 0.186 - - 0 - -0.50%
2019-05-06 0 0.200 0.183 0.200 0.201 0.207 220,000 44,448 0.2020 0.187 0.171 0.187 0.188 0.194 234,865 0.1892 -1.48%
2019-05-03 0 0.203 0.203 0.204 - - 0 0 - 0.190 0.190 0.191 - - 0 - 1.50%
2019-05-02 0 0.200 0.185 0.200 - - 0 0 - 0.187 0.173 0.187 - - 0 - -0.50%
2019-04-30 0 0.201 0.187 0.201 0.199 0.201 104,000 20,704 0.1991 0.188 0.175 0.188 0.186 0.188 111,027 0.1865 2.55%
2019-04-29 0 0.196 0.185 0.196 0.180 0.202 1,242,000 242,798 0.1955 0.184 0.173 0.184 0.169 0.189 1,325,919 0.1831 0.51%
2019-04-26 0 0.195 0.180 0.195 0.189 0.195 306,000 57,858 0.1891 0.183 0.169 0.183 0.177 0.183 326,676 0.1771 4.84%
2019-04-25 0 0.186 0.149 0.186 0.185 0.189 18,000 3,352 0.1862 0.174 0.140 0.174 0.173 0.177 19,216 0.1744 0.54%
2019-04-24 0 0.185 0.170 0.185 0.183 0.185 474,000 87,266 0.1841 0.173 0.159 0.173 0.171 0.173 506,027 0.1725 2.78%
2019-04-23 0 0.180 0.180 0.181 0.177 0.183 310,000 55,266 0.1783 0.169 0.169 0.170 0.166 0.171 330,946 0.1670 0.00%
2019-04-18 0 0.180 0.175 0.180 0.179 0.180 252,000 45,204 0.1794 0.169 0.164 0.169 0.168 0.169 269,027 0.1680 0.00%
2019-04-17 0 0.180 0.173 0.180 0.173 0.181 66,000 11,462 0.1737 0.169 0.162 0.169 0.162 0.170 70,459 0.1627 0.00%
2019-04-16 0 0.180 0.168 0.180 - - 0 0 - 0.169 0.157 0.169 - - 0 - 0.00%
2019-04-15 0 0.180 0.175 0.180 0.173 0.180 338,000 60,526 0.1791 0.169 0.164 0.169 0.162 0.169 360,838 0.1677 1.12%
2019-04-12 0 0.178 0.178 0.179 0.174 0.179 520,000 91,854 0.1766 0.167 0.167 0.168 0.163 0.168 555,135 0.1655 1.71%
2019-04-11 0 0.175 0.151 0.175 0.175 0.175 26,000 4,550 0.1750 0.164 0.141 0.164 0.164 0.164 27,757 0.1639 0.00%
2019-04-10 0 0.175 0.178 0.179 0.174 0.179 116,000 20,338 0.1753 0.164 0.167 0.168 0.163 0.168 123,838 0.1642 -2.23%
2019-04-09 0 0.179 0.175 0.179 0.167 0.180 1,686,000 299,086 0.1774 0.168 0.164 0.168 0.156 0.169 1,799,919 0.1662 2.29%
2019-04-08 0 0.175 0.161 0.175 0.174 0.175 934,000 162,842 0.1743 0.164 0.151 0.164 0.163 0.164 997,108 0.1633 -1.13%
2019-04-04 0 0.177 0.149 0.177 0.162 0.177 808,000 135,296 0.1674 0.166 0.140 0.166 0.152 0.166 862,595 0.1568 5.36%
2019-04-03 0 0.168 0.142 0.168 0.135 0.168 3,452,000 491,288 0.1423 0.157 0.133 0.157 0.126 0.157 3,685,243 0.1333 0.00%
2019-04-02 0 0.168 0.168 0.170 0.139 0.170 76,000 11,570 0.1522 0.157 0.157 0.159 0.130 0.159 81,135 0.1426 0.00%
2019-04-01 0 0.168 0.143 0.168 - - 0 0 - 0.157 0.134 0.157 - - 0 - 0.00%
2019-03-29 0 0.168 0.144 0.168 - - 0 0 - 0.157 0.135 0.157 - - 0 - 0.00%
2019-03-28 0 0.168 0.160 0.168 - - 0 0 - 0.157 0.150 0.157 - - 0 - -2.89%
2019-03-27 0 0.173 0.160 0.173 - - 0 0 - 0.162 0.150 0.162 - - 0 - 0.00%
2019-03-26 0 0.173 0.173 0.175 - - 0 0 - 0.162 0.162 0.164 - - 0 - 1.76%
2019-03-25 0 0.170 0.160 0.170 - - 0 0 - 0.159 0.150 0.159 - - 0 - 0.00%
2019-03-22 0 0.170 0.166 0.170 0.165 0.170 52,000 8,592 0.1652 0.159 0.155 0.159 0.155 0.159 55,514 0.1548 2.41%
2019-03-21 0 0.166 0.166 0.169 0.166 0.170 136,000 22,590 0.1661 0.155 0.155 0.158 0.155 0.159 145,189 0.1556 -1.78%
2019-03-20 0 0.169 0.166 0.169 0.162 0.169 298,000 48,384 0.1624 0.158 0.155 0.158 0.152 0.158 318,135 0.1521 -0.59%
2019-03-19 0 0.170 0.166 0.170 0.165 0.170 104,000 17,176 0.1652 0.159 0.155 0.159 0.155 0.159 111,027 0.1547 1.19%
2019-03-18 0 0.168 0.165 0.168 0.165 0.168 94,000 15,534 0.1653 0.157 0.155 0.157 0.155 0.157 100,351 0.1548 -1.18%
2019-03-15 0 0.170 0.165 0.170 0.165 0.170 64,000 10,590 0.1655 0.159 0.155 0.159 0.155 0.159 68,324 0.1550 0.59%
2019-03-14 0 0.169 0.166 0.169 0.168 0.169 20,000 3,374 0.1687 0.158 0.155 0.158 0.157 0.158 21,351 0.1580 -1.17%
2019-03-13 0 0.171 0.166 0.171 0.171 0.171 66,000 11,286 0.1710 0.160 0.155 0.160 0.160 0.160 70,459 0.1602 0.00%
2019-03-12 0 0.171 0.167 0.171 0.166 0.171 168,000 27,948 0.1664 0.160 0.156 0.160 0.155 0.160 179,351 0.1558 0.00%
2019-03-11 0 0.171 0.166 0.171 - - 0 0 - 0.160 0.155 0.160 - - 0 - -0.58%
2019-03-08 0 0.172 0.166 0.172 0.166 0.175 160,000 27,190 0.1699 0.161 0.155 0.161 0.155 0.164 170,811 0.1592 1.78%
2019-03-07 0 0.169 0.169 0.170 0.165 0.180 376,000 64,168 0.1707 0.158 0.158 0.159 0.155 0.169 401,405 0.1599 -1.17%
2019-03-06 0 0.171 0.167 0.171 0.165 0.175 3,156,000 526,918 0.1670 0.160 0.156 0.160 0.155 0.164 3,369,243 0.1564 -5.00%
2019-03-05 0 0.180 0.185 0.188 0.175 0.180 56,000 9,828 0.1755 0.169 0.173 0.176 0.164 0.169 59,784 0.1644 5.88%
2019-03-04 0 0.170 0.170 0.181 0.165 0.180 52,000 8,912 0.1714 0.159 0.159 0.170 0.155 0.169 55,514 0.1605 -5.56%
2019-03-01 0 0.180 0.170 0.180 0.166 0.180 372,000 63,110 0.1697 0.169 0.159 0.169 0.155 0.169 397,135 0.1589 2.86%
2019-02-28 0 0.175 0.169 0.175 0.170 0.175 448,000 76,420 0.1706 0.164 0.158 0.164 0.159 0.164 478,270 0.1598 -3.85%
2019-02-27 0 0.182 0.172 0.182 0.179 0.182 12,000 2,158 0.1798 0.170 0.161 0.170 0.168 0.170 12,811 0.1685 0.55%
2019-02-26 0 0.181 0.177 0.181 0.173 0.181 374,000 66,880 0.1788 0.170 0.166 0.170 0.162 0.170 399,270 0.1675 -0.55%
2019-02-25 0 0.182 0.182 0.184 0.170 0.184 390,000 68,622 0.1760 0.170 0.170 0.172 0.159 0.172 416,351 0.1648 0.55%
2019-02-22 0 0.181 0.181 0.182 - - 0 0 - 0.170 0.170 0.170 - - 0 - 1.69%
2019-02-21 0 0.178 0.174 0.182 0.178 0.184 92,000 16,808 0.1827 0.167 0.163 0.170 0.167 0.172 98,216 0.1711 -4.30%
2019-02-20 0 0.186 0.172 0.187 0.171 0.186 550,000 94,216 0.1713 0.174 0.161 0.175 0.160 0.174 587,162 0.1605 3.91%
2019-02-19 0 0.179 0.175 0.179 0.179 0.179 30,000 5,370 0.1790 0.168 0.164 0.168 0.168 0.168 32,027 0.1677 -0.56%
2019-02-18 0 0.180 0.174 0.180 0.180 0.180 6,000 1,080 0.1800 0.169 0.163 0.169 0.169 0.169 6,405 0.1686 3.45%
2019-02-15 0 0.174 0.171 0.188 - - 0 0 - 0.163 0.160 0.176 - - 0 - 0.00%
2019-02-14 0 0.174 0.172 0.184 - - 0 0 - 0.163 0.161 0.172 - - 0 - 0.00%
2019-02-13 0 0.174 0.174 0.184 0.171 0.190 51,000 9,142 0.1793 0.163 0.163 0.172 0.160 0.178 54,446 0.1679 -3.33%
2019-02-12 0 0.180 0.175 0.180 0.170 0.182 642,000 113,478 0.1768 0.169 0.164 0.169 0.159 0.170 685,378 0.1656 0.00%
2019-02-11 0 0.180 0.175 0.180 0.170 0.180 264,000 46,140 0.1748 0.169 0.164 0.169 0.159 0.169 281,838 0.1637 0.00%
2019-02-08 0 0.180 0.170 0.180 0.180 0.181 68,000 12,244 0.1801 0.169 0.159 0.169 0.169 0.170 72,595 0.1687 -4.26%
2019-02-04 0 0.188 0.181 0.190 - - 0 0 - 0.176 0.170 0.178 - - 0 - 0.00%
2019-02-01 0 0.188 0.180 0.190 - - 0 0 - 0.176 0.169 0.178 - - 0 - 0.00%
2019-01-31 0 0.188 0.180 0.188 - - 0 0 - 0.176 0.169 0.176 - - 0 - 0.00%
2019-01-30 0 0.188 0.181 0.190 0.180 0.190 10,000 1,856 0.1856 0.176 0.170 0.178 0.169 0.178 10,676 0.1739 0.53%
2019-01-29 0 0.187 0.180 0.187 - - 0 0 - 0.175 0.169 0.175 - - 0 - -1.06%
2019-01-28 0 0.189 0.181 0.190 0.180 0.190 78,000 14,148 0.1814 0.177 0.170 0.178 0.169 0.178 83,270 0.1699 -1.56%
2019-01-25 0 0.192 0.187 0.192 0.185 0.198 51,500 9,906 0.1923 0.180 0.175 0.180 0.173 0.185 54,980 0.1802 -3.03%
2019-01-24 0 0.198 0.198 0.199 0.180 0.195 230,000 42,142 0.1832 0.185 0.185 0.186 0.169 0.183 245,541 0.1716 0.00%
2019-01-23 0 0.198 0.180 0.198 - - 0 0 - 0.185 0.169 0.185 - - 0 - 0.00%
2019-01-22 0 0.198 0.182 0.200 - - 0 0 - 0.185 0.170 0.187 - - 0 - 0.00%
2019-01-21 0 0.198 0.180 0.200 - - 0 0 - 0.185 0.169 0.187 - - 0 - 0.00%
2019-01-18 0 0.198 0.182 0.198 0.190 0.200 58,000 11,292 0.1947 0.185 0.170 0.185 0.178 0.187 61,919 0.1824 -1.00%
2019-01-17 0 0.200 0.176 0.200 0.190 0.201 252,000 48,548 0.1927 0.187 0.165 0.187 0.178 0.188 269,027 0.1805 2.04%
2019-01-16 0 0.196 0.166 0.196 - - 0 0 - 0.184 0.155 0.184 - - 0 - -0.51%
2019-01-15 0 0.197 0.170 0.197 0.180 0.200 890,000 162,684 0.1828 0.185 0.159 0.185 0.169 0.187 950,135 0.1712 3.68%
2019-01-14 0 0.190 0.183 0.190 - - 0 0 - 0.178 0.171 0.178 - - 0 - -2.56%
2019-01-11 0 0.195 0.187 0.195 0.190 0.203 304,000 59,466 0.1956 0.183 0.175 0.183 0.178 0.190 324,541 0.1832 1.04%
2019-01-10 0 0.193 0.193 0.195 - - 0 0 - 0.181 0.181 0.183 - - 0 - 1.58%
2019-01-09 0 0.190 0.170 0.190 0.188 0.192 304,000 57,364 0.1887 0.178 0.159 0.178 0.176 0.180 324,541 0.1768 1.06%
2019-01-08 0 0.188 0.167 0.188 0.180 0.188 42,000 7,576 0.1804 0.176 0.156 0.176 0.169 0.176 44,838 0.1690 4.44%
2019-01-07 0 0.180 0.170 0.180 0.175 0.183 102,000 17,866 0.1752 0.169 0.159 0.169 0.164 0.171 108,892 0.1641 -2.70%
2019-01-04 0 0.185 0.168 0.188 - - 0 0 - 0.173 0.157 0.176 - - 0 - 0.00%
2019-01-03 0 0.185 0.167 0.185 - - 0 0 - 0.173 0.156 0.173 - - 0 - 0.00%
2019-01-02 0 0.185 0.185 0.189 0.172 0.181 552,000 97,076 0.1759 0.173 0.173 0.177 0.161 0.170 589,297 0.1647 -2.63%
2018-12-31 0 0.190 0.190 0.194 - - 0 0 - 0.178 0.178 0.182 - - 0 - 3.26%
2018-12-28 0 0.184 0.178 0.185 0.184 0.184 100,000 18,400 0.1840 0.172 0.167 0.173 0.172 0.172 106,757 0.1724 -0.54%
2018-12-27 0 0.185 0.170 0.188 0.174 0.185 20,000 3,568 0.1784 0.173 0.159 0.176 0.163 0.173 21,351 0.1671 0.54%
2018-12-24 0 0.184 0.162 0.189 - - 0 0 - 0.172 0.152 0.177 - - 0 - 0.00%
2018-12-21 0 0.184 0.165 0.189 0.184 0.185 4,000 738 0.1845 0.172 0.155 0.177 0.172 0.173 4,270 0.1728 -2.65%
2018-12-20 0 0.189 0.160 0.190 - - 0 0 - 0.177 0.150 0.178 - - 0 - 0.00%
2018-12-19 0 0.189 0.161 0.190 - - 0 0 - 0.177 0.151 0.178 - - 0 - 0.00%
2018-12-18 0 0.189 0.160 0.190 - - 0 0 - 0.177 0.150 0.178 - - 0 - 0.00%
2018-12-17 0 0.189 0.179 0.190 - - 0 0 - 0.177 0.168 0.178 - - 0 - 0.00%
2018-12-14 0 0.189 0.182 0.189 0.180 0.193 252,000 46,100 0.1829 0.177 0.170 0.177 0.169 0.181 269,027 0.1714 -1.56%
2018-12-13 0 0.192 0.190 0.193 0.185 0.198 128,000 24,088 0.1882 0.180 0.178 0.181 0.173 0.185 136,649 0.1763 -2.04%
2018-12-12 0 0.196 0.191 0.200 0.196 0.198 30,000 5,920 0.1973 0.184 0.179 0.187 0.184 0.185 32,027 0.1848 -2.00%
2018-12-11 0 0.200 0.190 0.204 - - 0 0 - 0.187 0.178 0.191 - - 0 - 0.00%
2018-12-10 0 0.200 0.190 0.202 - - 0 0 - 0.187 0.178 0.189 - - 0 - 0.00%
2018-12-07 0 0.200 0.195 0.200 0.183 0.200 422,000 78,308 0.1856 0.187 0.183 0.187 0.171 0.187 450,514 0.1738 5.26%
2018-12-06 0 0.190 0.190 0.208 0.190 0.210 492,000 95,534 0.1942 0.178 0.178 0.195 0.178 0.197 525,243 0.1819 -8.65%
2018-12-05 0 0.208 0.208 0.209 0.205 0.205 4,000 820 0.2050 0.195 0.195 0.196 0.192 0.192 4,270 0.1920 4.00%
2018-12-04 0 0.200 0.196 0.200 0.188 0.208 670,000 131,514 0.1963 0.187 0.184 0.187 0.176 0.195 715,270 0.1839 -8.26%
2018-12-03 0 0.218 0.204 0.226 0.205 0.218 122,000 25,096 0.2057 0.204 0.191 0.212 0.192 0.204 130,243 0.1927 3.32%
2018-11-30 0 0.211 0.205 0.213 0.208 0.219 132,000 28,198 0.2136 0.198 0.192 0.200 0.195 0.205 140,919 0.2001 -1.40%
2018-11-29 0 0.214 0.213 0.220 0.214 0.220 34,000 7,332 0.2156 0.200 0.200 0.206 0.200 0.206 36,297 0.2020 1.90%
2018-11-28 0 0.210 0.205 0.210 0.210 0.210 10,000 2,100 0.2100 0.197 0.192 0.197 0.197 0.197 10,676 0.1967 -6.67%
2018-11-27 0 0.225 0.225 0.235 - - 0 0 - 0.211 0.211 0.220 - - 0 - 3.21%
2018-11-26 0 0.218 0.183 0.218 - - 0 0 - 0.204 0.171 0.204 - - 0 - -0.91%
2018-11-23 0 0.220 0.202 0.220 0.204 0.220 4,000 848 0.2120 0.206 0.189 0.206 0.191 0.206 4,270 0.1986 -1.79%
2018-11-22 0 0.224 0.205 0.224 - - 0 0 - 0.210 0.192 0.210 - - 0 - -0.44%
2018-11-21 0 0.225 0.210 0.225 - - 0 0 - 0.211 0.197 0.211 - - 0 - 0.00%
2018-11-20 0 0.225 0.208 0.225 - - 0 0 - 0.211 0.195 0.211 - - 0 - 0.00%
2018-11-19 0 0.225 0.213 0.225 0.226 0.234 102,000 23,068 0.2262 0.211 0.200 0.211 0.212 0.219 108,892 0.2118 2.27%
2018-11-16 0 0.220 0.200 0.220 0.214 0.220 44,000 9,428 0.2143 0.206 0.187 0.206 0.200 0.206 46,973 0.2007 0.46%
2018-11-15 0 0.219 0.210 0.220 0.210 0.220 150,000 31,582 0.2105 0.205 0.197 0.206 0.197 0.206 160,135 0.1972 -0.45%
2018-11-14 0 0.220 0.205 0.220 - - 0 0 - 0.206 0.192 0.206 - - 0 - -2.22%
2018-11-13 0 0.225 0.225 0.235 - - 0 0 - 0.211 0.211 0.220 - - 0 - 3.69%
2018-11-12 0 0.217 0.217 0.220 0.217 0.238 718,000 160,332 0.2233 0.203 0.203 0.206 0.203 0.223 766,514 0.2092 0.00%
2018-11-09 0 0.217 0.210 0.229 0.217 0.231 84,000 19,348 0.2303 0.203 0.197 0.215 0.203 0.216 89,676 0.2158 -3.56%
2018-11-08 0 0.225 0.190 0.225 0.220 0.237 18,000 3,994 0.2219 0.211 0.178 0.211 0.206 0.222 19,216 0.2078 1.35%
2018-11-07 0 0.222 0.186 0.230 - - 0 0 - 0.208 0.174 0.215 - - 0 - 0.00%
2018-11-06 0 0.222 0.205 0.222 0.196 0.222 10,000 2,098 0.2098 0.208 0.192 0.208 0.184 0.208 10,676 0.1965 5.71%
2018-11-05 0 0.210 0.195 0.210 - - 0 0 - 0.197 0.183 0.197 - - 0 - -1.87%
2018-11-02 0 0.214 0.190 0.215 0.214 0.225 250,000 54,090 0.2164 0.200 0.178 0.201 0.200 0.211 266,892 0.2027 0.94%
2018-11-01 0 0.212 0.192 0.212 0.212 0.212 2,000 424 0.2120 0.199 0.180 0.199 0.199 0.199 2,135 0.1986 6.00%
2018-10-31 0 0.200 0.192 0.215 0.200 0.200 100,000 20,000 0.2000 0.187 0.180 0.201 0.187 0.187 106,757 0.1873 3.09%
2018-10-30 0 0.194 0.194 0.218 0.191 0.191 30,000 5,730 0.1910 0.182 0.182 0.204 0.179 0.179 32,027 0.1789 -10.60%
2018-10-29 0 0.217 0.200 0.229 - - 0 0 - 0.203 0.187 0.215 - - 0 - 0.00%
2018-10-26 0 0.217 0.200 0.217 0.200 0.220 110,000 23,912 0.2174 0.203 0.187 0.203 0.187 0.206 117,432 0.2036 2.84%
2018-10-25 0 0.211 0.211 0.222 0.211 0.211 450,000 94,950 0.2110 0.198 0.198 0.208 0.198 0.198 480,405 0.1976 0.96%
2018-10-24 0 0.209 0.201 0.215 0.205 0.218 126,000 26,080 0.2070 0.196 0.188 0.201 0.192 0.204 134,514 0.1939 3.98%
2018-10-23 0 0.201 0.201 0.215 0.201 0.220 1,724,000 364,106 0.2112 0.188 0.188 0.201 0.188 0.206 1,840,486 0.1978 -9.05%
2018-10-22 0 0.221 0.220 0.221 0.221 0.221 50,000 11,050 0.2210 0.207 0.206 0.207 0.207 0.207 53,378 0.2070 -1.78%
2018-10-19 0 0.225 0.222 0.225 0.208 0.231 2,658,000 591,750 0.2226 0.211 0.208 0.211 0.195 0.216 2,837,595 0.2085 8.17%
2018-10-18 0 0.208 0.191 0.209 - - 0 0 - 0.195 0.179 0.196 - - 0 - 0.00%
2018-10-16 0 0.208 0.191 0.214 - - 0 0 - 0.195 0.179 0.200 - - 0 - 0.00%
2018-10-15 0 0.208 0.208 0.211 0.192 0.209 294,000 57,128 0.1943 0.195 0.195 0.198 0.180 0.196 313,865 0.1820 -0.48%
2018-10-12 0 0.209 0.200 0.209 0.192 0.210 894,000 177,416 0.1985 0.196 0.187 0.196 0.180 0.197 954,405 0.1859 9.42%
2018-10-11 0 0.191 0.191 0.193 0.190 0.225 1,620,000 329,724 0.2035 0.179 0.179 0.181 0.178 0.211 1,729,459 0.1907 -16.59%
2018-10-10 0 0.229 0.210 0.229 0.210 0.235 1,002,000 231,454 0.2310 0.215 0.197 0.215 0.197 0.220 1,069,703 0.2164 -3.38%
2018-10-09 0 0.237 0.231 0.245 0.237 0.245 1,186,000 284,678 0.2400 0.222 0.216 0.229 0.222 0.229 1,266,135 0.2248 -4.44%
2018-10-08 0 0.248 0.241 0.248 0.240 0.260 2,756,000 684,004 0.2482 0.232 0.226 0.232 0.225 0.244 2,942,216 0.2325 -11.43%
2018-10-05 0 0.280 0.260 0.285 0.260 0.280 506,000 134,830 0.2665 0.262 0.244 0.267 0.244 0.262 540,189 0.2496 7.69%
2018-10-04 0 0.260 0.260 0.270 0.260 0.300 1,446,000 416,500 0.2880 0.244 0.244 0.253 0.244 0.281 1,543,703 0.2698 -1.89%
2018-10-03 0 0.265 0.250 0.265 - - 0 0 - 0.248 0.234 0.248 - - 0 - 0.00%
2018-10-02 0 0.265 0.250 0.295 0.246 0.270 1,266,000 320,480 0.2531 0.248 0.234 0.276 0.230 0.253 1,351,541 0.2371 -1.85%
2018-09-28 0 0.270 0.255 0.270 - - 0 0 - 0.253 0.239 0.253 - - 0 - -1.82%
2018-09-27 0 0.275 0.270 0.295 - - 0 0 - 0.258 0.253 0.276 - - 0 - 0.00%
2018-09-26 0 0.275 0.260 0.290 - - 0 0 - 0.258 0.244 0.272 - - 0 - 0.00%
2018-09-24 0 0.275 0.260 0.300 0.275 0.275 100,000 27,500 0.2750 0.258 0.244 0.281 0.258 0.258 106,757 0.2576 3.77%
2018-09-21 0 0.265 0.265 0.295 0.265 0.265 142,000 37,630 0.2650 0.248 0.248 0.276 0.248 0.248 151,595 0.2482 -3.64%
2018-09-20 0 0.275 0.265 0.295 - - 0 0 - 0.258 0.248 0.276 - - 0 - 0.00%
2018-09-19 0 0.275 0.265 0.300 0.270 0.275 1,508,000 408,310 0.2708 0.258 0.248 0.281 0.253 0.258 1,609,892 0.2536 -1.79%
2018-09-18 0 0.280 0.275 0.320 - - 0 0 - 0.262 0.258 0.300 - - 0 - 0.00%
2018-09-17 0 0.280 0.280 0.295 0.280 0.280 252,000 73,140 0.2902 0.262 0.262 0.276 0.262 0.262 269,027 0.2719 3.70%
2018-09-14 0 0.270 0.270 0.295 0.270 0.270 6,000 1,620 0.2700 0.253 0.253 0.276 0.253 0.253 6,405 0.2529 0.00%
2018-09-13 0 0.270 0.270 0.300 0.270 0.270 160,000 43,200 0.2700 0.253 0.253 0.281 0.253 0.253 170,811 0.2529 1.89%
2018-09-12 0 0.265 0.265 0.275 0.265 0.275 120,000 32,250 0.2688 0.248 0.248 0.258 0.248 0.258 128,108 0.2517 -3.64%
2018-09-11 0 0.275 0.270 0.275 0.275 0.280 70,000 19,450 0.2779 0.258 0.253 0.258 0.258 0.262 74,730 0.2603 0.00%
2018-09-10 0 0.275 0.270 0.275 0.275 0.285 152,000 42,170 0.2774 0.258 0.253 0.258 0.258 0.267 162,270 0.2599 -3.51%
2018-09-07 0 0.285 0.280 0.285 0.285 0.285 56,000 15,710 0.2805 0.267 0.262 0.267 0.267 0.267 59,784 0.2628 0.00%
2018-09-06 0 0.285 0.280 0.285 0.275 0.285 306,000 84,900 0.2775 0.267 0.262 0.267 0.258 0.267 326,676 0.2599 -1.72%
2018-09-05 0 0.290 0.285 0.295 0.265 0.290 462,000 127,080 0.2751 0.272 0.267 0.276 0.248 0.272 493,216 0.2577 -1.69%
2018-09-04 0 0.295 0.295 0.310 0.290 0.310 178,000 52,400 0.2944 0.276 0.276 0.290 0.272 0.290 190,027 0.2758 1.72%
2018-09-03 0 0.290 0.290 0.300 0.290 0.290 20,000 5,800 0.2900 0.272 0.272 0.281 0.272 0.272 21,351 0.2716 -3.33%
2018-08-31 0 0.300 0.285 0.300 0.300 0.310 404,000 123,240 0.3050 0.281 0.267 0.281 0.281 0.290 431,297 0.2857 0.00%
2018-08-30 0 0.300 0.285 0.300 0.300 0.300 592,000 177,600 0.3000 0.281 0.267 0.281 0.281 0.281 632,000 0.2810 0.00%
2018-08-29 0 0.300 0.285 0.300 0.280 0.340 364,000 106,630 0.2929 0.281 0.267 0.281 0.262 0.318 388,595 0.2744 0.00%
2018-08-28 0 0.300 0.280 0.305 0.300 0.305 134,000 40,600 0.3030 0.281 0.262 0.286 0.281 0.286 143,054 0.2838 -1.64%
2018-08-27 0 0.305 0.300 0.305 0.300 0.310 210,000 64,200 0.3057 0.286 0.281 0.286 0.281 0.290 224,189 0.2864 -1.61%
2018-08-24 0 0.310 0.300 0.310 0.280 0.310 732,000 216,230 0.2954 0.290 0.281 0.290 0.262 0.290 781,459 0.2767 10.71%
2018-08-23 0 0.280 0.275 0.305 0.280 0.280 368,000 103,040 0.2800 0.262 0.258 0.286 0.262 0.262 392,865 0.2623 0.00%
2018-08-22 0 0.280 0.280 0.290 0.265 0.265 30,000 7,950 0.2650 0.262 0.262 0.272 0.248 0.248 32,027 0.2482 -5.08%
2018-08-21 0 0.295 0.265 0.305 0.295 0.300 50,000 14,850 0.2970 0.276 0.248 0.286 0.276 0.281 53,378 0.2782 -1.67%
2018-08-20 0 0.300 0.295 0.305 0.300 0.310 300,000 91,500 0.3050 0.281 0.276 0.286 0.281 0.290 320,270 0.2857 1.69%
2018-08-17 0 0.295 0.290 0.310 0.295 0.295 200,000 59,000 0.2950 0.276 0.272 0.290 0.276 0.276 213,514 0.2763 -4.84%
2018-08-16 0 0.310 0.300 0.310 0.315 0.315 300,000 94,500 0.3150 0.290 0.281 0.290 0.295 0.295 320,270 0.2951 -3.12%
2018-08-15 0 0.320 0.295 0.325 - - 0 0 - 0.300 0.276 0.304 - - 0 - 0.00%
2018-08-14 0 0.320 0.300 0.320 - - 0 0 - 0.300 0.281 0.300 - - 0 - 0.00%
2018-08-13 0 0.320 0.280 0.325 0.320 0.320 118,000 37,760 0.3200 0.300 0.262 0.304 0.300 0.300 125,973 0.2997 6.67%
2018-08-10 0 0.300 0.300 0.315 0.295 0.300 12,000 3,570 0.2975 0.281 0.281 0.295 0.276 0.281 12,811 0.2787 -4.76%
2018-08-09 0 0.315 0.315 0.325 0.290 0.315 214,000 66,520 0.3108 0.295 0.295 0.304 0.272 0.295 228,459 0.2912 0.00%
2018-08-08 0 0.315 0.300 0.315 0.300 0.315 228,000 70,900 0.3110 0.295 0.281 0.295 0.281 0.295 243,405 0.2913 5.00%
2018-08-07 0 0.300 0.295 0.300 0.290 0.300 376,000 111,680 0.2970 0.281 0.276 0.281 0.272 0.281 401,405 0.2782 -3.23%
2018-08-06 0 0.310 0.300 0.305 0.295 0.310 1,430,000 430,500 0.3010 0.290 0.281 0.286 0.276 0.290 1,526,622 0.2820 0.00%
2018-08-03 0 0.310 0.305 0.320 0.310 0.310 6,000 1,860 0.3100 0.290 0.286 0.300 0.290 0.290 6,405 0.2904 0.00%
2018-08-02 0 0.310 0.310 0.325 - - 0 0 - 0.290 0.290 0.304 - - 0 - 1.64%
2018-08-01 0 0.305 0.305 0.320 0.305 0.310 72,000 22,110 0.3071 0.286 0.286 0.300 0.286 0.290 76,865 0.2876 -1.61%
2018-07-31 0 0.310 0.310 0.315 0.305 0.310 264,000 81,180 0.3075 0.290 0.290 0.295 0.286 0.290 281,838 0.2880 0.00%
2018-07-30 0 0.310 0.305 0.315 0.295 0.310 480,000 144,100 0.3002 0.290 0.286 0.295 0.276 0.290 512,432 0.2812 -6.06%
2018-07-27 0 0.330 0.310 0.330 0.330 0.330 142,000 46,860 0.3300 0.309 0.290 0.309 0.309 0.309 151,595 0.3091 0.00%
2018-07-26 0 0.330 0.330 0.335 0.320 0.335 1,326,000 435,830 0.3287 0.309 0.309 0.314 0.300 0.314 1,415,595 0.3079 -5.71%
2018-07-25 0 0.350 0.345 0.355 0.350 0.390 3,526,000 1,324,150 0.3755 0.328 0.323 0.333 0.328 0.365 3,764,243 0.3518 -10.26%
2018-07-24 0 0.390 0.385 0.395 0.360 0.405 4,112,000 1,589,730 0.3866 0.365 0.361 0.370 0.337 0.379 4,389,838 0.3621 8.33%
2018-07-23 0 0.360 0.345 0.360 0.295 0.380 3,690,000 1,254,040 0.3398 0.337 0.323 0.337 0.276 0.356 3,939,324 0.3183 28.57%
2018-07-20 0 0.280 0.280 0.290 - - 0 0 - 0.262 0.262 0.272 - - 0 - 3.70%
2018-07-19 0 0.270 0.270 0.295 0.270 0.300 608,000 171,210 0.2816 0.253 0.253 0.276 0.253 0.281 649,081 0.2638 -6.90%
2018-07-18 0 0.290 0.290 0.300 0.280 0.310 358,000 104,520 0.2920 0.272 0.272 0.281 0.262 0.290 382,189 0.2735 -6.45%
2018-07-17 0 0.310 0.305 0.320 0.310 0.320 154,000 47,920 0.3112 0.290 0.286 0.300 0.290 0.300 164,405 0.2915 0.00%
2018-07-16 0 0.310 0.310 0.335 0.310 0.335 110,000 35,250 0.3205 0.290 0.290 0.314 0.290 0.314 117,432 0.3002 -7.46%
2018-07-13 0 0.335 0.335 0.350 - - 0 0 - 0.314 0.314 0.328 - - 0 - 0.00%
2018-07-12 0 0.335 0.320 0.335 0.315 0.335 68,000 22,120 0.3253 0.314 0.300 0.314 0.295 0.314 72,595 0.3047 3.08%
2018-07-11 0 0.325 0.305 0.335 0.315 0.325 370,000 116,970 0.3161 0.304 0.286 0.314 0.295 0.304 395,000 0.2961 -2.99%
2018-07-10 0 0.335 0.325 0.345 0.335 0.340 304,000 102,860 0.3384 0.314 0.304 0.323 0.314 0.318 324,541 0.3169 -4.29%
2018-07-09 0 0.350 0.350 0.355 0.325 0.350 4,000 1,350 0.3375 0.328 0.328 0.333 0.304 0.328 4,270 0.3161 -1.41%
2018-07-06 0 0.355 0.335 0.355 0.340 0.355 336,000 116,220 0.3459 0.333 0.314 0.333 0.318 0.333 358,703 0.3240 4.41%
2018-07-05 0 0.340 0.325 0.340 0.340 0.340 166,000 56,440 0.3400 0.318 0.304 0.318 0.318 0.318 177,216 0.3185 -1.45%
2018-07-04 0 0.345 0.335 0.355 - - 0 0 - 0.323 0.314 0.333 - - 0 - 0.00%
2018-07-03 0 0.345 0.345 0.350 0.340 0.360 1,764,000 615,420 0.3489 0.323 0.323 0.328 0.318 0.337 1,883,189 0.3268 -4.17%
2018-06-29 0 0.360 0.345 0.365 0.360 0.360 174,000 62,640 0.3600 0.337 0.323 0.342 0.337 0.337 185,757 0.3372 -2.70%
2018-06-28 0 0.370 0.350 0.370 0.340 0.370 1,276,000 452,120 0.3543 0.347 0.328 0.347 0.318 0.347 1,362,216 0.3319 2.78%
2018-06-27 0 0.360 0.355 0.365 0.360 0.370 2,536,000 928,980 0.3663 0.337 0.333 0.342 0.337 0.347 2,707,351 0.3431 -2.70%
2018-06-26 0 0.370 0.370 0.375 0.345 0.370 2,150,000 766,060 0.3563 0.347 0.347 0.351 0.323 0.347 2,295,270 0.3338 1.37%
2018-06-25 0 0.365 0.365 0.370 0.360 0.375 3,964,000 1,449,510 0.3657 0.342 0.342 0.347 0.337 0.351 4,231,838 0.3425 4.29%
2018-06-22 0 0.350 0.345 0.350 0.305 0.380 5,382,000 1,859,660 0.3455 0.328 0.323 0.328 0.286 0.356 5,745,649 0.3237 2.94%
2018-06-21 0 0.340 0.330 0.340 0.310 0.360 6,540,000 2,216,830 0.3390 0.318 0.309 0.318 0.290 0.337 6,981,892 0.3175 9.68%
2018-06-20 0 0.310 0.300 0.310 0.300 0.315 708,000 218,190 0.3082 0.290 0.281 0.290 0.281 0.295 755,838 0.2887 6.90%
2018-06-19 0 0.290 0.275 0.295 0.285 0.290 872,000 251,030 0.2879 0.272 0.258 0.276 0.267 0.272 930,919 0.2697 3.57%
2018-06-15 0 0.280 0.275 0.285 0.280 0.280 74,000 20,720 0.2800 0.262 0.258 0.267 0.262 0.262 79,000 0.2623 1.82%
2018-06-14 0 0.275 0.275 0.285 0.275 0.275 100,000 27,500 0.2750 0.258 0.258 0.267 0.258 0.258 106,757 0.2576 0.00%
2018-06-13 0 0.275 0.275 0.280 0.275 0.275 76,000 20,900 0.2750 0.258 0.258 0.262 0.258 0.258 81,135 0.2576 -1.79%
2018-06-12 0 0.280 0.270 0.285 - - 0 0 - 0.262 0.253 0.267 - - 0 - 0.00%
2018-06-11 0 0.280 0.270 0.280 0.275 0.285 500,000 140,300 0.2806 0.262 0.253 0.262 0.258 0.267 533,784 0.2628 1.82%
2018-06-08 0 0.275 0.275 0.285 0.270 0.280 170,000 46,920 0.2760 0.258 0.258 0.267 0.253 0.262 181,486 0.2585 1.85%
2018-06-07 0 0.270 0.265 0.270 0.270 0.275 1,080,000 295,930 0.2740 0.253 0.248 0.253 0.253 0.258 1,152,973 0.2567 -5.26%
2018-06-06 0 0.285 0.285 0.290 0.275 0.290 176,000 48,670 0.2765 0.267 0.267 0.272 0.258 0.272 187,892 0.2590 0.00%
2018-06-05 0 0.285 0.275 0.285 0.275 0.290 270,000 77,550 0.2872 0.267 0.258 0.267 0.258 0.272 288,243 0.2690 -1.72%
2018-06-04 0 0.290 0.280 0.290 0.275 0.290 1,052,000 297,850 0.2831 0.272 0.262 0.272 0.258 0.272 1,123,081 0.2652 3.57%
2018-06-01 0 0.280 0.280 0.285 0.275 0.275 28,000 7,700 0.2750 0.262 0.262 0.267 0.258 0.258 29,892 0.2576 1.82%
2018-05-31 0 0.275 0.270 0.275 0.275 0.275 166,000 45,650 0.2750 0.258 0.253 0.258 0.258 0.258 177,216 0.2576 0.00%
2018-05-30 0 0.275 0.275 0.280 0.275 0.280 558,000 156,200 0.2799 0.258 0.258 0.262 0.258 0.262 595,703 0.2622 0.00%
2018-05-29 0 0.275 0.270 0.275 - - 0 0 - 0.258 0.253 0.258 - - 0 - 0.00%
2018-05-28 0 0.275 0.275 0.280 0.270 0.280 268,000 73,530 0.2744 0.258 0.258 0.262 0.253 0.262 286,108 0.2570 -5.17%
2018-05-25 0 0.290 0.270 0.290 - - 0 0 - 0.272 0.253 0.272 - - 0 - 0.00%
2018-05-24 0 0.290 0.275 0.290 0.290 0.290 32,000 9,280 0.2900 0.272 0.258 0.272 0.272 0.272 34,162 0.2716 0.00%
2018-05-23 0 0.290 0.275 0.290 0.260 0.290 718,000 199,250 0.2775 0.272 0.258 0.272 0.244 0.272 766,514 0.2599 5.45%
2018-05-21 0 0.275 0.265 0.275 - - 0 0 - 0.258 0.248 0.258 - - 0 - 0.00%
2018-05-18 0 0.275 0.265 0.275 0.260 0.275 310,000 81,580 0.2632 0.258 0.248 0.258 0.244 0.258 330,946 0.2465 1.85%
2018-05-17 0 0.270 0.265 0.280 0.250 0.275 304,000 78,670 0.2588 0.253 0.248 0.262 0.234 0.258 324,541 0.2424 0.00%
2018-05-16 0 0.270 0.265 0.280 0.270 0.270 110,000 29,700 0.2700 0.253 0.248 0.262 0.253 0.253 117,432 0.2529 0.00%
2018-05-15 0 0.270 0.270 0.280 0.270 0.270 418,000 112,860 0.2700 0.253 0.253 0.262 0.253 0.253 446,243 0.2529 -1.82%
2018-05-14 0 0.275 0.280 0.285 0.270 0.280 144,000 39,320 0.2731 0.258 0.262 0.267 0.253 0.262 153,730 0.2558 -1.79%
2018-05-11 0 0.280 0.265 0.280 0.260 0.280 24,000 6,440 0.2683 0.262 0.248 0.262 0.244 0.262 25,622 0.2514 3.70%
2018-05-10 0 0.270 0.265 0.275 - - 0 0 - 0.253 0.248 0.258 - - 0 - 0.00%
2018-05-09 0 0.270 0.260 0.275 - - 0 0 - 0.253 0.244 0.258 - - 0 - 0.00%
2018-05-08 0 0.270 0.270 0.285 0.270 0.275 490,000 132,350 0.2701 0.253 0.253 0.267 0.253 0.258 523,108 0.2530 -5.26%
2018-05-07 0 0.285 0.275 0.285 0.280 0.290 102,000 28,830 0.2826 0.267 0.258 0.267 0.262 0.272 108,892 0.2648 -1.72%
2018-05-04 0 0.290 0.290 0.300 - - 0 0 - 0.272 0.272 0.281 - - 0 - 1.75%
2018-05-03 0 0.285 0.270 0.285 0.270 0.285 408,000 113,840 0.2790 0.267 0.253 0.267 0.253 0.267 435,568 0.2614 1.79%
2018-05-02 0 0.280 0.270 0.280 0.260 0.280 114,000 30,790 0.2701 0.262 0.253 0.262 0.244 0.262 121,703 0.2530 1.82%
2018-04-30 0 0.275 0.265 0.275 0.260 0.275 422,000 111,990 0.2654 0.258 0.248 0.258 0.244 0.258 450,514 0.2486 1.85%
2018-04-27 0 0.270 0.260 0.270 - - 0 0 - 0.253 0.244 0.253 - - 0 - -1.82%
2018-04-26 0 0.275 0.260 0.275 0.265 0.275 372,000 99,100 0.2664 0.258 0.244 0.258 0.248 0.258 397,135 0.2495 0.00%
2018-04-25 0 0.275 0.270 0.275 0.265 0.275 858,000 231,200 0.2695 0.258 0.253 0.258 0.248 0.258 915,973 0.2524 1.85%
2018-04-24 0 0.270 0.265 0.275 0.265 0.270 884,000 236,160 0.2671 0.253 0.248 0.258 0.248 0.253 943,730 0.2502 1.89%
2018-04-23 0 0.265 0.265 0.270 0.260 0.260 304,000 79,040 0.2600 0.248 0.248 0.253 0.244 0.244 324,541 0.2435 0.00%
2018-04-20 0 0.265 0.260 0.265 0.255 0.265 222,000 56,900 0.2563 0.248 0.244 0.248 0.239 0.248 237,000 0.2401 1.92%
2018-04-19 0 0.260 0.249 0.260 0.238 0.260 752,000 187,462 0.2493 0.244 0.233 0.244 0.223 0.244 802,811 0.2335 9.24%
2018-04-18 0 0.238 0.238 0.246 0.237 0.245 410,000 98,758 0.2409 0.223 0.223 0.230 0.222 0.229 437,703 0.2256 -3.25%
2018-04-17 0 0.246 0.246 0.255 0.245 0.249 92,000 22,620 0.2459 0.230 0.230 0.239 0.229 0.233 98,216 0.2303 -1.20%
2018-04-16 0 0.249 0.241 0.250 - - 0 0 - 0.233 0.226 0.234 - - 0 - 0.00%
2018-04-13 0 0.249 0.249 0.255 0.248 0.248 134,000 33,232 0.2480 0.233 0.233 0.239 0.232 0.232 143,054 0.2323 -2.35%
2018-04-12 0 0.255 0.249 0.255 0.255 0.255 74,000 18,870 0.2550 0.239 0.233 0.239 0.239 0.239 79,000 0.2389 2.00%
2018-04-11 0 0.250 0.250 0.255 0.247 0.250 338,000 84,470 0.2499 0.234 0.234 0.239 0.231 0.234 360,838 0.2341 1.21%
2018-04-10 0 0.247 0.246 0.255 0.247 0.247 10,000 2,470 0.2470 0.231 0.230 0.239 0.231 0.231 10,676 0.2314 0.00%
2018-04-09 0 0.247 0.248 0.255 0.247 0.255 2,026,000 506,706 0.2501 0.231 0.232 0.239 0.231 0.239 2,162,892 0.2343 -5.00%
2018-04-06 0 0.260 0.260 0.265 0.260 0.270 192,000 50,020 0.2605 0.244 0.244 0.248 0.244 0.253 204,973 0.2440 0.00%
2018-04-04 0 0.260 0.260 0.270 0.260 0.265 130,000 34,070 0.2621 0.244 0.244 0.253 0.244 0.248 138,784 0.2455 0.00%
2018-04-03 0 0.260 0.255 0.280 0.260 0.260 200,000 52,000 0.2600 0.244 0.239 0.262 0.244 0.244 213,514 0.2435 -3.70%
2018-03-29 0 0.270 0.265 0.280 0.270 0.270 400,000 108,000 0.2700 0.253 0.248 0.262 0.253 0.253 427,027 0.2529 -1.82%
2018-03-28 0 0.275 0.255 0.275 0.270 0.275 150,000 40,570 0.2705 0.258 0.239 0.258 0.253 0.258 160,135 0.2533 1.85%
2018-03-27 0 0.270 0.270 0.275 0.255 0.285 1,598,000 428,520 0.2682 0.253 0.253 0.258 0.239 0.267 1,705,973 0.2512 -1.82%
2018-03-26 0 0.275 0.275 0.280 0.260 0.275 232,000 61,980 0.2672 0.258 0.258 0.262 0.244 0.258 247,676 0.2502 0.00%
2018-03-23 0 0.275 0.275 0.285 0.275 0.280 602,000 166,800 0.2771 0.258 0.258 0.267 0.258 0.262 642,676 0.2595 -5.17%
2018-03-22 0 0.290 0.290 0.295 0.290 0.295 786,000 229,440 0.2919 0.272 0.272 0.276 0.272 0.276 839,108 0.2734 -1.69%
2018-03-21 0 0.295 0.295 0.300 0.295 0.300 336,000 100,280 0.2985 0.276 0.276 0.281 0.276 0.281 358,703 0.2796 -3.28%
2018-03-20 0 0.305 0.305 0.310 0.300 0.305 900,000 273,090 0.3034 0.286 0.286 0.290 0.281 0.286 960,811 0.2842 0.00%
2018-03-19 0 0.305 0.300 0.310 0.295 0.315 2,262,000 693,990 0.3068 0.286 0.281 0.290 0.276 0.295 2,414,838 0.2874 3.39%
2018-03-16 0 0.295 0.295 0.305 0.285 0.310 10,090,000 3,035,830 0.3009 0.276 0.276 0.286 0.267 0.290 10,771,757 0.2818 3.51%
2018-03-15 0 0.285 0.285 0.290 0.280 0.285 996,000 282,220 0.2834 0.267 0.267 0.272 0.262 0.267 1,063,297 0.2654 -1.72%
2018-03-14 0 0.290 0.285 0.290 0.280 0.295 850,000 242,370 0.2851 0.272 0.267 0.272 0.262 0.276 907,432 0.2671 0.00%
2018-03-13 0 0.290 0.290 0.300 0.280 0.290 484,000 138,080 0.2853 0.272 0.272 0.281 0.262 0.272 516,703 0.2672 1.75%
2018-03-12 0 0.285 0.280 0.295 0.275 0.290 1,738,000 491,130 0.2826 0.267 0.262 0.276 0.258 0.272 1,855,432 0.2647 -1.72%
2018-03-09 0 0.290 0.290 0.300 0.280 0.315 2,412,000 699,890 0.2902 0.272 0.272 0.281 0.262 0.295 2,574,973 0.2718 -4.92%
2018-03-08 0 0.305 0.295 0.305 0.280 0.360 13,340,000 4,202,080 0.3150 0.286 0.276 0.286 0.262 0.337 14,241,351 0.2951 12.96%
2018-03-07 0 0.270 0.270 0.275 0.270 0.275 130,000 35,730 0.2748 0.253 0.253 0.258 0.253 0.258 138,784 0.2575 0.00%
2018-03-06 0 0.270 0.270 0.275 0.265 0.270 934,000 249,510 0.2671 0.253 0.253 0.258 0.248 0.253 997,108 0.2502 0.00%
2018-03-05 0 0.270 0.265 0.280 0.270 0.270 30,000 8,100 0.2700 0.253 0.248 0.262 0.253 0.253 32,027 0.2529 0.00%
2018-03-02 0 0.270 0.265 0.280 - - 0 0 - 0.253 0.248 0.262 - - 0 - 0.00%
2018-03-01 0 0.270 0.270 0.280 0.260 0.265 70,000 18,300 0.2614 0.253 0.253 0.262 0.244 0.248 74,730 0.2449 -1.82%
2018-02-28 0 0.275 0.275 0.280 0.275 0.275 258,000 70,950 0.2750 0.258 0.258 0.262 0.258 0.258 275,432 0.2576 -1.79%
2018-02-27 0 0.280 0.270 0.280 0.280 0.280 62,000 17,360 0.2800 0.262 0.253 0.262 0.262 0.262 66,189 0.2623 1.82%
2018-02-26 0 0.275 0.275 0.285 0.270 0.275 80,000 21,700 0.2713 0.258 0.258 0.267 0.253 0.258 85,405 0.2541 -3.51%
2018-02-23 0 0.285 0.280 0.285 0.265 0.285 1,602,000 436,150 0.2723 0.267 0.262 0.267 0.248 0.267 1,710,243 0.2550 1.79%
2018-02-22 0 0.280 0.275 0.285 0.275 0.280 1,612,000 444,300 0.2756 0.262 0.258 0.267 0.258 0.262 1,720,919 0.2582 1.82%
2018-02-21 0 0.275 0.270 0.280 0.270 0.280 224,000 61,670 0.2753 0.258 0.253 0.262 0.253 0.262 239,135 0.2579 -1.79%
2018-02-20 0 0.280 0.275 0.285 0.275 0.280 426,000 118,010 0.2770 0.262 0.258 0.267 0.258 0.262 454,784 0.2595 -1.75%
2018-02-15 0 0.285 0.280 0.285 - - 0 0 - 0.267 0.262 0.267 - - 0 - 0.00%
2018-02-14 0 0.285 0.280 0.285 0.280 0.285 304,000 86,320 0.2839 0.267 0.262 0.267 0.262 0.267 324,541 0.2660 1.79%
2018-02-13 0 0.280 0.275 0.280 0.280 0.280 120,000 33,600 0.2800 0.262 0.258 0.262 0.262 0.262 128,108 0.2623 3.70%
2018-02-12 0 0.270 0.265 0.270 0.265 0.275 4,302,000 1,150,980 0.2675 0.253 0.248 0.253 0.248 0.258 4,592,676 0.2506 -5.26%
2018-02-09 0 0.285 0.285 0.305 0.275 0.315 906,000 267,090 0.2948 0.267 0.267 0.286 0.258 0.295 967,216 0.2761 -8.06%
2018-02-08 0 0.310 0.305 0.310 0.310 0.310 212,000 65,720 0.3100 0.290 0.286 0.290 0.290 0.290 226,324 0.2904 1.64%
2018-02-07 0 0.305 0.305 0.310 0.300 0.320 458,000 141,340 0.3086 0.286 0.286 0.290 0.281 0.300 488,946 0.2891 0.00%
2018-02-06 0 0.305 0.305 0.310 0.300 0.330 1,368,000 418,750 0.3061 0.286 0.286 0.290 0.281 0.309 1,460,432 0.2867 -11.59%
2018-02-05 0 0.345 0.335 0.345 0.320 0.345 556,000 183,750 0.3305 0.323 0.314 0.323 0.300 0.323 593,568 0.3096 -2.82%
2018-02-02 0 0.355 0.345 0.355 0.340 0.355 430,000 150,730 0.3505 0.333 0.323 0.333 0.318 0.333 459,054 0.3283 2.90%
2018-02-01 0 0.345 0.345 0.360 - - 0 0 - 0.323 0.323 0.337 - - 0 - 0.00%
2018-01-31 0 0.345 0.335 0.345 0.345 0.350 344,000 119,380 0.3470 0.323 0.314 0.323 0.323 0.328 367,243 0.3251 1.47%
2018-01-30 0 0.340 0.340 0.350 0.330 0.365 934,000 328,210 0.3514 0.318 0.318 0.328 0.309 0.342 997,108 0.3292 -5.56%
2018-01-29 0 0.360 0.350 0.360 0.350 0.370 3,266,000 1,166,560 0.3572 0.337 0.328 0.337 0.328 0.347 3,486,676 0.3346 -5.26%
2018-01-26 0 0.380 0.370 0.410 0.380 0.385 600,000 229,200 0.3820 0.356 0.347 0.384 0.356 0.361 640,541 0.3578 0.00%
2018-01-25 0 0.380 0.380 0.395 0.380 0.420 972,000 371,260 0.3820 0.356 0.356 0.370 0.356 0.393 1,037,676 0.3578 -2.56%
2018-01-24 0 0.390 0.390 0.405 0.390 0.420 756,000 302,800 0.4005 0.365 0.365 0.379 0.365 0.393 807,081 0.3752 0.00%
2018-01-23 0 0.390 0.390 0.400 0.390 0.420 1,036,000 408,980 0.3948 0.365 0.365 0.375 0.365 0.393 1,106,000 0.3698 -2.50%
2018-01-22 0 0.400 0.395 0.405 0.400 0.415 1,510,000 613,080 0.4060 0.375 0.370 0.379 0.375 0.389 1,612,027 0.3803 -6.98%
2018-01-19 0 0.430 0.430 0.435 0.420 0.440 22,000 9,280 0.4218 0.403 0.403 0.407 0.393 0.412 23,486 0.3951 -2.27%
2018-01-18 0 0.440 0.430 0.435 0.430 0.440 444,000 192,440 0.4334 0.412 0.403 0.407 0.403 0.412 474,000 0.4060 1.15%
2018-01-17 0 0.435 0.430 0.440 0.430 0.440 110,000 47,650 0.4332 0.407 0.403 0.412 0.403 0.412 117,432 0.4058 0.00%
2018-01-16 0 0.435 0.435 0.440 0.435 0.455 514,000 227,150 0.4419 0.407 0.407 0.412 0.407 0.426 548,730 0.4140 2.35%
2018-01-15 0 0.425 0.425 0.430 0.420 0.430 618,000 261,150 0.4226 0.398 0.398 0.403 0.393 0.403 659,757 0.3958 -1.16%
2018-01-12 0 0.430 0.425 0.430 0.425 0.445 1,566,000 669,200 0.4273 0.403 0.398 0.403 0.398 0.417 1,671,811 0.4003 1.18%
2018-01-11 0 0.425 0.405 0.425 0.390 0.435 1,352,000 549,860 0.4067 0.398 0.379 0.398 0.365 0.407 1,443,351 0.3810 7.59%
2018-01-10 0 0.395 0.390 0.400 0.380 0.400 1,806,000 707,880 0.3920 0.370 0.365 0.375 0.356 0.375 1,928,027 0.3672 6.76%
2018-01-09 0 0.370 0.370 0.380 0.370 0.370 194,000 71,780 0.3700 0.347 0.347 0.356 0.347 0.347 207,108 0.3466 -1.33%
2018-01-08 0 0.375 0.370 0.385 - - 0 0 - 0.351 0.347 0.361 - - 0 - 0.00%
2018-01-05 0 0.375 0.370 0.395 0.375 0.380 370,000 139,330 0.3766 0.351 0.347 0.370 0.351 0.356 395,000 0.3527 -1.32%
2018-01-04 0 0.380 0.380 0.385 0.365 0.390 932,000 349,760 0.3753 0.356 0.356 0.361 0.342 0.365 994,973 0.3515 1.33%
2018-01-03 0 0.375 0.375 0.400 0.365 0.400 306,000 115,810 0.3785 0.351 0.351 0.375 0.342 0.375 326,676 0.3545 2.74%
2018-01-02 0 0.365 0.365 0.370 0.365 0.370 612,000 223,880 0.3658 0.342 0.342 0.347 0.342 0.347 653,351 0.3427 0.00%
2017-12-29 0 0.365 0.365 0.375 - - 0 0 - 0.342 0.342 0.351 - - 0 - 0.00%
2017-12-28 0 0.365 0.355 0.370 0.360 0.375 550,000 202,340 0.3679 0.342 0.333 0.347 0.337 0.351 587,162 0.3446 -3.95%
2017-12-27 0 0.380 0.365 0.380 - - 0 0 - 0.356 0.342 0.356 - - 0 - -1.30%
2017-12-22 0 0.385 0.370 0.390 0.375 0.385 24,000 9,020 0.3758 0.361 0.347 0.365 0.351 0.361 25,622 0.3520 2.67%
2017-12-21 0 0.375 0.375 0.385 0.370 0.395 1,690,000 626,960 0.3710 0.351 0.351 0.361 0.347 0.370 1,804,189 0.3475 2.74%
2017-12-20 0 0.365 0.365 0.370 0.360 0.365 368,000 133,620 0.3631 0.342 0.342 0.347 0.337 0.342 392,865 0.3401 -1.35%
2017-12-19 0 0.370 0.370 0.375 0.365 0.370 100,000 36,580 0.3658 0.347 0.347 0.351 0.342 0.347 106,757 0.3426 -1.33%
2017-12-18 0 0.375 0.370 0.380 0.365 0.375 116,000 43,450 0.3746 0.351 0.347 0.356 0.342 0.351 123,838 0.3509 1.35%
2017-12-15 0 0.370 0.365 0.370 0.365 0.370 154,000 56,220 0.3651 0.347 0.342 0.347 0.342 0.347 164,405 0.3420 0.00%
2017-12-14 0 0.370 0.370 0.380 0.370 0.370 200,000 74,000 0.3700 0.347 0.347 0.356 0.347 0.347 213,514 0.3466 -1.33%
2017-12-13 0 0.375 0.375 0.380 0.360 0.395 346,000 130,250 0.3764 0.351 0.351 0.356 0.337 0.370 369,378 0.3526 -1.32%
2017-12-12 0 0.380 0.375 0.385 0.380 0.390 634,000 241,330 0.3806 0.356 0.351 0.361 0.356 0.365 676,838 0.3566 -2.56%
2017-12-11 0 0.390 0.385 0.395 0.365 0.400 1,436,000 553,230 0.3853 0.365 0.361 0.370 0.342 0.375 1,533,027 0.3609 -4.88%
2017-12-08 0 0.410 0.410 0.440 0.405 0.445 256,000 107,100 0.4184 0.384 0.384 0.412 0.379 0.417 273,297 0.3919 -3.53%
2017-12-07 0 0.425 0.400 0.425 - - 0 0 - 0.398 0.375 0.398 - - 0 - 0.00%
2017-12-06 0 0.425 0.425 0.445 0.425 0.425 86,000 36,550 0.4250 0.398 0.398 0.417 0.398 0.398 91,811 0.3981 -4.49%
2017-12-05 0 0.445 0.420 0.445 0.445 0.450 222,000 99,790 0.4495 0.417 0.393 0.417 0.417 0.422 237,000 0.4211 0.00%
2017-12-04 0 0.445 0.425 0.455 - - 0 0 - 0.417 0.398 0.426 - - 0 - 0.00%
2017-12-01 0 0.445 0.415 0.445 - - 0 0 - 0.417 0.389 0.417 - - 0 - 0.00%
2017-11-30 0 0.445 0.420 0.450 - - 0 0 - 0.417 0.393 0.422 - - 0 - 0.00%
2017-11-29 0 0.445 0.405 0.450 0.445 0.455 294,000 132,070 0.4492 0.417 0.379 0.422 0.417 0.426 313,865 0.4208 -1.11%
2017-11-28 0 0.450 0.435 0.450 - - 0 0 - 0.422 0.407 0.422 - - 0 - 0.00%
2017-11-27 0 0.450 0.420 0.450 0.445 0.450 220,000 98,900 0.4495 0.422 0.393 0.422 0.417 0.422 234,865 0.4211 2.27%
2017-11-24 0 0.440 0.430 0.440 0.430 0.465 686,000 298,930 0.4358 0.412 0.403 0.412 0.403 0.436 732,351 0.4082 -5.38%
2017-11-23 0 0.465 0.440 0.465 0.430 0.475 136,000 60,380 0.4440 0.436 0.412 0.436 0.403 0.445 145,189 0.4159 1.09%
2017-11-22 0 0.460 0.455 0.470 0.450 0.460 272,000 122,930 0.4519 0.431 0.426 0.440 0.422 0.431 290,378 0.4233 -2.13%
2017-11-21 0 0.470 0.455 0.470 0.460 0.470 116,000 53,430 0.4606 0.440 0.426 0.440 0.431 0.440 123,838 0.4315 -2.08%
2017-11-20 0 0.480 0.455 0.480 0.450 0.485 718,000 329,180 0.4585 0.450 0.426 0.450 0.422 0.454 766,514 0.4295 2.13%
2017-11-17 0 0.470 0.465 0.470 0.460 0.475 268,000 125,000 0.4664 0.440 0.436 0.440 0.431 0.445 286,108 0.4369 1.08%
2017-11-16 0 0.465 0.455 0.480 - - 0 0 - 0.436 0.426 0.450 - - 0 - 0.00%
2017-11-15 0 0.465 0.465 0.470 0.465 0.465 104,000 48,360 0.4650 0.436 0.436 0.440 0.436 0.436 111,027 0.4356 -1.06%
2017-11-14 0 0.470 0.465 0.470 0.460 0.470 42,000 19,390 0.4617 0.440 0.436 0.440 0.431 0.440 44,838 0.4324 2.17%
2017-11-13 0 0.460 0.455 0.460 0.455 0.465 312,000 143,970 0.4614 0.431 0.426 0.431 0.426 0.436 333,081 0.4322 -2.13%
2017-11-10 0 0.470 0.470 0.475 - - 0 0 - 0.440 0.440 0.445 - - 0 - 1.08%
2017-11-09 0 0.465 0.465 0.480 0.465 0.480 270,000 128,210 0.4749 0.436 0.436 0.450 0.436 0.450 288,243 0.4448 -5.10%
2017-11-08 0 0.490 0.490 0.495 0.470 0.510 218,000 106,100 0.4867 0.459 0.459 0.464 0.440 0.478 232,730 0.4559 -1.01%
2017-11-07 0 0.495 0.460 0.495 0.480 0.495 346,000 169,600 0.4902 0.464 0.431 0.464 0.450 0.464 369,378 0.4591 1.02%
2017-11-06 0 0.490 0.480 0.490 0.475 0.500 1,344,000 651,660 0.4849 0.459 0.450 0.459 0.445 0.468 1,434,811 0.4542 -3.92%
2017-11-03 0 0.510 0.495 0.510 0.510 0.510 60,000 30,600 0.5100 0.478 0.464 0.478 0.478 0.478 64,054 0.4777 2.00%
2017-11-02 0 0.500 0.470 0.500 0.480 0.500 152,000 74,120 0.4876 0.468 0.440 0.468 0.450 0.468 162,270 0.4568 0.00%
2017-11-01 0 0.500 0.480 0.510 0.500 0.500 52,000 26,000 0.5000 0.468 0.450 0.478 0.468 0.468 55,514 0.4684 0.00%
2017-10-31 0 0.500 0.500 0.520 0.480 0.510 722,000 358,090 0.4960 0.468 0.468 0.487 0.450 0.478 770,784 0.4646 0.00%
2017-10-30 0 0.500 0.500 0.510 0.490 0.510 262,000 131,080 0.5003 0.468 0.468 0.478 0.459 0.478 279,703 0.4686 -3.85%
2017-10-27 0 0.520 0.500 0.520 0.500 0.530 806,000 414,320 0.5140 0.487 0.468 0.487 0.468 0.496 860,459 0.4815 0.00%
2017-10-26 0 0.520 0.510 0.520 0.450 0.520 1,998,000 994,450 0.4977 0.487 0.478 0.487 0.422 0.487 2,133,000 0.4662 4.00%
2017-10-25 0 0.500 0.510 0.520 0.490 0.620 8,388,000 4,526,860 0.5397 0.468 0.478 0.487 0.459 0.581 8,954,757 0.5055 -18.03%
2017-10-24 0 0.610 0.610 0.620 0.590 0.630 3,288,000 1,990,620 0.6054 0.571 0.571 0.581 0.553 0.590 3,510,162 0.5671 -4.69%
2017-10-23 0 0.640 0.630 0.640 0.630 0.640 1,272,000 807,140 0.6345 0.599 0.590 0.599 0.590 0.599 1,357,946 0.5944 1.59%
2017-10-20 0 0.630 0.620 0.630 0.620 0.640 2,274,000 1,446,100 0.6359 0.590 0.581 0.590 0.581 0.599 2,427,649 0.5957 0.00%
2017-10-19 0 0.630 0.620 0.630 0.600 0.650 5,518,000 3,413,700 0.6186 0.590 0.581 0.590 0.562 0.609 5,890,838 0.5795 -1.56%
2017-10-18 0 0.640 0.620 0.640 0.600 0.640 2,650,000 1,664,300 0.6280 0.599 0.581 0.599 0.562 0.599 2,829,054 0.5883 3.23%
2017-10-17 0 0.620 0.600 0.620 0.600 0.650 6,082,000 3,832,880 0.6302 0.581 0.562 0.581 0.562 0.609 6,492,946 0.5903 0.00%
2017-10-16 0 0.620 0.610 0.620 0.590 0.620 5,014,000 3,035,880 0.6055 0.581 0.571 0.581 0.553 0.581 5,352,784 0.5672 3.33%
2017-10-13 0 0.600 0.600 0.610 0.550 0.620 9,680,000 5,755,820 0.5946 0.562 0.562 0.571 0.515 0.581 10,334,054 0.5570 11.11%
2017-10-12 0 0.540 0.530 0.540 0.510 0.540 774,000 410,080 0.5298 0.506 0.496 0.506 0.478 0.506 826,297 0.4963 5.88%
2017-10-11 0 0.510 0.510 0.520 0.510 0.530 568,000 291,440 0.5131 0.478 0.478 0.487 0.478 0.496 606,378 0.4806 0.00%
2017-10-10 0 0.510 0.490 0.510 0.485 0.520 498,000 245,350 0.4927 0.478 0.459 0.478 0.454 0.487 531,649 0.4615 3.03%
2017-10-09 0 0.495 0.490 0.495 0.490 0.495 150,000 74,040 0.4936 0.464 0.459 0.464 0.459 0.464 160,135 0.4624 0.00%
2017-10-06 0 0.495 0.495 0.520 0.495 0.500 2,764,000 1,381,190 0.4997 0.464 0.464 0.487 0.464 0.468 2,950,757 0.4681 -1.00%
2017-10-04 0 0.500 0.480 0.500 0.495 0.500 274,000 136,080 0.4966 0.468 0.450 0.468 0.464 0.468 292,514 0.4652 0.00%
2017-10-03 0 0.500 0.500 0.510 0.500 0.510 476,000 241,860 0.5081 0.468 0.468 0.478 0.468 0.478 508,162 0.4760 0.00%
2017-09-29 0 0.500 0.495 0.520 0.495 0.520 568,000 283,420 0.4990 0.468 0.464 0.487 0.464 0.487 606,378 0.4674 0.00%
2017-09-28 0 0.500 0.495 0.520 0.495 0.500 30,000 14,930 0.4977 0.468 0.464 0.487 0.464 0.468 32,027 0.4662 0.00%
2017-09-27 0 0.500 0.490 0.500 0.485 0.510 800,000 401,770 0.5022 0.468 0.459 0.468 0.454 0.478 854,054 0.4704 2.04%
2017-09-26 0 0.490 0.490 0.510 0.490 0.510 20,000 10,080 0.5040 0.459 0.459 0.478 0.459 0.478 21,351 0.4721 -3.92%
2017-09-25 0 0.510 0.500 0.520 0.485 0.520 1,062,000 537,000 0.5056 0.478 0.468 0.487 0.454 0.487 1,133,757 0.4736 2.00%
2017-09-22 0 0.500 0.495 0.500 0.500 0.500 94,000 47,000 0.5000 0.468 0.464 0.468 0.468 0.468 100,351 0.4684 0.00%
2017-09-21 0 0.500 0.495 0.500 0.490 0.500 314,000 155,180 0.4942 0.468 0.464 0.468 0.459 0.468 335,216 0.4629 1.01%
2017-09-20 0 0.495 0.495 0.500 0.495 0.520 414,000 209,940 0.5071 0.464 0.464 0.468 0.464 0.487 441,973 0.4750 -4.81%
2017-09-19 0 0.520 0.490 0.520 0.495 0.520 242,000 121,520 0.5021 0.487 0.459 0.487 0.464 0.487 258,351 0.4704 5.05%
2017-09-18 0 0.495 0.495 0.500 0.495 0.520 354,000 178,440 0.5041 0.464 0.464 0.468 0.464 0.487 377,919 0.4722 -4.81%
2017-09-15 0 0.520 0.500 0.520 0.485 0.520 866,000 436,210 0.5037 0.487 0.468 0.487 0.454 0.487 924,514 0.4718 4.00%
2017-09-14 0 0.500 0.500 0.520 0.500 0.530 68,000 35,500 0.5221 0.468 0.468 0.487 0.468 0.496 72,595 0.4890 -1.96%
2017-09-13 0 0.510 0.500 0.510 0.490 0.520 330,000 168,850 0.5117 0.478 0.468 0.478 0.459 0.487 352,297 0.4793 4.08%
2017-09-12 0 0.490 0.490 0.495 0.490 0.500 162,000 79,600 0.4914 0.459 0.459 0.464 0.459 0.468 172,946 0.4603 -2.00%
2017-09-11 0 0.500 0.500 0.510 0.500 0.500 116,000 58,000 0.5000 0.468 0.468 0.478 0.468 0.468 123,838 0.4684 2.04%
2017-09-08 0 0.490 0.490 0.495 0.490 0.490 156,000 76,440 0.4900 0.459 0.459 0.464 0.459 0.459 166,541 0.4590 0.00%
2017-09-07 0 0.490 0.485 0.500 0.485 0.490 226,000 110,110 0.4872 0.459 0.454 0.468 0.454 0.459 241,270 0.4564 0.00%
2017-09-06 0 0.490 0.480 0.495 0.475 0.490 270,000 130,350 0.4828 0.459 0.450 0.464 0.445 0.459 288,243 0.4522 -1.01%
2017-09-05 0 0.495 0.485 0.495 0.480 0.510 1,086,000 533,960 0.4917 0.464 0.454 0.464 0.450 0.478 1,159,378 0.4606 -2.94%
2017-09-04 0 0.510 0.500 0.510 0.500 0.530 596,000 302,140 0.5069 0.478 0.468 0.478 0.468 0.496 636,270 0.4749 -3.77%
2017-09-01 0 0.530 0.520 0.540 0.520 0.530 332,000 173,900 0.5238 0.496 0.487 0.506 0.487 0.496 354,432 0.4906 1.92%
2017-08-31 0 0.520 0.520 0.550 0.500 0.570 2,834,000 1,509,060 0.5325 0.487 0.487 0.515 0.468 0.534 3,025,486 0.4988 -8.77%
2017-08-30 0 0.570 0.550 0.570 0.550 0.570 700,000 389,740 0.5568 0.534 0.515 0.534 0.515 0.534 747,297 0.5215 7.55%
2017-08-29 0 0.530 0.530 0.550 0.500 0.550 1,846,000 984,880 0.5335 0.496 0.496 0.515 0.468 0.515 1,970,730 0.4998 1.92%
2017-08-28 0 0.520 0.510 0.520 0.455 0.540 2,336,000 1,174,790 0.5029 0.487 0.478 0.487 0.426 0.506 2,493,838 0.4711 7.22%
2017-08-25 0 0.485 0.470 0.485 0.455 0.485 524,000 247,340 0.4720 0.454 0.440 0.454 0.426 0.454 559,405 0.4421 0.00%
2017-08-24 0 0.485 0.475 0.485 0.450 0.490 1,052,000 493,070 0.4687 0.454 0.445 0.454 0.422 0.459 1,123,081 0.4390 6.59%
2017-08-22 0 0.455 0.445 0.460 0.410 0.465 570,000 254,510 0.4465 0.426 0.417 0.431 0.384 0.436 608,514 0.4182 4.60%
2017-08-21 0 0.435 0.435 0.455 0.420 0.455 3,828,000 1,671,920 0.4368 0.407 0.407 0.426 0.393 0.426 4,086,649 0.4091 -9.37%
2017-08-18 0 0.480 0.465 0.480 0.445 0.480 2,606,000 1,215,750 0.4665 0.450 0.436 0.450 0.417 0.450 2,782,081 0.4370 0.00%
2017-08-17 0 0.480 0.465 0.480 0.410 0.480 5,186,000 2,255,570 0.4349 0.450 0.436 0.450 0.384 0.450 5,536,405 0.4074 17.07%
2017-08-16 0 0.410 0.400 0.410 0.390 0.430 584,000 235,130 0.4026 0.384 0.375 0.384 0.365 0.403 623,459 0.3771 7.89%
2017-08-15 0 0.380 0.380 0.400 0.380 0.400 122,000 47,040 0.3856 0.356 0.356 0.375 0.356 0.375 130,243 0.3612 2.70%
2017-08-14 0 0.370 0.370 0.395 0.370 0.370 6,000 2,220 0.3700 0.347 0.347 0.370 0.347 0.347 6,405 0.3466 -2.63%
2017-08-11 0 0.380 0.380 0.400 0.370 0.380 130,000 48,800 0.3754 0.356 0.356 0.375 0.347 0.356 138,784 0.3516 -5.00%
2017-08-10 0 0.400 0.390 0.400 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2017-08-09 0 0.400 0.385 0.400 0.380 0.400 290,000 114,400 0.3945 0.375 0.361 0.375 0.356 0.375 309,595 0.3695 2.56%
2017-08-08 0 0.390 0.390 0.400 0.390 0.395 270,000 106,250 0.3935 0.365 0.365 0.375 0.365 0.370 288,243 0.3686 -4.88%
2017-08-07 0 0.410 0.405 0.410 0.390 0.415 962,000 387,160 0.4025 0.384 0.379 0.384 0.365 0.389 1,027,000 0.3770 5.13%
2017-08-04 0 0.390 0.375 0.390 0.375 0.390 18,000 6,840 0.3800 0.365 0.351 0.365 0.351 0.365 19,216 0.3559 4.00%
2017-08-03 0 0.375 0.375 0.380 0.370 0.375 162,000 60,490 0.3734 0.351 0.351 0.356 0.347 0.351 172,946 0.3498 1.35%
2017-08-02 0 0.370 0.365 0.370 0.370 0.370 12,000 4,440 0.3700 0.347 0.342 0.347 0.347 0.347 12,811 0.3466 0.00%
2017-08-01 0 0.370 0.370 0.375 0.370 0.390 408,000 151,450 0.3712 0.347 0.347 0.351 0.347 0.365 435,568 0.3477 -5.13%
2017-07-31 0 0.390 0.370 0.390 0.390 0.390 56,000 21,840 0.3900 0.365 0.347 0.365 0.365 0.365 59,784 0.3653 2.63%
2017-07-28 0 0.380 0.380 0.385 0.365 0.380 146,000 53,830 0.3687 0.356 0.356 0.361 0.342 0.356 155,865 0.3454 2.70%
2017-07-27 0 0.370 0.370 0.385 0.350 0.385 600,000 224,650 0.3744 0.347 0.347 0.361 0.328 0.361 640,541 0.3507 -5.13%
2017-07-26 0 0.390 0.370 0.390 0.390 0.395 322,000 126,180 0.3919 0.365 0.347 0.365 0.365 0.370 343,757 0.3671 -2.50%
2017-07-25 0 0.400 0.395 0.400 0.395 0.400 526,000 209,010 0.3974 0.375 0.370 0.375 0.370 0.375 561,541 0.3722 1.27%
2017-07-24 0 0.395 0.395 0.405 0.395 0.395 52,000 20,540 0.3950 0.370 0.370 0.379 0.370 0.370 55,514 0.3700 0.00%
2017-07-21 0 0.395 0.395 0.400 0.390 0.395 400,000 157,740 0.3944 0.370 0.370 0.375 0.365 0.370 427,027 0.3694 1.28%
2017-07-20 0 0.390 0.390 0.395 0.390 0.400 1,126,000 442,140 0.3927 0.365 0.365 0.370 0.365 0.375 1,202,081 0.3678 -1.27%
2017-07-19 0 0.395 0.380 0.395 0.370 0.395 974,000 376,500 0.3866 0.370 0.356 0.370 0.347 0.370 1,039,811 0.3621 8.22%
2017-07-18 0 0.365 0.350 0.365 0.370 0.370 500,000 185,000 0.3700 0.342 0.328 0.342 0.347 0.347 533,784 0.3466 2.82%
2017-07-17 0 0.355 0.345 0.370 0.345 0.355 188,000 65,160 0.3466 0.333 0.323 0.347 0.323 0.333 200,703 0.3247 0.00%
2017-07-14 0 0.355 0.350 0.355 0.340 0.355 256,000 88,880 0.3472 0.333 0.328 0.333 0.318 0.333 273,297 0.3252 0.00%
2017-07-13 0 0.355 0.350 0.370 0.350 0.355 1,230,000 436,400 0.3548 0.333 0.328 0.347 0.328 0.333 1,313,108 0.3323 -1.39%
2017-07-12 0 0.360 0.360 0.375 0.360 0.360 100,000 36,000 0.3600 0.337 0.337 0.351 0.337 0.337 106,757 0.3372 -4.00%
2017-07-11 0 0.375 0.360 0.375 0.355 0.375 630,000 226,920 0.3602 0.351 0.337 0.351 0.333 0.351 672,568 0.3374 2.74%
2017-07-10 0 0.365 0.360 0.365 0.350 0.365 1,216,000 438,590 0.3607 0.342 0.337 0.342 0.328 0.342 1,298,162 0.3379 -2.67%
2017-07-07 0 0.375 0.375 0.380 0.370 0.370 130,000 48,100 0.3700 0.351 0.351 0.356 0.347 0.347 138,784 0.3466 1.35%
2017-07-06 0 0.370 0.365 0.370 0.365 0.370 232,000 85,440 0.3683 0.347 0.342 0.347 0.342 0.347 247,676 0.3450 0.00%
2017-07-05 0 0.370 0.370 0.375 0.370 0.380 380,000 141,700 0.3729 0.347 0.347 0.351 0.347 0.356 405,676 0.3493 -2.63%
2017-07-04 0 0.380 0.380 0.385 0.380 0.380 10,000 3,800 0.3800 0.356 0.356 0.361 0.356 0.356 10,676 0.3559 0.00%
2017-07-03 0 0.380 0.370 0.380 0.365 0.380 1,848,000 683,760 0.3700 0.356 0.347 0.356 0.342 0.356 1,972,865 0.3466 0.00%
2017-06-30 0 0.380 0.375 0.380 0.380 0.380 380,000 144,400 0.3800 0.356 0.351 0.356 0.356 0.356 405,676 0.3559 -1.30%
2017-06-29 0 0.385 0.380 0.385 0.385 0.385 42,000 16,170 0.3850 0.361 0.356 0.361 0.361 0.361 44,838 0.3606 1.32%
2017-06-28 0 0.380 0.380 0.385 0.375 0.385 856,000 325,050 0.3797 0.356 0.356 0.361 0.351 0.361 913,838 0.3557 -2.56%
2017-06-27 0 0.390 0.380 0.390 0.380 0.390 372,000 142,890 0.3841 0.365 0.356 0.365 0.356 0.365 397,135 0.3598 0.00%
2017-06-26 0 0.390 0.385 0.395 0.380 0.390 740,000 286,240 0.3868 0.365 0.361 0.370 0.356 0.365 790,000 0.3623 -1.27%
2017-06-23 0 0.395 0.390 0.395 0.395 0.395 234,000 92,430 0.3950 0.370 0.365 0.370 0.370 0.370 249,811 0.3700 0.00%
2017-06-22 0 0.395 0.395 0.400 0.395 0.400 720,000 286,750 0.3983 0.370 0.370 0.375 0.370 0.375 768,649 0.3731 0.00%
2017-06-21 0 0.395 0.395 0.405 0.390 0.395 460,000 179,550 0.3903 0.370 0.370 0.379 0.365 0.370 491,081 0.3656 -1.25%
2017-06-20 0 0.400 0.395 0.405 0.400 0.400 122,000 48,800 0.4000 0.375 0.370 0.379 0.375 0.375 130,243 0.3747 0.00%
2017-06-19 0 0.400 0.400 0.405 - - 0 0 - 0.375 0.375 0.379 - - 0 - 1.52%
2017-06-16 0 0.394 0.390 0.400 - - 0 0 - 0.369 0.365 0.375 - - 0 - -0.00%
2017-06-15 0 0.400 0.400 0.405 0.395 0.400 160,000 63,500 0.3969 0.369 0.369 0.374 0.364 0.369 173,412 0.3662 1.27%
2017-06-14 0 0.395 0.395 0.405 0.395 0.400 256,000 101,900 0.3980 0.364 0.364 0.374 0.364 0.369 277,459 0.3673 -1.25%
2017-06-13 0 0.400 0.395 0.410 0.390 0.400 572,000 227,620 0.3979 0.369 0.364 0.378 0.360 0.369 619,948 0.3672 0.00%
2017-06-12 0 0.400 0.395 0.400 0.390 0.410 840,000 333,750 0.3973 0.369 0.364 0.369 0.360 0.378 910,413 0.3666 -3.61%
2017-06-09 0 0.415 0.415 0.420 0.400 0.420 672,000 273,430 0.4069 0.383 0.383 0.388 0.369 0.388 728,330 0.3754 1.22%
2017-06-08 0 0.410 0.400 0.410 0.400 0.410 488,000 198,520 0.4068 0.378 0.369 0.378 0.369 0.378 528,907 0.3753 5.13%
2017-06-07 0 0.390 0.390 0.400 0.385 0.400 214,000 84,150 0.3932 0.360 0.360 0.369 0.355 0.369 231,939 0.3628 0.00%
2017-06-06 0 0.390 0.385 0.395 0.380 0.390 60,000 23,220 0.3870 0.360 0.355 0.364 0.351 0.360 65,029 0.3571 2.63%
2017-06-05 0 0.380 0.380 0.385 0.380 0.385 210,000 80,800 0.3848 0.351 0.351 0.355 0.351 0.355 227,603 0.3550 0.00%
2017-06-02 0 0.380 0.375 0.385 0.380 0.380 1,052,000 399,760 0.3800 0.351 0.346 0.355 0.351 0.351 1,140,184 0.3506 -2.56%
2017-06-01 0 0.390 0.390 0.400 0.380 0.390 1,188,000 452,710 0.3811 0.360 0.360 0.369 0.351 0.360 1,287,584 0.3516 0.00%
2017-05-31 0 0.390 0.380 0.390 0.380 0.390 2,284,000 878,430 0.3846 0.360 0.351 0.360 0.351 0.360 2,475,456 0.3549 -1.27%
2017-05-29 0 0.395 0.390 0.400 0.390 0.400 124,000 49,430 0.3986 0.364 0.360 0.369 0.360 0.369 134,394 0.3678 2.60%
2017-05-26 0 0.385 0.375 0.390 0.375 0.400 3,362,000 1,290,990 0.3840 0.355 0.346 0.360 0.346 0.369 3,643,819 0.3543 -1.28%
2017-05-25 0 0.390 0.380 0.390 0.380 0.395 1,110,000 430,680 0.3880 0.360 0.351 0.360 0.351 0.364 1,203,046 0.3580 0.00%
2017-05-24 0 0.390 0.390 0.400 0.390 0.390 54,000 21,060 0.3900 0.360 0.360 0.369 0.360 0.360 58,527 0.3598 -2.50%
2017-05-23 0 0.400 0.395 0.410 0.400 0.400 250,000 100,000 0.4000 0.369 0.364 0.378 0.369 0.369 270,956 0.3691 0.00%
2017-05-22 0 0.400 0.400 0.410 0.400 0.400 404,000 161,600 0.4000 0.369 0.369 0.378 0.369 0.369 437,865 0.3691 -3.61%
2017-05-19 0 0.415 0.410 0.415 0.405 0.415 448,000 183,650 0.4099 0.383 0.378 0.383 0.374 0.383 485,554 0.3782 2.47%
2017-05-18 0 0.405 0.385 0.405 0.405 0.410 300,000 122,960 0.4099 0.374 0.355 0.374 0.374 0.378 325,147 0.3782 0.00%
2017-05-17 0 0.405 0.405 0.410 0.395 0.415 732,000 298,950 0.4084 0.374 0.374 0.378 0.364 0.383 793,360 0.3768 1.25%
2017-05-16 0 0.400 0.390 0.405 0.380 0.400 2,620,000 1,012,110 0.3863 0.369 0.360 0.374 0.351 0.369 2,839,621 0.3564 2.56%
2017-05-15 0 0.390 0.390 0.395 0.380 0.390 1,276,000 493,140 0.3865 0.360 0.360 0.364 0.351 0.360 1,382,961 0.3566 2.63%
2017-05-12 0 0.380 0.375 0.380 0.375 0.400 2,484,000 962,920 0.3876 0.351 0.346 0.351 0.346 0.369 2,692,221 0.3577 -3.80%
2017-05-11 0 0.395 0.395 0.400 0.390 0.420 1,676,000 673,060 0.4016 0.364 0.364 0.369 0.360 0.388 1,816,491 0.3705 -7.06%
2017-05-10 0 0.425 0.425 0.430 0.420 0.435 868,000 370,730 0.4271 0.392 0.392 0.397 0.388 0.401 940,760 0.3941 -3.41%
2017-05-09 0 0.440 0.435 0.440 0.440 0.445 150,000 66,100 0.4407 0.406 0.401 0.406 0.406 0.411 162,574 0.4066 0.00%
2017-05-08 0 0.440 0.430 0.440 0.430 0.440 58,000 24,990 0.4309 0.406 0.397 0.406 0.397 0.406 62,862 0.3975 1.15%
2017-05-05 0 0.435 0.435 0.440 0.425 0.440 1,660,000 723,710 0.4360 0.401 0.401 0.406 0.392 0.406 1,799,149 0.4023 -2.25%
2017-05-04 0 0.445 0.440 0.445 0.445 0.445 2,000 890 0.4450 0.411 0.406 0.411 0.411 0.411 2,168 0.4106 0.00%
2017-05-02 0 0.445 0.445 0.460 0.440 0.455 326,000 146,150 0.4483 0.411 0.411 0.424 0.406 0.420 353,327 0.4136 0.00%
2017-04-28 0 0.445 0.440 0.445 0.440 0.450 1,150,000 510,350 0.4438 0.411 0.406 0.411 0.406 0.415 1,246,399 0.4095 -1.11%
2017-04-27 0 0.450 0.445 0.460 0.450 0.450 18,000 8,100 0.4500 0.415 0.411 0.424 0.415 0.415 19,509 0.4152 -2.17%
2017-04-26 0 0.460 0.460 0.465 0.460 0.465 210,000 96,730 0.4606 0.424 0.424 0.429 0.424 0.429 227,603 0.4250 -2.13%
2017-04-25 0 0.470 0.460 0.470 0.450 0.470 260,000 119,320 0.4589 0.434 0.424 0.434 0.415 0.434 281,794 0.4234 4.44%
2017-04-24 0 0.450 0.450 0.460 0.440 0.450 364,000 160,770 0.4417 0.415 0.415 0.424 0.406 0.415 394,512 0.4075 0.00%
2017-04-21 0 0.450 0.450 0.460 0.450 0.460 66,000 30,030 0.4550 0.415 0.415 0.424 0.415 0.424 71,532 0.4198 -2.17%
2017-04-20 0 0.460 0.470 0.475 0.440 0.470 944,000 424,710 0.4499 0.424 0.434 0.438 0.406 0.434 1,023,131 0.4151 4.55%
2017-04-19 0 0.440 0.440 0.445 0.435 0.445 774,000 337,690 0.4363 0.406 0.406 0.411 0.401 0.411 838,881 0.4025 1.15%
2017-04-18 0 0.435 0.435 0.445 0.430 0.460 2,420,000 1,059,990 0.4380 0.401 0.401 0.411 0.397 0.424 2,622,856 0.4041 -4.40%
2017-04-13 0 0.455 0.455 0.460 0.455 0.470 646,000 297,820 0.4610 0.420 0.420 0.424 0.420 0.434 700,151 0.4254 0.00%
2017-04-12 0 0.455 0.455 0.460 0.450 0.465 924,000 423,290 0.4581 0.420 0.420 0.424 0.415 0.429 1,001,454 0.4227 2.25%
2017-04-11 0 0.445 0.445 0.450 0.440 0.470 2,282,000 1,039,300 0.4554 0.411 0.411 0.415 0.406 0.434 2,473,289 0.4202 2.30%
2017-04-10 0 0.435 0.430 0.435 0.435 0.495 3,982,000 1,848,190 0.4641 0.401 0.397 0.401 0.401 0.457 4,315,791 0.4282 -5.43%
2017-04-07 0 0.460 0.460 0.470 0.455 0.485 5,276,000 2,475,010 0.4691 0.424 0.424 0.434 0.420 0.447 5,718,260 0.4328 0.00%
2017-04-06 0 0.460 0.455 0.460 0.450 0.510 7,592,000 3,559,560 0.4689 0.424 0.420 0.424 0.415 0.471 8,228,399 0.4326 3.37%
2017-04-05 0 0.445 0.445 0.450 0.445 0.480 4,920,000 2,291,770 0.4658 0.411 0.411 0.415 0.411 0.443 5,332,419 0.4298 -8.25%
2017-04-03 0 0.485 0.470 0.475 0.460 0.570 11,342,000 5,717,390 0.5041 0.447 0.434 0.438 0.424 0.526 12,292,742 0.4651 -13.39%
2017-03-31 0 0.560 0.540 0.560 0.540 0.600 4,432,000 2,494,840 0.5629 0.517 0.498 0.517 0.498 0.554 4,803,512 0.5194 -1.75%
2017-03-30 0 0.570 0.570 0.590 0.570 0.590 332,000 193,040 0.5814 0.526 0.526 0.544 0.526 0.544 359,830 0.5365 -5.00%
2017-03-29 0 0.600 0.590 0.610 0.590 0.640 944,000 567,740 0.6014 0.554 0.544 0.563 0.544 0.591 1,023,131 0.5549 -1.64%
2017-03-28 0 0.610 0.610 0.620 0.610 0.630 246,000 152,780 0.6211 0.563 0.563 0.572 0.563 0.581 266,621 0.5730 -1.61%
2017-03-27 0 0.620 0.610 0.620 0.620 0.650 324,000 203,460 0.6280 0.572 0.563 0.572 0.572 0.600 351,159 0.5794 -3.12%
2017-03-24 0 0.640 0.630 0.650 0.640 0.660 2,574,000 1,664,740 0.6468 0.591 0.581 0.600 0.591 0.609 2,789,765 0.5967 0.00%
2017-03-23 0 0.640 0.640 0.650 0.640 0.660 150,000 98,120 0.6541 0.591 0.591 0.600 0.591 0.609 162,574 0.6035 -1.54%
2017-03-22 0 0.650 0.640 0.650 0.650 0.660 1,270,000 831,140 0.6544 0.600 0.591 0.600 0.600 0.609 1,376,458 0.6038 -2.99%
2017-03-21 0 0.670 0.650 0.660 0.630 0.690 5,228,000 3,496,820 0.6689 0.618 0.600 0.609 0.581 0.637 5,666,237 0.6171 8.06%
2017-03-20 0 0.620 0.610 0.620 0.610 0.620 738,000 454,720 0.6162 0.572 0.563 0.572 0.563 0.572 799,863 0.5685 0.00%
2017-03-17 0 0.620 0.620 0.630 0.620 0.640 802,000 503,280 0.6275 0.572 0.572 0.581 0.572 0.591 869,228 0.5790 -1.59%
2017-03-16 0 0.630 0.620 0.630 0.620 0.640 1,503,000 943,100 0.6275 0.581 0.572 0.581 0.572 0.591 1,628,989 0.5789 -1.56%
2017-03-15 0 0.640 0.640 0.650 0.630 0.640 112,000 71,580 0.6391 0.591 0.591 0.600 0.581 0.591 121,388 0.5897 1.59%
2017-03-14 0 0.630 0.620 0.640 0.620 0.650 768,000 489,920 0.6379 0.581 0.572 0.591 0.572 0.600 832,378 0.5886 0.00%
2017-03-13 0 0.630 0.620 0.630 0.600 0.630 126,000 77,920 0.6184 0.581 0.572 0.581 0.554 0.581 136,562 0.5706 3.28%
2017-03-10 0 0.610 0.610 0.620 0.600 0.610 370,000 223,420 0.6038 0.563 0.563 0.572 0.554 0.563 401,015 0.5571 0.00%
2017-03-09 0 0.610 0.610 0.620 0.600 0.640 1,110,000 684,840 0.6170 0.563 0.563 0.572 0.554 0.591 1,203,046 0.5693 -7.58%
2017-03-08 0 0.660 0.640 0.660 0.630 0.660 512,000 325,560 0.6359 0.609 0.591 0.609 0.581 0.609 554,918 0.5867 1.54%
2017-03-07 0 0.650 0.650 0.660 0.650 0.650 178,000 114,880 0.6454 0.600 0.600 0.609 0.600 0.600 192,921 0.5955 1.56%
2017-03-06 0 0.640 0.640 0.660 0.640 0.670 716,000 469,340 0.6555 0.591 0.591 0.609 0.591 0.618 776,019 0.6048 -4.48%
2017-03-03 0 0.670 0.660 0.670 0.670 0.690 190,000 128,020 0.6738 0.618 0.609 0.618 0.618 0.637 205,927 0.6217 0.00%
2017-03-02 0 0.670 0.670 0.680 0.670 0.690 218,000 147,260 0.6755 0.618 0.618 0.627 0.618 0.637 236,274 0.6233 -2.90%
2017-03-01 0 0.690 0.690 0.700 0.680 0.690 270,000 185,180 0.6859 0.637 0.637 0.646 0.627 0.637 292,633 0.6328 2.99%
2017-02-28 0 0.670 0.670 0.680 0.670 0.690 312,000 209,800 0.6724 0.618 0.618 0.627 0.618 0.637 338,153 0.6204 0.00%
2017-02-27 0 0.670 0.670 0.680 0.670 0.690 1,430,000 974,200 0.6813 0.618 0.618 0.627 0.618 0.637 1,549,870 0.6286 -1.47%
2017-02-24 0 0.680 0.670 0.680 0.670 0.680 714,000 483,760 0.6775 0.627 0.618 0.627 0.618 0.627 773,851 0.6251 0.00%
2017-02-23 0 0.680 0.690 0.700 0.670 0.690 1,490,000 1,014,940 0.6812 0.627 0.637 0.646 0.618 0.637 1,614,899 0.6285 0.00%
2017-02-22 0 0.680 0.680 0.690 0.670 0.730 5,508,000 3,824,280 0.6943 0.627 0.627 0.637 0.618 0.674 5,969,708 0.6406 1.49%
2017-02-21 0 0.670 0.660 0.670 0.620 0.670 166,000 108,020 0.6507 0.618 0.609 0.618 0.572 0.618 179,915 0.6004 1.52%
2017-02-20 0 0.660 0.650 0.660 0.650 0.670 128,000 84,680 0.6616 0.609 0.600 0.609 0.600 0.618 138,730 0.6104 0.00%
2017-02-17 0 0.660 0.630 0.660 0.650 0.660 108,000 70,980 0.6572 0.609 0.581 0.609 0.600 0.609 117,053 0.6064 1.54%
2017-02-16 0 0.650 0.640 0.660 - - 0 0 - 0.600 0.591 0.609 - - 0 - 0.00%
2017-02-15 0 0.650 0.640 0.650 0.640 0.650 170,000 109,500 0.6441 0.600 0.591 0.600 0.591 0.600 184,250 0.5943 0.00%
2017-02-14 0 0.650 0.630 0.650 0.630 0.660 198,000 128,220 0.6476 0.600 0.581 0.600 0.581 0.609 214,597 0.5975 0.00%
2017-02-13 0 0.650 0.630 0.660 0.630 0.650 314,000 199,540 0.6355 0.600 0.581 0.609 0.581 0.600 340,321 0.5863 1.56%
2017-02-10 0 0.640 0.630 0.650 0.640 0.640 100,000 64,000 0.6400 0.591 0.581 0.600 0.591 0.591 108,382 0.5905 -1.54%
2017-02-09 0 0.650 0.650 0.660 0.630 0.650 208,000 134,760 0.6479 0.600 0.600 0.609 0.581 0.600 225,436 0.5978 0.00%
2017-02-08 0 0.650 0.650 0.660 0.630 0.650 538,000 347,660 0.6462 0.600 0.600 0.609 0.581 0.600 583,098 0.5962 0.00%
2017-02-07 0 0.650 0.650 0.660 - - 0 0 - 0.600 0.600 0.609 - - 0 - 0.00%
2017-02-06 0 0.650 0.650 0.660 0.590 0.660 1,094,000 690,100 0.6308 0.600 0.600 0.609 0.544 0.609 1,185,704 0.5820 6.56%
2017-02-03 0 0.610 0.610 0.630 0.600 0.600 102,000 61,200 0.6000 0.563 0.563 0.581 0.554 0.554 110,550 0.5536 1.67%
2017-02-02 0 0.600 0.590 0.630 0.600 0.600 106,000 63,600 0.6000 0.554 0.544 0.581 0.554 0.554 114,885 0.5536 0.00%
2017-02-01 0 0.600 0.600 0.630 0.600 0.600 418,000 250,800 0.6000 0.554 0.554 0.581 0.554 0.554 453,039 0.5536 0.00%
2017-01-27 0 0.600 0.600 0.630 0.580 0.600 30,000 17,880 0.5960 0.554 0.554 0.581 0.535 0.554 32,515 0.5499 -4.76%
2017-01-26 0 0.630 0.620 0.630 0.620 0.630 282,000 177,020 0.6277 0.581 0.572 0.581 0.572 0.581 305,639 0.5792 0.00%
2017-01-25 0 0.630 0.600 0.630 0.600 0.630 1,454,000 874,380 0.6014 0.581 0.554 0.581 0.554 0.581 1,575,881 0.5549 1.61%
2017-01-24 0 0.620 0.610 0.620 0.580 0.620 940,000 566,360 0.6025 0.572 0.563 0.572 0.535 0.572 1,018,795 0.5559 3.33%
2017-01-23 0 0.600 0.580 0.600 0.580 0.610 988,000 590,400 0.5976 0.554 0.535 0.554 0.535 0.563 1,070,819 0.5514 1.69%
2017-01-20 0 0.590 0.580 0.590 0.580 0.600 646,000 384,140 0.5946 0.544 0.535 0.544 0.535 0.554 700,151 0.5487 0.00%
2017-01-19 0 0.590 0.590 0.600 0.590 0.590 36,000 21,240 0.5900 0.544 0.544 0.554 0.544 0.544 39,018 0.5444 -1.67%
2017-01-18 0 0.600 0.590 0.610 0.570 0.630 1,612,000 939,320 0.5827 0.554 0.544 0.563 0.526 0.581 1,747,126 0.5376 0.00%
2017-01-17 0 0.600 0.570 0.600 - - 0 0 - 0.554 0.526 0.554 - - 0 - 0.00%
2017-01-16 0 0.600 0.570 0.600 - - 0 0 - 0.554 0.526 0.554 - - 0 - -1.64%
2017-01-13 0 0.610 0.580 0.610 0.600 0.610 256,000 155,160 0.6061 0.563 0.535 0.563 0.554 0.563 277,459 0.5592 1.67%
2017-01-12 0 0.600 0.600 0.620 0.600 0.630 346,000 212,260 0.6135 0.554 0.554 0.572 0.554 0.581 375,003 0.5660 -4.76%
2017-01-11 0 0.630 0.630 0.640 0.600 0.630 170,000 104,580 0.6152 0.581 0.581 0.591 0.554 0.581 184,250 0.5676 5.00%
2017-01-10 0 0.600 0.570 0.600 - - 0 0 - 0.554 0.526 0.554 - - 0 - 0.00%
2017-01-09 0 0.600 0.560 0.610 0.600 0.600 14,000 8,400 0.6000 0.554 0.517 0.563 0.554 0.554 15,174 0.5536 0.00%
2017-01-06 0 0.600 0.590 0.610 0.600 0.600 32,000 19,200 0.6000 0.554 0.544 0.563 0.554 0.554 34,682 0.5536 1.69%
2017-01-05 0 0.590 0.580 0.600 0.580 0.590 610,000 354,800 0.5816 0.544 0.535 0.554 0.535 0.544 661,133 0.5367 -1.67%
2017-01-04 0 0.600 0.560 0.630 0.550 0.600 470,000 277,540 0.5905 0.554 0.517 0.581 0.507 0.554 509,398 0.5448 5.26%
2017-01-03 0 0.570 0.570 0.590 0.560 0.580 28,000 15,960 0.5700 0.526 0.526 0.544 0.517 0.535 30,347 0.5259 0.00%
2016-12-30 0 0.570 0.570 0.580 - - 0 0 - 0.526 0.526 0.535 - - 0 - 1.79%
2016-12-29 0 0.560 0.560 0.580 0.560 0.560 130,000 72,800 0.5600 0.517 0.517 0.535 0.517 0.517 140,897 0.5167 0.00%
2016-12-28 0 0.560 0.550 0.560 0.560 0.560 104,000 58,240 0.5600 0.517 0.507 0.517 0.517 0.517 112,718 0.5167 -1.75%
2016-12-23 0 0.570 0.560 0.570 0.560 0.570 140,000 78,420 0.5601 0.526 0.517 0.526 0.517 0.526 151,735 0.5168 -1.72%
2016-12-22 0 0.580 0.560 0.580 0.550 0.580 190,000 106,720 0.5617 0.535 0.517 0.535 0.507 0.535 205,927 0.5182 -1.69%
2016-12-21 0 0.590 0.570 0.590 0.530 0.610 606,000 350,740 0.5788 0.544 0.526 0.544 0.489 0.563 656,798 0.5340 0.00%
2016-12-20 0 0.590 0.550 0.590 - - 96,000 57,600 0.6000 0.544 0.507 0.544 - - 104,047 0.5536 0.00%
2016-12-19 0 0.590 0.580 0.590 0.580 0.590 246,000 144,640 0.5880 0.544 0.535 0.544 0.535 0.544 266,621 0.5425 -3.28%
2016-12-16 0 0.610 0.590 0.620 0.610 0.620 60,000 36,800 0.6133 0.563 0.544 0.572 0.563 0.572 65,029 0.5659 -1.61%
2016-12-15 0 0.620 0.620 0.650 0.620 0.620 22,000 13,640 0.6200 0.572 0.572 0.600 0.572 0.572 23,844 0.5720 -4.62%
2016-12-14 0 0.650 0.630 0.650 0.640 0.650 38,000 24,680 0.6495 0.600 0.581 0.600 0.591 0.600 41,185 0.5992 0.00%
2016-12-13 0 0.650 0.630 0.650 0.630 0.660 208,000 131,680 0.6331 0.600 0.581 0.600 0.581 0.609 225,436 0.5841 0.00%
2016-12-12 0 0.650 0.620 0.650 - - 0 0 - 0.600 0.572 0.600 - - 0 - 0.00%
2016-12-09 0 0.650 0.630 0.660 - - 0 0 - 0.600 0.581 0.609 - - 0 - 0.00%
2016-12-08 0 0.650 0.650 0.670 - - 0 0 - 0.600 0.600 0.618 - - 0 - 0.00%
2016-12-07 0 0.650 0.640 0.660 0.650 0.650 96,000 62,400 0.6500 0.600 0.591 0.609 0.600 0.600 104,047 0.5997 0.00%
2016-12-06 0 0.650 0.640 0.650 0.640 0.650 94,000 60,580 0.6445 0.600 0.591 0.600 0.591 0.600 101,880 0.5946 0.00%
2016-12-05 0 0.650 0.650 0.680 0.650 0.650 146,000 94,900 0.6500 0.600 0.600 0.627 0.600 0.600 158,238 0.5997 0.00%
2016-12-02 0 0.650 0.650 0.680 0.640 0.640 14,000 9,060 0.6471 0.600 0.600 0.627 0.591 0.591 15,174 0.5971 -2.99%
2016-12-01 0 0.670 0.670 0.680 0.660 0.680 360,000 241,360 0.6704 0.618 0.618 0.627 0.609 0.627 390,177 0.6186 0.00%
2016-11-30 0 0.670 0.660 0.680 0.660 0.670 262,000 173,440 0.6620 0.618 0.609 0.627 0.609 0.618 283,962 0.6108 3.08%
2016-11-29 0 0.650 0.640 0.650 0.650 0.670 578,000 379,100 0.6559 0.600 0.591 0.600 0.600 0.618 626,451 0.6052 -4.41%
2016-11-28 0 0.680 0.680 0.690 0.670 0.700 452,000 307,040 0.6793 0.627 0.627 0.637 0.618 0.646 489,889 0.6268 -1.45%
2016-11-25 0 0.690 0.690 0.710 0.690 0.700 332,000 229,180 0.6903 0.637 0.637 0.655 0.637 0.646 359,830 0.6369 -1.43%
2016-11-24 0 0.700 0.690 0.700 0.700 0.700 6,000 4,200 0.7000 0.646 0.637 0.646 0.646 0.646 6,503 0.6459 2.94%
2016-11-23 0 0.680 0.680 0.700 0.680 0.690 66,000 45,200 0.6848 0.627 0.627 0.646 0.627 0.637 71,532 0.6319 -1.45%
2016-11-22 0 0.690 0.680 0.690 0.660 0.690 726,000 489,340 0.6740 0.637 0.627 0.637 0.609 0.637 786,857 0.6219 0.00%
2016-11-21 0 0.690 0.680 0.700 - - 0 0 - 0.637 0.627 0.646 - - 0 - 0.00%
2016-11-18 0 0.690 0.690 0.700 0.680 0.700 188,000 129,900 0.6910 0.637 0.637 0.646 0.627 0.646 203,759 0.6375 -1.43%
2016-11-17 0 0.700 0.690 0.700 0.700 0.710 86,000 60,360 0.7019 0.646 0.637 0.646 0.646 0.655 93,209 0.6476 -1.41%
2016-11-16 0 0.710 0.700 0.730 0.710 0.710 4,000 2,840 0.7100 0.655 0.646 0.674 0.655 0.655 4,335 0.6551 -4.05%
2016-11-15 0 0.740 0.700 0.740 0.680 0.760 500,000 362,520 0.7250 0.683 0.646 0.683 0.627 0.701 541,912 0.6690 5.71%
2016-11-14 0 0.700 0.700 0.710 0.690 0.730 470,000 332,540 0.7075 0.646 0.646 0.655 0.637 0.674 509,398 0.6528 4.48%
2016-11-11 0 0.670 0.670 0.690 0.670 0.720 314,000 218,280 0.6952 0.618 0.618 0.637 0.618 0.664 340,321 0.6414 -5.63%
2016-11-10 0 0.710 0.710 0.720 0.690 0.720 598,000 419,580 0.7016 0.655 0.655 0.664 0.637 0.664 648,127 0.6474 4.41%
2016-11-09 0 0.680 0.680 0.700 0.660 0.710 584,000 403,440 0.6908 0.627 0.627 0.646 0.609 0.655 632,954 0.6374 -6.85%
2016-11-08 0 0.730 0.720 0.730 0.720 0.730 478,000 344,460 0.7206 0.674 0.664 0.674 0.664 0.674 518,068 0.6649 1.39%
2016-11-07 0 0.720 0.720 0.740 0.720 0.750 260,000 188,240 0.7240 0.664 0.664 0.683 0.664 0.692 281,794 0.6680 -4.00%
2016-11-04 0 0.750 0.740 0.750 0.740 0.760 232,000 174,560 0.7524 0.692 0.683 0.692 0.683 0.701 251,447 0.6942 -1.32%
2016-11-03 0 0.760 0.760 0.770 0.750 0.770 582,000 439,300 0.7548 0.701 0.701 0.710 0.692 0.710 630,786 0.6964 -2.56%
2016-11-02 0 0.780 0.770 0.780 0.770 0.790 364,000 283,460 0.7787 0.720 0.710 0.720 0.710 0.729 394,512 0.7185 -1.27%
2016-11-01 0 0.790 0.780 0.790 0.750 0.800 642,000 497,180 0.7744 0.729 0.720 0.729 0.692 0.738 695,816 0.7145 3.95%
2016-10-31 0 0.760 0.750 0.760 0.740 0.760 374,000 278,640 0.7450 0.701 0.692 0.701 0.683 0.701 405,351 0.6874 1.33%
2016-10-28 0 0.750 0.750 0.760 0.750 0.780 1,260,000 953,360 0.7566 0.692 0.692 0.701 0.692 0.720 1,365,619 0.6981 -5.06%
2016-10-27 0 0.790 0.790 0.800 0.790 0.810 156,000 123,580 0.7922 0.729 0.729 0.738 0.729 0.747 169,077 0.7309 -1.25%
2016-10-26 0 0.800 0.780 0.800 0.760 0.800 1,742,000 1,358,200 0.7797 0.738 0.720 0.738 0.701 0.738 1,888,023 0.7194 -1.23%
2016-10-25 0 0.810 0.800 0.810 0.800 0.820 1,062,000 856,860 0.8068 0.747 0.738 0.747 0.738 0.757 1,151,022 0.7444 1.25%
2016-10-24 0 0.800 0.790 0.800 0.780 0.810 724,000 571,480 0.7893 0.738 0.729 0.738 0.720 0.747 784,689 0.7283 2.56%
2016-10-20 0 0.780 0.780 0.790 0.780 0.790 170,000 133,840 0.7873 0.720 0.720 0.729 0.720 0.729 184,250 0.7264 0.00%
2016-10-19 0 0.780 0.770 0.780 0.760 0.780 400,000 309,100 0.7728 0.720 0.710 0.720 0.701 0.720 433,530 0.7130 -1.27%
2016-10-18 0 0.790 0.770 0.800 0.750 0.790 844,000 649,460 0.7695 0.729 0.710 0.738 0.692 0.729 914,748 0.7100 0.00%
2016-10-17 0 0.790 0.780 0.790 0.780 0.800 134,000 106,100 0.7918 0.729 0.720 0.729 0.720 0.738 145,233 0.7306 -1.25%
2016-10-14 0 0.800 0.790 0.800 0.780 0.820 1,058,000 848,780 0.8022 0.738 0.729 0.738 0.720 0.757 1,146,687 0.7402 -2.44%
2016-10-13 0 0.820 0.810 0.820 0.790 0.840 1,384,000 1,133,840 0.8192 0.757 0.747 0.757 0.729 0.775 1,500,014 0.7559 1.23%
2016-10-12 0 0.810 0.810 0.820 0.770 0.830 2,378,000 1,874,380 0.7882 0.747 0.747 0.757 0.710 0.766 2,577,336 0.7273 0.00%
2016-10-11 0 0.810 0.800 0.810 0.800 0.870 2,814,000 2,301,260 0.8178 0.747 0.738 0.747 0.738 0.803 3,049,883 0.7545 -5.81%
2016-10-07 0 0.860 0.850 0.860 0.820 0.860 2,024,000 1,696,060 0.8380 0.793 0.784 0.793 0.757 0.793 2,193,662 0.7732 2.38%
2016-10-06 0 0.840 0.830 0.850 0.760 0.840 4,288,000 3,506,720 0.8178 0.775 0.766 0.784 0.701 0.775 4,647,441 0.7545 10.53%
2016-10-05 0 0.760 0.760 0.770 0.750 0.800 1,438,000 1,102,800 0.7669 0.701 0.701 0.710 0.692 0.738 1,558,540 0.7076 -3.80%
2016-10-04 0 0.790 0.780 0.790 0.690 0.810 7,376,000 5,659,360 0.7673 0.729 0.720 0.729 0.637 0.747 7,994,293 0.7079 14.49%
2016-10-03 0 0.690 0.690 0.700 0.680 0.680 54,000 36,720 0.6800 0.637 0.637 0.646 0.627 0.627 58,527 0.6274 0.00%
2016-09-30 0 0.690 0.690 0.700 0.680 0.700 658,000 454,620 0.6909 0.637 0.637 0.646 0.627 0.646 713,157 0.6375 -1.43%
2016-09-29 0 0.700 0.700 0.710 0.670 0.710 1,838,000 1,258,100 0.6845 0.646 0.646 0.655 0.618 0.655 1,992,070 0.6316 1.45%
2016-09-28 0 0.690 0.680 0.700 0.680 0.690 482,000 328,260 0.6810 0.637 0.627 0.646 0.627 0.637 522,404 0.6284 0.00%
2016-09-27 0 0.690 0.680 0.690 0.670 0.710 1,090,000 745,080 0.6836 0.637 0.627 0.637 0.618 0.655 1,181,369 0.6307 0.00%
2016-09-26 0 0.690 0.670 0.680 0.670 0.710 1,146,000 791,180 0.6904 0.637 0.618 0.627 0.618 0.655 1,242,063 0.6370 -1.43%
2016-09-23 0 0.700 0.690 0.700 0.640 0.710 4,706,000 3,237,620 0.6880 0.646 0.637 0.646 0.591 0.655 5,100,480 0.6348 7.69%
2016-09-22 0 0.650 0.640 0.650 0.640 0.650 772,000 498,900 0.6462 0.600 0.591 0.600 0.591 0.600 836,713 0.5963 1.56%
2016-09-21 0 0.640 0.630 0.640 0.620 0.640 404,000 255,540 0.6325 0.591 0.581 0.591 0.572 0.591 437,865 0.5836 1.59%
2016-09-20 0 0.630 0.630 0.640 0.630 0.660 184,000 117,900 0.6408 0.581 0.581 0.591 0.581 0.609 199,424 0.5912 -1.56%
2016-09-19 0 0.640 0.640 0.650 0.620 0.640 660,000 418,180 0.6336 0.591 0.591 0.600 0.572 0.591 715,324 0.5846 3.23%
2016-09-15 0 0.620 0.620 0.630 0.600 0.620 788,000 480,200 0.6094 0.572 0.572 0.581 0.554 0.572 854,054 0.5623 0.00%
2016-09-14 0 0.620 0.620 0.630 0.610 0.620 156,000 95,800 0.6141 0.572 0.572 0.581 0.563 0.572 169,077 0.5666 0.00%
2016-09-13 0 0.620 0.620 0.630 0.620 0.650 940,000 594,100 0.6320 0.572 0.572 0.581 0.572 0.600 1,018,795 0.5831 -3.12%
2016-09-12 0 0.640 0.630 0.650 0.630 0.660 1,330,000 850,360 0.6394 0.591 0.581 0.600 0.581 0.609 1,441,487 0.5899 -3.03%
2016-09-09 0 0.660 0.650 0.660 0.630 0.670 3,542,000 2,305,860 0.6510 0.609 0.600 0.609 0.581 0.618 3,838,908 0.6007 1.54%
2016-09-08 0 0.650 0.640 0.650 0.600 0.650 3,352,000 2,124,440 0.6338 0.600 0.591 0.600 0.554 0.600 3,632,981 0.5848 6.56%
2016-09-07 0 0.610 0.580 0.610 0.580 0.610 226,000 132,240 0.5851 0.563 0.535 0.563 0.535 0.563 244,944 0.5399 3.39%
2016-09-06 0 0.590 0.580 0.600 0.580 0.600 656,000 383,920 0.5852 0.544 0.535 0.554 0.535 0.554 710,989 0.5400 -3.28%
2016-09-05 0 0.610 0.590 0.610 0.590 0.620 524,000 313,340 0.5980 0.563 0.544 0.563 0.544 0.572 567,924 0.5517 0.00%
2016-09-02 0 0.610 0.600 0.610 0.580 0.610 890,000 531,160 0.5968 0.563 0.554 0.563 0.535 0.563 964,604 0.5507 -1.61%
2016-09-01 0 0.620 0.600 0.620 0.580 0.620 854,000 514,280 0.6022 0.572 0.554 0.572 0.535 0.572 925,587 0.5556 6.90%
2016-08-31 0 0.580 0.570 0.580 0.560 0.580 236,000 133,540 0.5658 0.535 0.526 0.535 0.517 0.535 255,783 0.5221 -1.69%
2016-08-30 0 0.590 0.580 0.600 0.580 0.610 282,000 168,260 0.5967 0.544 0.535 0.554 0.535 0.563 305,639 0.5505 0.00%
2016-08-29 0 0.590 0.570 0.590 - - 10,000 5,800 0.5800 0.544 0.526 0.544 - - 10,838 0.5351 0.00%
2016-08-26 0 0.590 0.580 0.590 0.590 0.590 32,000 18,880 0.5900 0.544 0.535 0.544 0.544 0.544 34,682 0.5444 1.72%
2016-08-25 0 0.580 0.570 0.580 0.560 0.580 158,000 90,140 0.5705 0.535 0.526 0.535 0.517 0.535 171,244 0.5264 1.75%
2016-08-24 0 0.570 0.560 0.570 0.560 0.590 598,000 340,560 0.5695 0.526 0.517 0.526 0.517 0.544 648,127 0.5255 -1.72%
2016-08-23 0 0.580 0.580 0.590 0.580 0.600 304,000 178,140 0.5860 0.535 0.535 0.544 0.535 0.554 329,483 0.5407 -3.33%
2016-08-22 0 0.600 0.600 0.610 0.600 0.610 360,000 217,000 0.6028 0.554 0.554 0.563 0.554 0.563 390,177 0.5562 -3.23%
2016-08-19 0 0.620 0.610 0.620 0.610 0.640 922,000 567,320 0.6153 0.572 0.563 0.572 0.563 0.591 999,287 0.5677 -1.59%
2016-08-18 0 0.630 0.630 0.640 0.620 0.650 1,934,000 1,224,060 0.6329 0.581 0.581 0.591 0.572 0.600 2,096,117 0.5840 3.28%
2016-08-17 0 0.610 0.610 0.620 0.610 0.640 192,000 119,220 0.6209 0.563 0.563 0.572 0.563 0.591 208,094 0.5729 -3.17%
2016-08-16 0 0.630 0.610 0.630 0.610 0.680 2,936,000 1,872,820 0.6379 0.581 0.563 0.581 0.563 0.627 3,182,110 0.5885 -3.08%
2016-08-15 0 0.650 0.640 0.650 0.600 0.650 1,780,000 1,136,340 0.6384 0.600 0.591 0.600 0.554 0.600 1,929,208 0.5890 8.33%
2016-08-12 0 0.600 0.590 0.600 0.550 0.600 1,456,000 853,260 0.5860 0.554 0.544 0.554 0.507 0.554 1,578,049 0.5407 7.14%
2016-08-11 0 0.560 0.560 0.570 0.560 0.630 1,408,000 817,060 0.5803 0.517 0.517 0.526 0.517 0.581 1,526,026 0.5354 -6.67%
2016-08-10 0 0.600 0.590 0.600 0.510 0.600 2,360,000 1,291,540 0.5473 0.554 0.544 0.554 0.471 0.554 2,557,827 0.5049 20.00%
2016-08-09 0 0.500 0.500 0.510 0.500 0.500 158,000 79,000 0.5000 0.461 0.461 0.471 0.461 0.461 171,244 0.4613 0.00%
2016-08-08 0 0.500 0.490 0.510 0.485 0.510 138,000 68,960 0.4997 0.461 0.452 0.471 0.447 0.471 149,568 0.4611 0.00%
2016-08-05 0 0.500 0.490 0.500 0.500 0.500 80,000 40,000 0.5000 0.461 0.452 0.461 0.461 0.461 86,706 0.4613 0.00%
2016-08-04 0 0.500 0.485 0.500 0.500 0.510 142,000 71,220 0.5015 0.461 0.447 0.461 0.461 0.471 153,903 0.4628 4.17%
2016-08-03 0 0.480 0.480 0.495 0.480 0.490 226,000 108,750 0.4812 0.443 0.443 0.457 0.443 0.452 244,944 0.4440 -2.04%
2016-08-01 0 0.490 0.490 0.500 0.475 0.500 270,000 132,240 0.4898 0.452 0.452 0.461 0.438 0.461 292,633 0.4519 0.00%
2016-07-29 0 0.490 0.485 0.490 0.490 0.500 208,000 102,920 0.4948 0.452 0.447 0.452 0.452 0.461 225,436 0.4565 0.00%
2016-07-28 0 0.490 0.485 0.490 0.490 0.500 244,000 121,000 0.4959 0.452 0.447 0.452 0.452 0.461 264,453 0.4575 -2.00%
2016-07-27 0 0.500 0.500 0.510 0.500 0.500 220,000 110,000 0.5000 0.461 0.461 0.471 0.461 0.461 238,441 0.4613 0.00%
2016-07-26 0 0.500 0.500 0.510 0.500 0.520 322,000 161,940 0.5029 0.461 0.461 0.471 0.461 0.480 348,992 0.4640 0.00%
2016-07-25 0 0.500 0.490 0.520 0.500 0.500 46,000 23,000 0.5000 0.461 0.452 0.480 0.461 0.461 49,856 0.4613 0.00%
2016-07-22 0 0.500 0.490 0.500 0.490 0.500 250,000 124,700 0.4988 0.461 0.452 0.461 0.452 0.461 270,956 0.4602 0.00%
2016-07-21 0 0.500 0.495 0.500 0.490 0.500 584,000 287,420 0.4922 0.461 0.457 0.461 0.452 0.461 632,954 0.4541 0.00%
2016-07-20 0 0.500 0.485 0.500 - - 0 0 - 0.461 0.447 0.461 - - 0 - 0.00%
2016-07-19 0 0.500 0.490 0.510 - - 0 0 - 0.461 0.452 0.471 - - 0 - 0.00%
2016-07-18 0 0.500 0.485 0.510 0.500 0.500 10,000 5,000 0.5000 0.461 0.447 0.471 0.461 0.461 10,838 0.4613 0.00%
2016-07-15 0 0.500 0.490 0.500 0.485 0.500 354,999 176,449 0.4970 0.461 0.452 0.461 0.447 0.461 384,757 0.4586 3.09%
2016-07-14 0 0.485 0.480 0.485 0.475 0.485 258,000 123,900 0.4802 0.447 0.443 0.447 0.438 0.447 279,627 0.4431 -1.02%
2016-07-13 0 0.490 0.485 0.510 0.490 0.495 92,000 45,500 0.4946 0.452 0.447 0.471 0.452 0.457 99,712 0.4563 -1.01%
2016-07-12 0 0.495 0.495 0.510 0.495 0.495 116,000 57,420 0.4950 0.457 0.457 0.471 0.457 0.457 125,724 0.4567 0.00%
2016-07-11 0 0.495 0.490 0.495 0.480 0.510 366,000 181,610 0.4962 0.457 0.452 0.457 0.443 0.471 396,680 0.4578 3.13%
2016-07-08 0 0.480 0.475 0.480 0.475 0.480 128,000 61,340 0.4792 0.443 0.438 0.443 0.438 0.443 138,730 0.4422 0.00%
2016-07-07 0 0.480 0.475 0.480 0.475 0.480 294,000 141,070 0.4798 0.443 0.438 0.443 0.438 0.443 318,645 0.4427 0.00%
2016-07-06 0 0.480 0.480 0.490 0.475 0.490 916,000 440,470 0.4809 0.443 0.443 0.452 0.438 0.452 992,784 0.4437 0.00%
2016-07-05 0 0.480 0.480 0.495 0.480 0.495 1,156,000 567,110 0.4906 0.443 0.443 0.457 0.443 0.457 1,252,902 0.4526 -4.00%
2016-07-04 0 0.500 0.495 0.500 0.495 0.500 538,000 268,320 0.4987 0.461 0.457 0.461 0.457 0.461 583,098 0.4602 -1.96%
2016-06-30 0 0.510 0.500 0.510 0.495 0.520 2,630,000 1,319,590 0.5017 0.471 0.461 0.471 0.457 0.480 2,850,460 0.4629 -1.92%
2016-06-29 0 0.520 0.510 0.530 0.510 0.530 412,000 214,140 0.5198 0.480 0.471 0.489 0.471 0.489 446,536 0.4796 0.00%
2016-06-28 0 0.520 0.520 0.530 0.500 0.520 400,000 205,140 0.5129 0.480 0.480 0.489 0.461 0.480 433,530 0.4732 0.00%
2016-06-27 0 0.520 0.520 0.540 0.510 0.540 192,000 100,780 0.5249 0.480 0.480 0.498 0.471 0.498 208,094 0.4843 0.00%
2016-06-24 0 0.520 0.510 0.530 0.510 0.540 1,500,000 786,240 0.5242 0.480 0.471 0.489 0.471 0.498 1,625,737 0.4836 -5.45%
2016-06-23 0 0.550 0.550 0.560 0.550 0.560 316,000 174,800 0.5532 0.507 0.507 0.517 0.507 0.517 342,489 0.5104 -1.79%
2016-06-22 0 0.560 0.540 0.560 0.540 0.560 312,000 170,220 0.5456 0.517 0.498 0.517 0.498 0.517 338,153 0.5034 1.82%
2016-06-21 0 0.550 0.540 0.560 0.540 0.560 478,000 261,480 0.5470 0.507 0.498 0.517 0.498 0.517 518,068 0.5047 1.85%
2016-06-20 0 0.540 0.540 0.560 0.530 0.560 244,000 131,700 0.5398 0.498 0.498 0.517 0.489 0.517 264,453 0.4980 0.00%
2016-06-17 0 0.540 0.530 0.550 0.540 0.550 624,000 341,080 0.5466 0.498 0.489 0.507 0.498 0.507 676,307 0.5043 -1.82%
2016-06-16 0 0.550 0.550 0.560 0.540 0.550 172,000 93,660 0.5445 0.507 0.507 0.517 0.498 0.507 186,418 0.5024 0.00%
2016-06-15 0 0.550 0.540 0.560 0.520 0.560 1,134,000 617,000 0.5441 0.507 0.498 0.517 0.480 0.517 1,229,057 0.5020 -3.51%
2016-06-14 0 0.570 0.560 0.580 0.560 0.570 242,000 137,640 0.5688 0.526 0.517 0.535 0.517 0.526 262,286 0.5248 -3.39%
2016-06-13 0 0.590 0.590 0.600 0.560 0.610 454,000 272,360 0.5999 0.544 0.544 0.554 0.517 0.563 492,057 0.5535 1.72%
2016-06-10 0 0.580 0.570 0.590 0.570 0.580 302,000 174,120 0.5766 0.535 0.526 0.544 0.526 0.535 327,315 0.5320 -2.36%
2016-06-08 0 0.600 0.600 0.620 0.600 0.610 376,000 227,840 0.6060 0.548 0.548 0.566 0.548 0.557 411,635 0.5535 -1.64%
2016-06-07 0 0.610 0.610 0.620 0.610 0.630 1,442,000 899,620 0.6239 0.557 0.557 0.566 0.557 0.575 1,578,662 0.5699 0.00%
2016-06-06 0 0.610 0.610 0.620 0.590 0.660 4,800,000 2,982,740 0.6214 0.557 0.557 0.566 0.539 0.603 5,254,909 0.5676 5.17%
2016-06-03 0 0.580 0.570 0.580 0.580 0.600 294,000 172,420 0.5865 0.530 0.521 0.530 0.530 0.548 321,863 0.5357 0.00%
2016-06-02 0 0.580 0.570 0.580 0.560 0.580 1,208,000 685,400 0.5674 0.530 0.521 0.530 0.512 0.530 1,322,485 0.5183 0.00%
2016-06-01 0 0.580 0.580 0.590 0.580 0.580 134,000 77,720 0.5800 0.530 0.530 0.539 0.530 0.530 146,700 0.5298 0.00%
2016-05-31 0 0.580 0.580 0.600 0.570 0.620 1,428,000 839,120 0.5876 0.530 0.530 0.548 0.521 0.566 1,563,335 0.5367 1.75%
2016-05-30 0 0.570 0.560 0.580 0.560 0.580 524,000 298,960 0.5705 0.521 0.512 0.530 0.512 0.530 573,661 0.5211 1.79%
2016-05-27 0 0.560 0.550 0.560 0.530 0.610 3,802,000 2,117,080 0.5568 0.512 0.502 0.512 0.484 0.557 4,162,326 0.5086 -6.67%
2016-05-26 0 0.600 0.590 0.600 0.590 0.640 2,058,000 1,257,420 0.6110 0.548 0.539 0.548 0.539 0.585 2,253,042 0.5581 -6.25%
2016-05-25 0 0.640 0.640 0.660 0.640 0.670 878,000 574,500 0.6543 0.585 0.585 0.603 0.585 0.612 961,210 0.5977 0.00%
2016-05-24 0 0.640 0.630 0.640 0.630 0.650 334,000 213,720 0.6399 0.585 0.575 0.585 0.575 0.594 365,654 0.5845 -1.54%
2016-05-23 0 0.650 0.650 0.670 0.650 0.670 616,000 403,800 0.6555 0.594 0.594 0.612 0.594 0.612 674,380 0.5988 0.00%
2016-05-20 0 0.650 0.650 0.670 0.650 0.670 430,000 284,720 0.6621 0.594 0.594 0.612 0.594 0.612 470,752 0.6048 0.00%
2016-05-19 0 0.650 0.650 0.660 0.650 0.670 316,000 208,860 0.6609 0.594 0.594 0.603 0.594 0.612 345,948 0.6037 -2.99%
2016-05-18 0 0.670 0.670 0.690 0.670 0.690 266,000 181,440 0.6821 0.612 0.612 0.630 0.612 0.630 291,210 0.6231 -2.90%
2016-05-17 0 0.690 0.690 0.710 0.690 0.720 612,000 429,160 0.7012 0.630 0.630 0.649 0.630 0.658 670,001 0.6405 -5.48%
2016-05-16 0 0.730 0.730 0.750 0.730 0.740 72,000 52,860 0.7342 0.667 0.667 0.685 0.667 0.676 78,824 0.6706 4.29%
2016-05-13 0 0.700 0.700 0.730 0.690 0.700 96,000 66,840 0.6963 0.639 0.639 0.667 0.630 0.639 105,098 0.6360 0.00%
2016-05-12 0 0.700 0.700 0.730 - - 0 0 - 0.639 0.639 0.667 - - 0 - 0.00%
2016-05-11 0 0.700 0.700 0.730 0.700 0.700 62,000 43,400 0.7000 0.639 0.639 0.667 0.639 0.639 67,876 0.6394 -2.78%
2016-05-10 0 0.720 0.710 0.730 0.710 0.750 540,000 389,480 0.7213 0.658 0.649 0.667 0.649 0.685 591,177 0.6588 -2.70%
2016-05-09 0 0.740 0.720 0.740 0.720 0.750 30,000 21,660 0.7220 0.676 0.658 0.676 0.658 0.685 32,843 0.6595 -1.33%
2016-05-06 0 0.750 0.710 0.750 0.710 0.750 270,000 194,520 0.7204 0.685 0.649 0.685 0.649 0.685 295,589 0.6581 0.00%
2016-05-05 0 0.750 0.730 0.750 0.720 0.750 16,000 11,780 0.7363 0.685 0.667 0.685 0.658 0.685 17,516 0.6725 0.00%
2016-05-04 0 0.750 0.730 0.750 0.730 0.750 282,000 207,400 0.7355 0.685 0.667 0.685 0.667 0.685 308,726 0.6718 2.74%
2016-05-03 0 0.730 0.730 0.750 0.700 0.740 426,000 308,540 0.7243 0.667 0.667 0.685 0.639 0.676 466,373 0.6616 2.82%
2016-04-29 0 0.710 0.700 0.720 0.700 0.720 218,000 153,960 0.7062 0.649 0.639 0.658 0.639 0.658 238,660 0.6451 1.43%
2016-04-28 0 0.700 0.700 0.710 0.680 0.710 670,000 465,960 0.6955 0.639 0.639 0.649 0.621 0.649 733,498 0.6353 0.00%
2016-04-27 0 0.700 0.700 0.720 0.700 0.710 140,000 99,360 0.7097 0.639 0.639 0.658 0.639 0.649 153,268 0.6483 0.00%
2016-04-26 0 0.700 0.690 0.700 0.690 0.730 1,432,000 1,008,860 0.7045 0.639 0.630 0.639 0.630 0.667 1,567,714 0.6435 -4.11%
2016-04-25 0 0.730 0.730 0.740 0.730 0.760 912,000 683,900 0.7499 0.667 0.667 0.676 0.667 0.694 998,433 0.6850 -2.67%
2016-04-22 0 0.750 0.750 0.770 0.750 0.770 868,000 656,700 0.7566 0.685 0.685 0.703 0.685 0.703 950,263 0.6911 -3.85%
2016-04-21 0 0.780 0.770 0.780 0.770 0.800 1,142,000 897,540 0.7859 0.712 0.703 0.712 0.703 0.731 1,250,230 0.7179 0.00%
2016-04-20 0 0.780 0.780 0.790 0.780 0.870 3,238,000 2,647,640 0.8177 0.712 0.712 0.722 0.712 0.795 3,544,874 0.7469 -3.70%
2016-04-19 0 0.810 0.810 0.820 0.720 0.840 6,940,000 5,470,720 0.7883 0.740 0.740 0.749 0.658 0.767 7,597,722 0.7200 19.12%
2016-04-18 0 0.680 0.670 0.690 0.660 0.690 288,000 195,680 0.6794 0.621 0.612 0.630 0.603 0.630 315,295 0.6206 -1.45%
2016-04-15 0 0.690 0.680 0.700 0.650 0.690 1,376,000 914,680 0.6647 0.630 0.621 0.639 0.594 0.630 1,506,407 0.6072 6.15%
2016-04-14 0 0.650 0.650 0.660 0.640 0.700 2,204,000 1,468,980 0.6665 0.594 0.594 0.603 0.585 0.639 2,412,879 0.6088 -4.41%
2016-04-13 0 0.680 0.660 0.680 0.660 0.750 2,924,000 2,093,040 0.7158 0.621 0.603 0.621 0.603 0.685 3,201,115 0.6538 -6.85%
2016-04-12 0 0.730 0.710 0.730 0.710 0.730 238,000 169,500 0.7122 0.667 0.649 0.667 0.649 0.667 260,556 0.6505 0.00%
2016-04-11 0 0.730 0.720 0.730 0.720 0.800 902,000 662,640 0.7346 0.667 0.658 0.667 0.658 0.731 987,485 0.6710 -2.67%
2016-04-08 0 0.750 0.730 0.750 0.730 0.760 486,000 359,660 0.7400 0.685 0.667 0.685 0.667 0.694 532,060 0.6760 0.00%
2016-04-07 0 0.750 0.740 0.750 0.740 0.770 56,000 41,760 0.7457 0.685 0.676 0.685 0.676 0.703 61,307 0.6812 0.00%
2016-04-06 0 0.750 0.730 0.760 0.730 0.760 452,000 335,480 0.7422 0.685 0.667 0.694 0.667 0.694 494,837 0.6780 0.00%
2016-04-05 0 0.750 0.730 0.750 0.710 0.750 516,000 377,280 0.7312 0.685 0.667 0.685 0.649 0.685 564,903 0.6679 1.35%
2016-04-01 0 0.740 0.730 0.740 0.720 0.850 2,506,000 1,884,740 0.7521 0.676 0.667 0.676 0.658 0.776 2,743,500 0.6870 -7.50%
2016-03-31 0 0.800 0.800 0.810 0.770 0.820 1,686,000 1,330,300 0.7890 0.731 0.731 0.740 0.703 0.749 1,845,787 0.7207 -1.23%
2016-03-30 0 0.810 0.790 0.810 0.790 0.840 378,000 302,780 0.8010 0.740 0.722 0.740 0.722 0.767 413,824 0.7317 1.25%
2016-03-29 0 0.800 0.790 0.800 0.790 0.940 724,000 590,480 0.8156 0.731 0.722 0.731 0.722 0.859 792,615 0.7450 -2.44%
2016-03-24 0 0.820 0.770 0.820 0.770 0.850 3,512,000 2,825,900 0.8046 0.749 0.703 0.749 0.703 0.776 3,844,842 0.7350 5.13%
2016-03-23 0 0.780 0.780 0.820 0.770 0.810 354,000 283,740 0.8015 0.712 0.712 0.749 0.703 0.740 387,550 0.7321 0.00%
2016-03-22 0 0.780 0.780 0.800 0.780 0.790 238,000 186,920 0.7854 0.712 0.712 0.731 0.712 0.722 260,556 0.7174 -2.50%
2016-03-21 0 0.800 0.800 0.810 0.730 0.810 704,000 550,860 0.7825 0.731 0.731 0.740 0.667 0.740 770,720 0.7147 6.67%
2016-03-18 0 0.750 0.740 0.750 0.740 0.750 274,000 203,560 0.7429 0.685 0.676 0.685 0.676 0.685 299,968 0.6786 0.00%
2016-03-17 0 0.750 0.750 0.760 0.740 0.780 72,000 55,000 0.7639 0.685 0.685 0.694 0.676 0.712 78,824 0.6978 0.00%
2016-03-16 0 0.750 0.750 0.770 0.740 0.750 346,000 257,520 0.7443 0.685 0.685 0.703 0.676 0.685 378,791 0.6798 0.00%
2016-03-15 0 0.750 0.750 0.770 0.750 0.760 222,000 167,040 0.7524 0.685 0.685 0.703 0.685 0.694 243,040 0.6873 -1.32%
2016-03-14 0 0.760 0.750 0.770 0.760 0.770 262,000 199,260 0.7605 0.694 0.685 0.703 0.694 0.703 286,830 0.6947 -1.30%
2016-03-11 0 0.770 0.770 0.780 0.770 0.780 152,000 117,240 0.7713 0.703 0.703 0.712 0.703 0.712 166,405 0.7045 0.00%
2016-03-10 0 0.770 0.770 0.790 0.770 0.800 230,000 182,780 0.7947 0.703 0.703 0.722 0.703 0.731 251,798 0.7259 -1.28%
2016-03-09 0 0.780 0.760 0.810 0.780 0.800 394,000 314,140 0.7973 0.712 0.694 0.740 0.712 0.731 431,340 0.7283 -1.27%
2016-03-08 0 0.790 0.780 0.810 0.780 0.810 1,284,000 1,026,800 0.7997 0.722 0.712 0.740 0.712 0.740 1,405,688 0.7305 1.28%
2016-03-07 0 0.780 0.780 0.800 0.760 0.800 1,428,000 1,125,700 0.7883 0.712 0.712 0.731 0.694 0.731 1,563,335 0.7201 2.63%
2016-03-04 0 0.760 0.760 0.770 0.710 0.790 1,298,000 974,600 0.7508 0.694 0.694 0.703 0.649 0.722 1,421,015 0.6858 7.04%
2016-03-03 0 0.710 0.710 0.720 0.710 0.770 1,020,000 740,160 0.7256 0.649 0.649 0.658 0.649 0.703 1,116,668 0.6628 0.00%
2016-03-02 0 0.710 0.710 0.750 0.700 0.820 1,172,000 877,380 0.7486 0.649 0.649 0.685 0.639 0.749 1,283,074 0.6838 -6.58%
2016-03-01 0 0.760 0.760 0.790 0.750 0.790 2,174,000 1,677,780 0.7717 0.694 0.694 0.722 0.685 0.722 2,380,036 0.7049 -7.32%
2016-02-29 0 0.820 0.820 0.850 0.820 0.850 354,000 297,760 0.8411 0.749 0.749 0.776 0.749 0.776 387,550 0.7683 -2.38%
2016-02-26 0 0.840 0.840 0.860 0.830 0.850 630,000 529,780 0.8409 0.767 0.767 0.786 0.758 0.776 689,707 0.7681 1.20%
2016-02-25 0 0.830 0.830 0.850 0.830 0.910 1,212,000 1,051,260 0.8674 0.758 0.758 0.776 0.758 0.831 1,326,864 0.7923 -5.68%
2016-02-24 0 0.880 0.860 0.890 0.860 0.910 742,000 647,760 0.8730 0.804 0.786 0.813 0.786 0.831 812,321 0.7974 0.00%
2016-02-23 0 0.880 0.880 0.900 0.860 0.940 1,258,000 1,130,288 0.8985 0.804 0.804 0.822 0.786 0.859 1,377,224 0.8207 -2.22%
2016-02-22 0 0.900 0.900 0.910 0.820 0.930 4,598,000 4,108,820 0.8936 0.822 0.822 0.831 0.749 0.849 5,033,765 0.8163 11.11%
2016-02-19 0 0.810 0.810 0.820 0.810 0.820 196,000 160,160 0.8171 0.740 0.740 0.749 0.740 0.749 214,575 0.7464 0.00%
2016-02-18 0 0.810 0.810 0.850 0.810 0.840 352,000 291,440 0.8280 0.740 0.740 0.776 0.740 0.767 385,360 0.7563 0.00%
2016-02-17 0 0.810 0.810 0.820 0.810 0.830 220,000 180,680 0.8213 0.740 0.740 0.749 0.740 0.758 240,850 0.7502 -1.22%
2016-02-16 0 0.820 0.820 0.830 0.800 0.850 516,000 429,780 0.8329 0.749 0.749 0.758 0.731 0.776 564,903 0.7608 1.23%
2016-02-15 0 0.810 0.810 0.820 0.800 0.820 240,000 195,200 0.8133 0.740 0.740 0.749 0.731 0.749 262,745 0.7429 1.25%
2016-02-12 0 0.800 0.750 0.800 0.750 0.820 248,000 197,380 0.7959 0.731 0.685 0.731 0.685 0.749 271,504 0.7270 -3.61%
2016-02-11 0 0.830 0.810 0.830 - - 0 0 - 0.758 0.740 0.758 - - 0 - -1.19%
2016-02-05 0 0.840 0.820 0.850 0.830 0.850 85,334 71,180 0.8341 0.767 0.749 0.776 0.758 0.776 93,421 0.7619 0.00%
2016-02-04 0 0.840 0.830 0.840 0.820 0.840 234,000 195,200 0.8342 0.767 0.758 0.767 0.749 0.767 256,177 0.7620 2.44%
2016-02-03 0 0.820 0.820 0.840 0.820 0.870 212,000 179,860 0.8484 0.749 0.749 0.767 0.749 0.795 232,092 0.7750 -5.75%
2016-02-02 0 0.870 0.850 0.890 - - 0 0 - 0.795 0.776 0.813 - - 0 - 0.00%
2016-02-01 0 0.870 0.870 0.880 0.850 0.870 512,000 437,760 0.8550 0.795 0.795 0.804 0.776 0.795 560,524 0.7810 -1.14%
2016-01-29 0 0.880 0.860 0.880 0.840 0.880 352,000 297,800 0.8460 0.804 0.786 0.804 0.767 0.804 385,360 0.7728 4.76%
2016-01-28 0 0.840 0.820 0.840 0.820 0.880 318,000 265,580 0.8352 0.767 0.749 0.767 0.749 0.804 348,138 0.7629 0.00%
2016-01-27 0 0.840 0.840 0.860 0.820 0.880 348,000 295,580 0.8494 0.767 0.767 0.786 0.749 0.804 380,981 0.7758 -4.55%
2016-01-26 0 0.880 0.880 0.890 0.880 0.890 236,000 207,880 0.8808 0.804 0.804 0.813 0.804 0.813 258,366 0.8046 -3.30%
2016-01-25 0 0.910 0.890 0.940 - - 0 0 - 0.831 0.813 0.859 - - 0 - 0.00%
2016-01-22 0 0.910 0.910 0.920 0.880 0.920 268,000 241,880 0.9025 0.831 0.831 0.840 0.804 0.840 293,399 0.8244 7.06%
2016-01-21 0 0.850 0.850 0.880 0.850 0.910 1,092,000 965,140 0.8838 0.776 0.776 0.804 0.776 0.831 1,195,492 0.8073 -3.41%
2016-01-20 0 0.880 0.870 0.880 0.860 0.920 1,032,000 928,240 0.8995 0.804 0.795 0.804 0.786 0.840 1,129,805 0.8216 -2.22%
2016-01-19 0 0.900 0.900 0.910 0.870 0.910 370,000 330,600 0.8935 0.822 0.822 0.831 0.795 0.831 405,066 0.8162 1.12%
2016-01-18 0 0.890 0.870 0.890 0.860 0.900 526,000 458,200 0.8711 0.813 0.795 0.813 0.786 0.822 575,850 0.7957 -1.11%
2016-01-15 0 0.900 0.880 0.910 0.900 0.950 124,000 114,000 0.9194 0.822 0.804 0.831 0.822 0.868 135,752 0.8398 -5.26%
2016-01-14 0 0.950 0.920 0.960 0.920 0.950 278,000 258,660 0.9304 0.868 0.840 0.877 0.840 0.868 304,347 0.8499 0.00%
2016-01-13 0 0.950 0.940 0.950 0.930 0.980 718,000 685,620 0.9549 0.868 0.859 0.868 0.849 0.895 786,047 0.8722 -6.86%
2016-01-12 0 1.020 0.950 1.030 0.950 1.030 316,000 304,540 0.9637 0.932 0.868 0.941 0.868 0.941 345,948 0.8803 6.25%
2016-01-11 0 0.960 0.950 0.960 0.930 1.000 670,000 636,080 0.9494 0.877 0.868 0.877 0.849 0.913 733,498 0.8672 -4.00%
2016-01-08 0 1.000 1.000 1.050 1.000 1.040 322,000 323,440 1.0045 0.913 0.913 0.959 0.913 0.950 352,517 0.9175 -1.96%
2016-01-07 0 1.020 1.000 1.040 0.970 1.060 2,708,000 2,795,800 1.0324 0.932 0.913 0.950 0.886 0.968 2,964,644 0.9430 -1.92%
2016-01-06 0 1.040 1.030 1.050 1.040 1.070 502,000 527,780 1.0514 0.950 0.941 0.959 0.950 0.977 549,576 0.9603 -1.89%
2016-01-05 0 1.060 1.040 1.060 1.030 1.070 746,000 775,880 1.0401 0.968 0.950 0.968 0.941 0.977 816,700 0.9500 0.95%
2016-01-04 0 1.050 1.050 1.080 1.040 1.090 871,000 923,560 1.0603 0.959 0.959 0.987 0.950 0.996 953,547 0.9686 -6.25%
2015-12-31 0 1.120 1.120 1.130 1.110 1.120 334,000 373,900 1.1195 1.023 1.023 1.032 1.014 1.023 365,654 1.0226 1.82%
2015-12-30 0 1.100 1.100 1.120 1.080 1.120 1,575,000 1,723,540 1.0943 1.005 1.005 1.023 0.987 1.023 1,724,267 0.9996 -2.65%
2015-12-29 0 1.130 1.120 1.140 1.130 1.130 4,000 4,520 1.1300 1.032 1.023 1.041 1.032 1.032 4,379 1.0322 0.89%
2015-12-28 0 1.120 1.120 1.130 1.120 1.160 848,000 965,240 1.1383 1.023 1.023 1.032 1.023 1.060 928,367 1.0397 -5.08%
2015-12-24 0 1.180 1.160 1.180 1.180 1.200 650,000 771,500 1.1869 1.078 1.060 1.078 1.078 1.096 711,602 1.0842 0.00%
2015-12-23 0 1.180 1.140 1.180 1.120 1.180 910,000 1,049,700 1.1535 1.078 1.041 1.078 1.023 1.078 996,243 1.0537 4.42%
2015-12-22 0 1.130 1.120 1.130 1.120 1.150 558,000 630,400 1.1297 1.032 1.023 1.032 1.023 1.050 610,883 1.0319 -1.74%
2015-12-21 0 1.150 1.130 1.150 1.110 1.150 728,000 823,900 1.1317 1.050 1.032 1.050 1.014 1.050 796,995 1.0338 3.60%
2015-12-18 0 1.110 1.110 1.120 1.080 1.120 1,136,000 1,250,680 1.1010 1.014 1.014 1.023 0.987 1.023 1,243,662 1.0056 2.78%
2015-12-17 0 1.080 1.080 1.100 1.060 1.190 3,254,000 3,563,240 1.0950 0.987 0.987 1.005 0.968 1.087 3,562,390 1.0002 -5.26%
2015-12-16 0 1.140 1.130 1.140 1.050 1.150 3,582,000 4,015,140 1.1209 1.041 1.032 1.041 0.959 1.050 3,921,476 1.0239 8.57%
2015-12-15 0 1.050 1.050 1.060 1.030 1.080 3,024,000 3,172,960 1.0493 0.959 0.959 0.968 0.941 0.987 3,310,593 0.9584 1.94%
2015-12-14 0 1.030 1.010 1.070 1.010 1.030 1,782,000 1,820,380 1.0215 0.941 0.923 0.977 0.923 0.941 1,950,885 0.9331 0.00%
2015-12-11 0 1.030 1.020 1.050 0.990 1.080 2,424,000 2,492,660 1.0283 0.941 0.932 0.959 0.904 0.987 2,653,729 0.9393 -2.83%
2015-12-10 0 1.060 1.060 1.070 1.040 1.150 4,232,000 4,529,500 1.0703 0.968 0.968 0.977 0.950 1.050 4,633,078 0.9776 -7.02%
2015-12-09 0 1.140 1.140 1.150 1.110 1.160 7,016,000 8,025,860 1.1439 1.041 1.041 1.050 1.014 1.060 7,680,925 1.0449 2.70%
2015-12-08 0 1.110 1.120 1.150 1.100 1.190 794,000 895,280 1.1276 1.014 1.023 1.050 1.005 1.087 869,249 1.0299 -4.31%
2015-12-07 0 1.160 1.140 1.160 1.140 1.210 1,560,000 1,834,140 1.1757 1.060 1.041 1.060 1.041 1.105 1,707,845 1.0739 -2.52%
2015-12-04 0 1.190 1.190 1.200 1.180 1.240 2,252,000 2,701,560 1.1996 1.087 1.087 1.096 1.078 1.133 2,465,428 1.0958 -4.03%
2015-12-03 0 1.240 1.240 1.250 1.200 1.280 1,858,000 2,303,240 1.2396 1.133 1.133 1.142 1.096 1.169 2,034,088 1.1323 -3.12%
2015-12-02 0 1.280 1.270 1.280 1.240 1.330 3,196,000 4,046,660 1.2662 1.169 1.160 1.169 1.133 1.215 3,498,893 1.1566 -2.29%
2015-12-01 0 1.310 1.310 1.370 1.310 1.430 1,554,000 2,108,440 1.3568 1.197 1.197 1.251 1.197 1.306 1,701,277 1.2393 -6.43%
2015-11-30 0 1.400 1.350 1.400 1.330 1.400 592,000 809,460 1.3673 1.279 1.233 1.279 1.215 1.279 648,105 1.2490 2.94%
2015-11-27 0 1.360 1.350 1.370 1.340 1.450 676,000 930,420 1.3764 1.242 1.233 1.251 1.224 1.324 740,066 1.2572 -2.86%
2015-11-26 0 1.400 1.370 1.400 1.340 1.430 922,000 1,288,780 1.3978 1.279 1.251 1.279 1.224 1.306 1,009,380 1.2768 3.70%
2015-11-25 0 1.350 1.350 1.380 1.330 1.410 754,000 1,026,880 1.3619 1.233 1.233 1.261 1.215 1.288 825,459 1.2440 -2.17%
2015-11-24 0 1.380 1.380 1.400 1.360 1.400 332,000 456,860 1.3761 1.261 1.261 1.279 1.242 1.279 363,465 1.2570 -0.72%
2015-11-23 0 1.390 1.390 1.420 1.380 1.430 580,000 815,480 1.4060 1.270 1.270 1.297 1.261 1.306 634,968 1.2843 -1.42%
2015-11-20 0 1.410 1.380 1.420 1.380 1.430 824,000 1,150,900 1.3967 1.288 1.261 1.297 1.261 1.306 902,093 1.2758 0.71%
2015-11-19 0 1.400 1.400 1.430 1.390 1.470 462,000 656,000 1.4199 1.279 1.279 1.306 1.270 1.343 505,785 1.2970 -0.71%
2015-11-18 0 1.410 1.400 1.410 1.380 1.460 544,000 773,580 1.4220 1.288 1.279 1.288 1.261 1.334 595,556 1.2989 -4.73%
2015-11-17 0 1.480 1.450 1.490 1.450 1.490 1,248,000 1,841,160 1.4753 1.352 1.324 1.361 1.324 1.361 1,366,276 1.3476 2.78%
2015-11-16 0 1.440 1.440 1.450 1.400 1.450 614,000 874,180 1.4237 1.315 1.315 1.324 1.279 1.324 672,190 1.3005 -2.04%
2015-11-13 0 1.470 1.460 1.470 1.460 1.520 366,000 541,880 1.4805 1.343 1.334 1.343 1.334 1.388 400,687 1.3524 -3.29%
2015-11-12 0 1.520 1.480 1.520 1.440 1.550 1,102,000 1,647,240 1.4948 1.388 1.352 1.388 1.315 1.416 1,206,439 1.3654 4.11%
2015-11-11 0 1.460 1.430 1.470 1.430 1.490 664,000 971,680 1.4634 1.334 1.306 1.343 1.306 1.361 726,929 1.3367 -0.68%
2015-11-10 0 1.470 1.440 1.480 1.420 1.520 1,074,000 1,567,580 1.4596 1.343 1.315 1.352 1.297 1.388 1,175,786 1.3332 -2.00%
2015-11-09 0 1.500 1.490 1.500 1.480 1.550 762,000 1,158,820 1.5208 1.370 1.361 1.370 1.352 1.416 834,217 1.3891 -3.85%
2015-11-06 0 1.560 1.560 1.580 1.480 1.580 1,302,000 1,984,860 1.5245 1.425 1.425 1.443 1.352 1.443 1,425,394 1.3925 0.65%
2015-11-05 0 1.550 1.530 1.550 1.470 1.610 2,080,000 3,195,640 1.5364 1.416 1.398 1.416 1.343 1.471 2,277,127 1.4034 3.33%
2015-11-04 0 1.500 1.500 1.510 1.370 1.510 4,384,000 6,401,760 1.4603 1.370 1.370 1.379 1.251 1.379 4,799,483 1.3338 10.29%
2015-11-03 0 1.360 1.350 1.390 1.350 1.420 470,000 639,500 1.3606 1.242 1.233 1.270 1.233 1.297 514,543 1.2429 0.00%
2015-11-02 0 1.360 1.360 1.410 1.360 1.420 474,000 658,940 1.3902 1.242 1.242 1.288 1.242 1.297 518,922 1.2698 -2.16%
2015-10-30 0 1.390 1.390 1.430 1.350 1.450 722,000 1,018,280 1.4104 1.270 1.270 1.306 1.233 1.324 790,426 1.2883 0.72%
2015-10-29 0 1.380 1.380 1.400 1.340 1.390 292,000 398,640 1.3652 1.261 1.261 1.279 1.224 1.270 319,674 1.2470 1.47%
2015-10-28 0 1.360 1.360 1.370 1.330 1.380 954,000 1,293,080 1.3554 1.242 1.242 1.251 1.215 1.261 1,044,413 1.2381 0.74%
2015-10-27 0 1.350 1.370 1.390 1.340 1.380 638,000 871,540 1.3661 1.233 1.251 1.270 1.224 1.261 698,465 1.2478 -2.17%
2015-10-26 0 1.380 1.380 1.390 1.350 1.470 1,658,000 2,307,860 1.3920 1.261 1.261 1.270 1.233 1.343 1,815,133 1.2715 -4.17%
2015-10-23 0 1.440 1.430 1.440 1.360 1.440 1,078,000 1,503,020 1.3943 1.315 1.306 1.315 1.242 1.315 1,180,165 1.2736 4.35%
2015-10-22 0 1.380 1.380 1.390 1.340 1.390 948,000 1,291,470 1.3623 1.261 1.261 1.270 1.224 1.270 1,037,844 1.2444 -2.82%
2015-10-20 0 1.420 1.400 1.420 1.390 1.470 1,422,000 2,010,280 1.4137 1.297 1.279 1.297 1.270 1.343 1,556,767 1.2913 -3.40%
2015-10-19 0 1.470 1.470 1.480 1.460 1.520 510,000 761,560 1.4933 1.343 1.343 1.352 1.334 1.388 558,334 1.3640 -3.29%
2015-10-16 0 1.520 1.510 1.530 1.450 1.540 2,126,000 3,189,240 1.5001 1.388 1.379 1.398 1.324 1.407 2,327,487 1.3703 4.11%
2015-10-15 0 1.460 1.440 1.450 1.390 1.460 694,000 995,400 1.4343 1.334 1.315 1.324 1.270 1.334 759,772 1.3101 4.29%
2015-10-14 0 1.400 1.380 1.400 1.370 1.420 898,000 1,246,140 1.3877 1.279 1.261 1.279 1.251 1.297 983,106 1.2676 -2.78%
2015-10-13 0 1.440 1.440 1.450 1.440 1.460 348,000 504,580 1.4499 1.315 1.315 1.324 1.315 1.334 380,981 1.3244 -1.37%
2015-10-12 0 1.460 1.440 1.460 1.440 1.490 710,000 1,039,960 1.4647 1.334 1.315 1.334 1.315 1.361 777,289 1.3379 0.00%
2015-10-09 0 1.460 1.460 1.470 1.460 1.580 476,000 717,260 1.5068 1.334 1.334 1.343 1.334 1.443 521,112 1.3764 -4.58%
2015-10-08 0 1.530 1.530 1.550 1.450 1.550 762,000 1,165,820 1.5299 1.398 1.398 1.416 1.324 1.416 834,217 1.3975 -0.65%
2015-10-07 0 1.540 1.520 1.550 1.440 1.550 962,000 1,449,040 1.5063 1.407 1.388 1.416 1.315 1.416 1,053,171 1.3759 8.45%
2015-10-06 0 1.420 1.410 1.440 1.370 1.460 1,442,000 2,048,100 1.4203 1.297 1.288 1.315 1.251 1.334 1,578,662 1.2974 2.16%
2015-10-05 0 1.390 1.390 1.400 1.360 1.420 492,000 678,020 1.3781 1.270 1.270 1.279 1.242 1.297 538,628 1.2588 0.00%
2015-10-02 0 1.390 1.360 1.390 1.340 1.400 348,000 476,640 1.3697 1.270 1.242 1.270 1.224 1.279 380,981 1.2511 2.21%
2015-09-30 0 1.360 1.340 1.390 1.300 1.380 342,000 457,940 1.3390 1.242 1.224 1.270 1.187 1.261 374,412 1.2231 0.00%
2015-09-29 0 1.360 1.360 1.380 1.350 1.450 1,482,000 2,078,660 1.4026 1.242 1.242 1.261 1.233 1.324 1,622,453 1.2812 2.26%
2015-09-25 0 1.330 1.330 1.360 1.260 1.350 1,252,000 1,660,780 1.3265 1.215 1.215 1.242 1.151 1.233 1,370,655 1.2117 5.56%
2015-09-24 0 1.260 1.260 1.280 1.230 1.300 1,212,000 1,519,100 1.2534 1.151 1.151 1.169 1.124 1.187 1,326,864 1.1449 -3.82%
2015-09-23 0 1.310 1.280 1.320 1.280 1.330 650,000 843,500 1.2977 1.197 1.169 1.206 1.169 1.215 711,602 1.1854 -2.24%
2015-09-22 0 1.340 1.330 1.340 1.340 1.390 512,000 695,740 1.3589 1.224 1.215 1.224 1.224 1.270 560,524 1.2412 1.52%
2015-09-21 0 1.320 1.320 1.340 1.260 1.370 606,000 798,380 1.3175 1.206 1.206 1.224 1.151 1.251 663,432 1.2034 2.33%
2015-09-18 0 1.290 1.290 1.310 1.230 1.300 1,192,000 1,506,500 1.2638 1.178 1.178 1.197 1.124 1.187 1,304,969 1.1544 5.74%
2015-09-17 0 1.220 1.220 1.240 1.210 1.310 1,570,000 1,938,560 1.2348 1.114 1.114 1.133 1.105 1.197 1,718,793 1.1279 -6.87%
2015-09-16 0 1.310 1.270 1.330 1.250 1.320 164,000 211,540 1.2899 1.197 1.160 1.215 1.142 1.206 179,543 1.1782 7.38%
2015-09-15 0 1.220 1.210 1.290 1.200 1.260 734,000 904,020 1.2316 1.114 1.105 1.178 1.096 1.151 803,563 1.1250 -3.94%
2015-09-14 0 1.270 1.270 1.310 1.270 1.340 470,000 612,860 1.3040 1.160 1.160 1.197 1.160 1.224 514,543 1.1911 -4.51%
2015-09-11 0 1.330 1.320 1.330 1.320 1.420 660,000 903,940 1.3696 1.215 1.206 1.215 1.206 1.297 722,550 1.2510 -3.62%
2015-09-10 0 1.380 1.380 1.400 1.320 1.400 128,000 176,380 1.3780 1.261 1.261 1.279 1.206 1.279 140,131 1.2587 -2.82%
2015-09-09 0 1.420 1.420 1.450 1.390 1.450 1,112,000 1,572,140 1.4138 1.297 1.297 1.324 1.270 1.324 1,217,387 1.2914 1.43%
2015-09-08 0 1.400 1.380 1.440 1.290 1.400 294,000 395,480 1.3452 1.279 1.261 1.315 1.178 1.279 321,863 1.2287 10.24%
2015-09-07 0 1.270 1.270 1.370 1.270 1.300 126,000 163,060 1.2941 1.160 1.160 1.251 1.160 1.187 137,941 1.1821 1.60%
2015-09-04 0 1.250 1.250 1.300 1.250 1.300 42,000 53,800 1.2810 1.142 1.142 1.187 1.142 1.187 45,980 1.1701 -3.85%
2015-09-02 0 1.300 1.300 1.350 1.260 1.360 140,000 180,240 1.2874 1.187 1.187 1.233 1.151 1.242 153,268 1.1760 -0.76%
2015-09-01 0 1.310 1.310 1.340 1.300 1.310 188,000 245,760 1.3072 1.197 1.197 1.224 1.187 1.197 205,817 1.1941 -1.50%
2015-08-31 0 1.330 1.330 1.340 1.300 1.350 434,000 572,960 1.3202 1.215 1.215 1.224 1.187 1.233 475,131 1.2059 -1.48%
2015-08-28 0 1.350 1.350 1.380 1.330 1.410 674,000 916,000 1.3591 1.233 1.233 1.261 1.215 1.288 737,877 1.2414 3.05%
2015-08-27 0 1.310 1.310 1.360 1.300 1.400 1,256,000 1,683,500 1.3404 1.197 1.197 1.242 1.187 1.279 1,375,034 1.2243 0.77%
2015-08-26 0 1.300 1.300 1.370 1.300 1.430 526,000 712,520 1.3546 1.187 1.187 1.251 1.187 1.306 575,850 1.2373 0.78%
2015-08-25 0 1.290 1.260 1.290 1.200 1.380 1,426,000 1,821,880 1.2776 1.178 1.151 1.178 1.096 1.261 1,561,146 1.1670 1.57%
2015-08-24 0 1.270 1.270 1.280 1.210 1.410 1,720,000 2,238,760 1.3016 1.160 1.160 1.169 1.105 1.288 1,883,009 1.1889 -10.56%
2015-08-21 0 1.420 1.410 1.430 1.370 1.450 514,000 727,460 1.4153 1.297 1.288 1.306 1.251 1.324 562,713 1.2928 -0.70%
2015-08-20 0 1.430 1.420 1.440 1.410 1.560 694,000 1,027,400 1.4804 1.306 1.297 1.315 1.288 1.425 759,772 1.3522 -7.74%
2015-08-19 0 1.550 1.550 1.560 1.520 1.600 364,000 567,280 1.5585 1.416 1.416 1.425 1.388 1.461 398,497 1.4235 -4.32%
2015-08-18 0 1.620 1.510 1.620 1.620 1.650 22,500 36,455 1.6202 1.480 1.379 1.480 1.480 1.507 24,632 1.4800 -4.14%
2015-08-17 0 1.690 1.640 1.700 1.640 1.700 137,400 229,214 1.6682 1.544 1.498 1.553 1.498 1.553 150,422 1.5238 3.05%
2015-08-14 0 1.640 1.640 1.690 1.620 1.690 62,100 103,922 1.6735 1.498 1.498 1.544 1.480 1.544 67,985 1.5286 1.86%
2015-08-13 0 1.610 1.610 1.660 1.600 1.650 56,000 91,100 1.6268 1.471 1.471 1.516 1.461 1.507 61,307 1.4860 -1.23%
2015-08-12 0 1.630 1.600 1.630 1.600 1.660 488,000 795,080 1.6293 1.489 1.461 1.489 1.461 1.516 534,249 1.4882 -4.12%
2015-08-11 0 1.700 1.700 1.710 1.690 1.820 1,024,000 1,785,180 1.7433 1.553 1.553 1.562 1.544 1.662 1,121,047 1.5924 -3.41%
2015-08-10 0 1.760 1.760 1.770 1.750 1.850 572,000 1,023,780 1.7898 1.608 1.608 1.617 1.599 1.690 626,210 1.6349 -3.83%
2015-08-07 0 1.830 1.810 1.840 1.730 1.870 1,360,000 2,489,240 1.8303 1.672 1.653 1.681 1.580 1.708 1,488,891 1.6719 4.57%
2015-08-06 0 1.750 1.740 1.750 1.680 1.780 618,000 1,073,320 1.7368 1.599 1.589 1.599 1.535 1.626 676,570 1.5864 0.00%
2015-08-05 0 1.750 1.750 1.760 1.650 1.900 1,998,000 3,575,560 1.7896 1.599 1.599 1.608 1.507 1.736 2,187,356 1.6346 4.17%
2015-08-04 0 1.680 1.650 1.690 1.450 1.680 1,544,000 2,494,780 1.6158 1.535 1.507 1.544 1.324 1.535 1,690,329 1.4759 13.51%
2015-08-03 0 1.480 1.480 1.500 1.470 1.640 594,000 924,360 1.5562 1.352 1.352 1.370 1.343 1.498 650,295 1.4214 -5.73%
2015-07-31 0 1.570 1.570 1.630 1.570 1.670 362,000 580,760 1.6043 1.434 1.434 1.489 1.434 1.525 396,308 1.4654 -2.48%
2015-07-30 0 1.610 1.610 1.650 1.580 1.680 858,000 1,404,040 1.6364 1.471 1.471 1.507 1.443 1.535 939,315 1.4947 -4.17%
2015-07-29 0 1.680 1.690 1.700 1.520 1.680 780,000 1,249,100 1.6014 1.535 1.544 1.553 1.388 1.535 853,923 1.4628 5.66%
2015-07-28 0 1.590 1.580 1.620 1.530 1.760 2,280,000 3,842,820 1.6854 1.452 1.443 1.480 1.398 1.608 2,496,082 1.5395 -3.05%
2015-07-27 0 1.640 1.610 1.700 1.610 1.890 1,356,000 2,332,660 1.7203 1.498 1.471 1.553 1.471 1.726 1,484,512 1.5713 -15.03%
2015-07-24 0 1.930 1.910 1.970 1.910 1.980 876,000 1,694,560 1.9344 1.763 1.745 1.799 1.745 1.809 959,021 1.7670 1.05%
2015-07-23 0 1.910 1.900 1.920 1.900 2.000 2,074,000 4,032,360 1.9442 1.745 1.736 1.754 1.736 1.827 2,270,559 1.7759 -2.05%
2015-07-22 0 1.950 1.940 1.950 1.950 2.020 1,398,000 2,750,300 1.9673 1.781 1.772 1.781 1.781 1.845 1,530,492 1.7970 -5.80%
2015-07-21 0 2.070 2.050 2.060 2.020 2.090 246,000 507,080 2.0613 1.891 1.873 1.882 1.845 1.909 269,314 1.8829 1.47%
2015-07-20 0 2.040 2.030 2.040 2.000 2.150 1,268,000 2,577,500 2.0327 1.863 1.854 1.863 1.827 1.964 1,388,172 1.8568 -1.92%
2015-07-17 0 2.080 2.070 2.100 2.000 2.130 1,158,000 2,402,540 2.0747 1.900 1.891 1.918 1.827 1.946 1,267,747 1.8951 4.52%
2015-07-16 0 1.990 1.990 2.000 1.910 2.090 1,336,000 2,696,680 2.0185 1.818 1.818 1.827 1.745 1.909 1,462,616 1.8437 -1.97%
2015-07-15 0 2.030 2.020 2.030 1.970 2.200 1,746,000 3,621,240 2.0740 1.854 1.845 1.854 1.799 2.010 1,911,473 1.8945 -7.73%
2015-07-14 0 2.200 2.180 2.200 2.160 2.300 2,200,000 4,868,560 2.2130 2.010 1.991 2.010 1.973 2.101 2,408,500 2.0214 -1.79%
2015-07-13 0 2.240 2.210 2.250 1.980 2.250 3,266,000 6,959,440 2.1309 2.046 2.019 2.055 1.809 2.055 3,575,528 1.9464 5.16%
2015-07-10 0 2.130 2.130 2.150 1.790 2.400 10,530,000 21,856,590 2.0756 1.946 1.946 1.964 1.635 2.192 11,527,956 1.8960 20.34%
2015-07-09 0 1.770 1.740 1.770 1.110 1.770 10,756,000 16,149,720 1.5015 1.617 1.589 1.617 1.014 1.617 11,775,375 1.3715 48.74%
2015-07-08 0 1.190 1.180 1.190 0.910 1.300 12,700,000 14,913,636 1.1743 1.087 1.078 1.087 0.831 1.187 13,903,613 1.0726 -2.46%
2015-07-07 0 1.220 1.200 1.220 1.210 1.730 6,752,000 9,742,880 1.4430 1.114 1.096 1.114 1.105 1.580 7,391,905 1.3180 -27.38%
2015-07-06 0 1.680 1.610 1.680 1.330 2.180 11,706,000 18,526,480 1.5826 1.535 1.471 1.535 1.215 1.991 12,815,409 1.4456 -17.24%
2015-07-03 0 2.030 2.000 2.030 1.880 2.150 4,890,000 9,830,560 2.0103 1.854 1.827 1.854 1.717 1.964 5,353,438 1.8363 -6.45%
2015-07-02 0 2.170 2.120 2.180 2.070 2.370 3,568,000 7,700,760 2.1583 1.982 1.936 1.991 1.891 2.165 3,906,149 1.9714 -3.12%
2015-06-30 0 2.240 2.240 2.290 2.090 2.370 6,982,000 15,561,380 2.2288 2.046 2.046 2.092 1.909 2.165 7,643,703 2.0358 7.18%
2015-06-29 0 2.090 2.080 2.100 2.030 2.400 5,568,000 12,080,700 2.1697 1.909 1.900 1.918 1.854 2.192 6,095,694 1.9818 -11.81%
2015-06-26 0 2.370 2.400 2.410 2.350 2.580 2,766,000 6,711,430 2.4264 2.165 2.192 2.201 2.147 2.357 3,028,141 2.2164 -8.14%
2015-06-25 0 2.580 2.580 2.590 2.530 2.720 2,862,000 7,394,932 2.5838 2.357 2.357 2.366 2.311 2.485 3,133,239 2.3602 -4.44%
2015-06-24 0 2.700 2.700 2.720 2.670 2.800 2,514,000 6,835,740 2.7191 2.466 2.466 2.485 2.439 2.558 2,752,258 2.4837 2.27%
2015-06-23 0 2.640 2.640 2.670 2.560 2.680 2,874,000 7,547,380 2.6261 2.411 2.411 2.439 2.338 2.448 3,146,377 2.3988 1.93%
2015-06-22 0 2.590 2.580 2.590 2.450 2.650 1,614,000 4,117,960 2.5514 2.366 2.357 2.366 2.238 2.421 1,766,963 2.3305 -1.52%
2015-06-19 0 2.630 2.620 2.640 2.600 2.830 2,924,000 7,920,230 2.7087 2.402 2.393 2.411 2.375 2.585 3,201,115 2.4742 -5.73%
2015-06-18 0 2.790 2.780 2.790 2.720 2.810 1,686,000 4,677,360 2.7742 2.548 2.539 2.548 2.485 2.567 1,845,787 2.5341 1.05%
2015-06-17 0 2.800 2.800 2.830 2.700 2.890 974,000 2,702,760 2.7749 2.522 2.522 2.549 2.432 2.603 1,081,371 2.4994 0.00%
2015-06-16 0 2.800 2.780 2.800 2.620 2.980 3,904,000 10,861,760 2.7822 2.522 2.504 2.522 2.360 2.684 4,334,364 2.5060 -6.35%
2015-06-15 0 2.990 2.960 2.990 2.830 3.010 1,544,000 4,560,360 2.9536 2.693 2.666 2.693 2.549 2.711 1,714,205 2.6603 -1.64%
2015-06-12 0 3.040 3.030 3.040 2.840 3.070 3,202,000 9,457,540 2.9536 2.738 2.729 2.738 2.558 2.765 3,554,978 2.6604 2.01%
2015-06-11 0 2.980 2.970 2.980 2.860 3.000 1,762,000 5,188,300 2.9446 2.684 2.675 2.684 2.576 2.702 1,956,237 2.6522 4.93%
2015-06-10 0 2.840 2.800 2.860 2.740 3.080 7,040,000 20,475,600 2.9085 2.558 2.522 2.576 2.468 2.774 7,816,066 2.6197 -3.73%
2015-06-09 0 2.950 2.910 2.960 2.800 3.300 9,872,000 29,075,590 2.9453 2.657 2.621 2.666 2.522 2.972 10,960,256 2.6528 -7.23%
2015-06-08 0 3.180 3.160 3.180 3.150 3.410 5,536,000 17,724,300 3.2016 2.864 2.846 2.864 2.837 3.071 6,146,270 2.8837 -3.64%
2015-06-05 0 3.300 3.290 3.300 3.280 3.460 4,639,000 15,635,920 3.3705 2.972 2.963 2.972 2.954 3.116 5,150,388 3.0359 -5.17%
2015-06-04 0 3.480 3.450 3.490 3.280 3.580 5,950,000 20,252,140 3.4037 3.134 3.107 3.143 2.954 3.225 6,605,908 3.0658 -1.42%
2015-06-03 0 3.530 3.550 3.570 3.450 3.650 8,256,000 29,121,190 3.5273 3.180 3.198 3.216 3.107 3.288 9,166,114 3.1770 0.86%
2015-06-02 0 3.500 3.500 3.510 3.300 3.600 10,608,000 36,987,950 3.4868 3.152 3.152 3.161 2.972 3.243 11,777,391 3.1406 2.94%
2015-06-01 0 3.400 3.360 3.370 3.000 3.400 18,582,000 60,569,720 3.2596 3.062 3.026 3.035 2.702 3.062 20,630,418 2.9359 21.00%
2015-05-29 0 2.810 2.800 2.870 2.760 2.880 1,854,000 5,250,660 2.8321 2.531 2.522 2.585 2.486 2.594 2,058,379 2.5509 -1.40%
2015-05-28 0 2.850 2.770 2.840 2.740 2.960 3,324,000 9,422,480 2.8347 2.567 2.495 2.558 2.468 2.666 3,690,427 2.5532 -0.35%
2015-05-27 0 2.860 2.840 2.860 2.720 2.910 4,312,000 12,064,880 2.7980 2.576 2.558 2.576 2.450 2.621 4,787,341 2.5202 -2.72%
2015-05-26 0 2.940 2.930 2.980 2.920 3.170 4,466,000 13,418,400 3.0046 2.648 2.639 2.684 2.630 2.855 4,958,317 2.7062 -2.33%
2015-05-22 0 3.010 2.970 3.020 2.950 3.060 2,838,000 8,509,820 2.9985 2.711 2.675 2.720 2.657 2.756 3,150,852 2.7008 2.03%
2015-05-21 0 2.950 2.950 2.970 2.950 3.080 3,468,000 10,381,990 2.9937 2.657 2.657 2.675 2.657 2.774 3,850,301 2.6964 -2.96%
2015-05-20 0 3.040 3.030 3.060 2.880 3.130 5,736,000 17,453,100 3.0427 2.738 2.729 2.756 2.594 2.819 6,368,318 2.7406 4.47%
2015-05-19 0 2.910 2.910 2.920 2.770 3.220 10,978,000 33,442,420 3.0463 2.621 2.621 2.630 2.495 2.900 12,188,178 2.7438 5.05%
2015-05-18 0 2.770 2.750 2.770 2.510 2.790 4,282,000 11,375,360 2.6566 2.495 2.477 2.495 2.261 2.513 4,754,033 2.3928 10.36%
2015-05-15 0 2.510 2.490 2.520 2.400 2.690 6,704,000 16,863,317 2.5154 2.261 2.243 2.270 2.162 2.423 7,443,027 2.2657 5.46%
2015-05-14 0 2.380 2.380 2.420 2.350 2.520 4,412,000 10,691,400 2.4233 2.144 2.144 2.180 2.117 2.270 4,898,364 2.1826 -5.18%
2015-05-13 0 2.510 2.500 2.510 2.430 2.520 3,424,000 8,495,290 2.4811 2.261 2.252 2.261 2.189 2.270 3,801,450 2.2347 0.00%
2015-05-12 0 2.510 2.500 2.520 2.490 2.630 2,236,000 5,690,090 2.5448 2.261 2.252 2.270 2.243 2.369 2,482,489 2.2921 -0.79%
2015-05-11 0 2.530 2.520 2.550 2.390 2.550 6,760,000 16,906,300 2.5009 2.279 2.270 2.297 2.153 2.297 7,505,200 2.2526 4.98%
2015-05-08 0 2.410 2.410 2.440 2.400 2.510 2,014,000 4,922,380 2.4441 2.171 2.171 2.198 2.162 2.261 2,236,017 2.2014 0.42%
2015-05-07 0 2.400 2.390 2.400 2.350 2.500 3,296,000 7,934,230 2.4072 2.162 2.153 2.162 2.117 2.252 3,659,340 2.1682 -3.23%
2015-05-06 0 2.480 2.430 2.490 2.420 2.720 3,795,700 9,563,007 2.5194 2.234 2.189 2.243 2.180 2.450 4,214,125 2.2693 -4.98%
2015-05-05 0 2.610 2.600 2.640 2.540 2.770 5,020,000 13,230,840 2.6356 2.351 2.342 2.378 2.288 2.495 5,573,388 2.3739 -5.43%
2015-05-04 0 2.760 2.750 2.760 2.600 2.790 10,282,000 27,538,660 2.6783 2.486 2.477 2.486 2.342 2.513 11,415,454 2.4124 5.34%
2015-04-30 0 2.620 2.620 2.630 2.220 2.650 19,202,000 47,802,310 2.4894 2.360 2.360 2.369 2.000 2.387 21,318,765 2.2423 18.02%
2015-04-29 0 2.220 2.220 2.270 2.150 2.320 7,824,000 17,378,300 2.2212 2.000 2.000 2.045 1.937 2.090 8,686,492 2.0006 0.91%
2015-04-28 0 2.200 2.190 2.200 2.180 2.290 3,228,000 7,181,000 2.2246 1.982 1.973 1.982 1.964 2.063 3,583,844 2.0037 1.85%
2015-04-27 0 2.160 2.160 2.180 2.140 2.310 5,734,000 12,721,450 2.2186 1.946 1.946 1.964 1.928 2.081 6,366,097 1.9983 1.89%
2015-04-24 0 2.120 2.110 2.160 2.090 2.210 3,359,700 7,197,390 2.1423 1.910 1.900 1.946 1.882 1.991 3,730,062 1.9296 -4.07%
2015-04-23 0 2.210 2.190 2.210 2.130 2.230 4,288,000 9,366,980 2.1845 1.991 1.973 1.991 1.919 2.009 4,760,695 1.9676 4.25%
2015-04-22 0 2.120 2.110 2.140 2.000 2.230 11,240,000 23,834,410 2.1205 1.910 1.900 1.928 1.801 2.009 12,479,060 1.9100 6.00%
2015-04-21 0 2.000 1.990 2.000 1.960 2.100 7,268,000 14,582,540 2.0064 1.801 1.792 1.801 1.765 1.891 8,069,200 1.8072 0.00%
2015-04-20 0 2.000 1.990 2.000 1.970 2.080 9,964,000 20,282,120 2.0355 1.801 1.792 1.801 1.774 1.873 11,062,398 1.8334 -4.31%
2015-04-17 0 2.090 2.070 2.090 2.050 2.230 6,928,000 14,677,380 2.1186 1.882 1.864 1.882 1.846 2.009 7,691,720 1.9082 -5.86%
2015-04-16 0 2.220 2.220 2.250 2.220 2.340 3,440,000 7,821,160 2.2736 2.000 2.000 2.027 2.000 2.108 3,819,214 2.0478 -3.06%
2015-04-15 0 2.290 2.280 2.290 2.140 2.530 12,182,000 27,778,840 2.2803 2.063 2.054 2.063 1.928 2.279 13,524,903 2.0539 -3.78%
2015-04-14 0 2.380 2.340 2.390 2.340 2.600 8,310,000 20,617,560 2.4811 2.144 2.108 2.153 2.108 2.342 9,226,067 2.2347 -4.80%
2015-04-13 0 2.500 2.480 2.570 2.180 2.750 17,398,000 44,360,420 2.5497 2.252 2.234 2.315 1.964 2.477 19,315,898 2.2966 17.37%
2015-04-10 0 2.130 2.140 2.170 1.880 2.270 9,940,000 20,659,100 2.0784 1.919 1.928 1.955 1.693 2.045 11,035,753 1.8720 15.76%
2015-04-09 0 1.840 1.800 1.840 1.750 2.150 10,578,000 20,300,660 1.9191 1.657 1.621 1.657 1.576 1.937 11,744,084 1.7286 -8.00%
2015-04-08 0 2.000 2.000 2.050 1.910 2.110 12,277,000 24,768,240 2.0175 1.801 1.801 1.846 1.720 1.900 13,630,376 1.8171 8.11%
2015-04-02 0 1.850 1.840 1.850 1.600 1.960 12,046,000 21,390,480 1.7757 1.666 1.657 1.666 1.441 1.765 13,373,911 1.5994 14.91%
2015-04-01 0 1.610 1.610 1.620 1.560 1.660 3,248,000 5,277,880 1.6250 1.450 1.450 1.459 1.405 1.495 3,606,049 1.4636 0.62%
2015-03-31 0 1.600 1.600 1.620 1.580 1.730 3,638,000 5,945,320 1.6342 1.441 1.441 1.459 1.423 1.558 4,039,041 1.4720 -5.33%
2015-03-30 0 1.690 1.680 1.690 1.560 1.720 7,086,000 11,735,040 1.6561 1.522 1.513 1.522 1.405 1.549 7,867,137 1.4917 10.46%
2015-03-27 0 1.530 1.510 1.540 1.450 1.570 4,386,000 6,654,180 1.5171 1.378 1.360 1.387 1.306 1.414 4,869,498 1.3665 7.75%
2015-03-26 0 1.420 1.420 1.430 1.390 1.570 6,896,000 10,103,300 1.4651 1.279 1.279 1.288 1.252 1.414 7,656,192 1.3196 0.00%
2015-03-25 0 1.420 1.410 1.430 1.390 1.500 2,374,000 3,375,820 1.4220 1.279 1.270 1.288 1.252 1.351 2,635,702 1.2808 -2.74%
2015-03-24 0 1.460 1.460 1.500 1.460 1.610 5,106,000 7,935,260 1.5541 1.315 1.315 1.351 1.315 1.450 5,668,868 1.3998 -5.19%
2015-03-23 0 1.540 1.540 1.560 1.440 1.610 4,862,000 7,499,964 1.5426 1.387 1.387 1.405 1.297 1.450 5,397,971 1.3894 3.36%
2015-03-20 0 1.490 1.490 1.500 1.380 1.510 6,991,000 10,128,980 1.4489 1.342 1.342 1.351 1.243 1.360 7,761,665 1.3050 11.19%
2015-03-19 0 1.340 1.330 1.350 1.280 1.390 2,535,000 3,382,470 1.3343 1.207 1.198 1.216 1.153 1.252 2,814,450 1.2018 3.08%
2015-03-18 0 1.300 1.290 1.300 1.230 1.330 4,302,000 5,542,940 1.2885 1.171 1.162 1.171 1.108 1.198 4,776,238 1.1605 4.84%
2015-03-17 0 1.240 1.240 1.250 1.220 1.260 298,000 371,280 1.2459 1.117 1.117 1.126 1.099 1.135 330,851 1.1222 0.81%
2015-03-16 0 1.230 1.220 1.240 1.220 1.260 628,000 781,200 1.2439 1.108 1.099 1.117 1.099 1.135 697,229 1.1204 0.00%
2015-03-13 0 1.230 1.230 1.240 1.210 1.260 480,000 589,260 1.2276 1.108 1.108 1.117 1.090 1.135 532,914 1.1057 3.36%
2015-03-12 0 1.190 1.190 1.200 1.180 1.210 528,000 632,600 1.1981 1.072 1.072 1.081 1.063 1.090 586,205 1.0791 -1.65%
2015-03-11 0 1.210 1.210 1.220 1.210 1.220 130,000 158,440 1.2188 1.090 1.090 1.099 1.090 1.099 144,331 1.0978 -0.82%
2015-03-10 0 1.220 1.220 1.230 1.200 1.230 456,000 555,440 1.2181 1.099 1.099 1.108 1.081 1.108 506,268 1.0971 0.00%
2015-03-09 0 1.220 1.220 1.230 1.220 1.250 244,000 301,600 1.2361 1.099 1.099 1.108 1.099 1.126 270,898 1.1133 -1.61%
2015-03-06 0 1.240 1.220 1.240 1.210 1.240 290,000 357,740 1.2336 1.117 1.099 1.117 1.090 1.117 321,969 1.1111 0.81%
2015-03-05 0 1.230 1.230 1.240 1.220 1.250 584,000 717,800 1.2291 1.108 1.108 1.117 1.099 1.126 648,378 1.1071 0.82%
2015-03-04 0 1.220 1.210 1.230 1.200 1.240 1,296,000 1,579,120 1.2185 1.099 1.090 1.108 1.081 1.117 1,438,867 1.0975 0.83%
2015-03-03 0 1.210 1.210 1.220 1.180 1.250 2,904,000 3,535,820 1.2176 1.090 1.090 1.099 1.063 1.126 3,224,127 1.0967 4.31%
2015-03-02 0 1.160 1.150 1.170 1.120 1.160 286,000 326,460 1.1415 1.045 1.036 1.054 1.009 1.045 317,528 1.0281 1.75%
2015-02-27 0 1.140 1.130 1.140 1.110 1.140 522,000 585,640 1.1219 1.027 1.018 1.027 1.000 1.027 579,544 1.0105 2.70%
2015-02-26 0 1.110 1.100 1.130 1.100 1.130 370,000 408,840 1.1050 1.000 0.991 1.018 0.991 1.018 410,788 0.9953 0.00%
2015-02-25 0 1.110 1.110 1.130 1.100 1.120 394,000 437,200 1.1096 1.000 1.000 1.018 0.991 1.009 437,433 0.9995 -2.63%
2015-02-24 0 1.140 1.130 1.140 1.100 1.140 468,000 519,740 1.1106 1.027 1.018 1.027 0.991 1.027 519,591 1.0003 3.64%
2015-02-23 0 1.100 1.100 1.130 1.090 1.140 830,000 911,020 1.0976 0.991 0.991 1.018 0.982 1.027 921,496 0.9886 -4.35%
2015-02-18 0 1.150 1.100 1.160 1.100 1.160 468,000 520,480 1.1121 1.036 0.991 1.045 0.991 1.045 519,591 1.0017 3.60%
2015-02-17 0 1.110 1.110 1.120 1.090 1.160 1,530,000 1,697,600 1.1095 1.000 1.000 1.009 0.982 1.045 1,698,662 0.9994 -5.13%
2015-02-16 0 1.170 1.170 1.200 1.150 1.190 484,000 561,880 1.1609 1.054 1.054 1.081 1.036 1.072 537,355 1.0456 -2.50%
2015-02-13 0 1.200 1.180 1.200 1.150 1.200 272,000 315,500 1.1599 1.081 1.063 1.081 1.036 1.081 301,984 1.0448 7.14%
2015-02-12 0 1.120 1.120 1.150 1.120 1.160 320,000 363,640 1.1364 1.009 1.009 1.036 1.009 1.045 355,276 1.0235 -3.45%
2015-02-11 0 1.160 1.160 1.180 1.100 1.150 1,162,000 1,304,160 1.1223 1.045 1.045 1.063 0.991 1.036 1,290,095 1.0109 1.75%
2015-02-10 0 1.140 1.140 1.150 1.140 1.170 406,000 466,960 1.1501 1.027 1.027 1.036 1.027 1.054 450,756 1.0359 -2.56%
2015-02-09 0 1.170 1.170 1.180 1.140 1.220 1,706,000 1,990,660 1.1669 1.054 1.054 1.063 1.027 1.099 1,894,064 1.0510 -4.88%
2015-02-06 0 1.230 1.220 1.230 1.220 1.250 198,000 244,920 1.2370 1.108 1.099 1.108 1.099 1.126 219,827 1.1141 -3.15%
2015-02-05 0 1.270 1.250 1.270 1.240 1.280 166,000 208,380 1.2553 1.144 1.126 1.144 1.117 1.153 184,299 1.1307 0.79%
2015-02-04 0 1.260 1.260 1.270 1.260 1.310 360,000 459,500 1.2764 1.135 1.135 1.144 1.135 1.180 399,685 1.1497 -3.82%
2015-02-03 0 1.310 1.290 1.310 - - 0 0 - 1.180 1.162 1.180 - - 0 - 0.00%
2015-02-02 0 1.310 1.280 1.310 1.300 1.330 56,000 73,100 1.3054 1.180 1.153 1.180 1.171 1.198 62,173 1.1757 -2.96%
2015-01-30 0 1.350 1.330 1.350 1.260 1.350 270,000 351,860 1.3032 1.216 1.198 1.216 1.135 1.216 299,764 1.1738 3.85%
2015-01-29 0 1.300 1.270 1.300 1.250 1.320 744,000 953,240 1.2812 1.171 1.144 1.171 1.126 1.189 826,016 1.1540 -1.52%
2015-01-28 0 1.320 1.310 1.320 1.250 1.330 1,958,000 2,566,360 1.3107 1.189 1.180 1.189 1.126 1.198 2,173,843 1.1806 4.76%
2015-01-27 0 1.260 1.250 1.300 1.250 1.260 136,000 171,040 1.2576 1.135 1.126 1.171 1.126 1.135 150,992 1.1328 0.00%
2015-01-26 0 1.260 1.260 1.280 1.240 1.310 784,000 994,540 1.2685 1.135 1.135 1.153 1.117 1.180 870,426 1.1426 3.28%
2015-01-23 0 1.220 1.170 1.230 1.220 1.220 40,000 48,800 1.2200 1.099 1.054 1.108 1.099 1.099 44,409 1.0989 0.83%
2015-01-22 0 1.210 1.190 1.240 1.210 1.210 10,000 12,100 1.2100 1.090 1.072 1.117 1.090 1.090 11,102 1.0899 0.00%
2015-01-21 0 1.210 1.180 1.210 1.210 1.230 54,000 66,220 1.2263 1.090 1.063 1.090 1.090 1.108 59,953 1.1045 0.83%
2015-01-20 0 1.200 1.200 1.250 1.160 1.200 20,000 23,860 1.1930 1.081 1.081 1.126 1.045 1.081 22,205 1.0745 3.45%
2015-01-19 0 1.160 1.160 1.230 1.160 1.190 150,000 175,920 1.1728 1.045 1.045 1.108 1.045 1.072 166,536 1.0564 -3.33%
2015-01-16 0 1.200 1.180 1.220 1.200 1.220 190,000 230,900 1.2153 1.081 1.063 1.099 1.081 1.099 210,945 1.0946 -3.23%
2015-01-15 0 1.240 1.230 1.270 1.220 1.270 240,000 298,480 1.2437 1.117 1.108 1.144 1.099 1.144 266,457 1.1202 1.64%
2015-01-14 0 1.220 1.200 1.250 1.220 1.220 418,000 509,960 1.2200 1.099 1.081 1.126 1.099 1.099 464,079 1.0989 0.00%
2015-01-13 0 1.220 1.200 1.240 - - 0 0 - 1.099 1.081 1.117 - - 0 - 0.00%
2015-01-12 0 1.220 1.200 1.220 1.130 1.230 250,000 297,380 1.1895 1.099 1.081 1.099 1.018 1.108 277,559 1.0714 1.67%
2015-01-09 0 1.200 1.200 1.220 1.200 1.200 372,000 446,400 1.2000 1.081 1.081 1.099 1.081 1.081 413,008 1.0809 -1.64%
2015-01-08 0 1.220 1.210 1.220 1.200 1.230 194,000 235,520 1.2140 1.099 1.090 1.099 1.081 1.108 215,386 1.0935 0.00%
2015-01-07 0 1.220 1.220 1.230 1.150 1.280 1,472,000 1,816,260 1.2339 1.099 1.099 1.108 1.036 1.153 1,634,268 1.1114 3.39%
2015-01-06 0 1.180 1.180 1.200 1.150 1.190 10,000 11,700 1.1700 1.063 1.063 1.081 1.036 1.072 11,102 1.0538 0.00%
2015-01-05 0 1.180 1.160 1.180 1.160 1.200 194,000 230,040 1.1858 1.063 1.045 1.063 1.045 1.081 215,386 1.0680 -1.67%
2015-01-02 0 1.200 1.170 1.200 1.180 1.200 190,000 226,500 1.1921 1.081 1.054 1.081 1.063 1.081 210,945 1.0737 0.84%
2014-12-31 0 1.190 1.200 1.210 1.100 1.210 1,426,000 1,639,200 1.1495 1.072 1.081 1.090 0.991 1.090 1,583,198 1.0354 -0.83%
2014-12-30 0 1.200 1.200 1.220 1.190 1.240 122,000 145,860 1.1956 1.081 1.081 1.099 1.072 1.117 135,449 1.0769 -1.64%
2014-12-29 0 1.220 1.190 1.220 1.110 1.220 110,000 129,360 1.1760 1.099 1.072 1.099 1.000 1.099 122,126 1.0592 -1.61%
2014-12-24 0 1.240 1.230 1.240 1.200 1.240 58,000 70,220 1.2107 1.117 1.108 1.117 1.081 1.117 64,394 1.0905 0.81%
2014-12-23 0 1.230 1.220 1.230 1.200 1.240 172,000 208,560 1.2126 1.108 1.099 1.108 1.081 1.117 190,961 1.0922 0.82%
2014-12-22 0 1.220 1.190 1.220 1.200 1.250 70,000 84,700 1.2100 1.099 1.072 1.099 1.081 1.126 77,717 1.0899 1.67%
2014-12-19 0 1.200 1.180 1.200 1.170 1.200 414,000 488,220 1.1793 1.081 1.063 1.081 1.054 1.081 459,638 1.0622 0.84%
2014-12-18 0 1.190 1.190 1.200 1.190 1.250 518,000 626,560 1.2096 1.072 1.072 1.081 1.072 1.126 575,103 1.0895 0.00%
2014-12-17 0 1.190 1.170 1.190 1.150 1.190 466,000 548,300 1.1766 1.072 1.054 1.072 1.036 1.072 517,370 1.0598 1.71%
2014-12-16 0 1.170 1.170 1.200 1.120 1.150 134,000 153,140 1.1428 1.054 1.054 1.081 1.009 1.036 148,772 1.0294 -1.68%
2014-12-15 0 1.190 1.190 1.240 1.130 1.200 276,000 326,260 1.1821 1.072 1.072 1.117 1.018 1.081 306,425 1.0647 -0.83%
2014-12-12 0 1.200 1.190 1.210 1.150 1.200 320,000 372,700 1.1647 1.081 1.072 1.090 1.036 1.081 355,276 1.0490 0.00%
2014-12-11 0 1.200 1.190 1.240 1.150 1.200 662,000 778,320 1.1757 1.081 1.072 1.117 1.036 1.081 734,977 1.0590 0.84%
2014-12-10 0 1.190 1.180 1.190 1.100 1.240 832,000 966,080 1.1612 1.072 1.063 1.072 0.991 1.117 923,717 1.0459 5.31%
2014-12-09 0 1.130 1.130 1.160 1.110 1.210 1,814,000 2,087,940 1.1510 1.018 1.018 1.045 1.000 1.090 2,013,969 1.0367 -10.32%
2014-12-08 0 1.260 1.260 1.270 1.210 1.350 756,000 941,140 1.2449 1.135 1.135 1.144 1.090 1.216 839,339 1.1213 -3.08%
2014-12-05 0 1.300 1.260 1.300 1.240 1.350 288,000 366,940 1.2741 1.171 1.135 1.171 1.117 1.216 319,748 1.1476 -2.99%
2014-12-04 0 1.340 1.300 1.350 1.260 1.340 724,000 935,040 1.2915 1.207 1.171 1.216 1.135 1.207 803,811 1.1633 5.51%
2014-12-03 0 1.270 1.270 1.290 1.220 1.360 1,458,000 1,852,580 1.2706 1.144 1.144 1.162 1.099 1.225 1,618,725 1.1445 -0.78%
2014-12-02 0 1.280 1.250 1.280 1.250 1.290 20,000 25,420 1.2710 1.153 1.126 1.153 1.126 1.162 22,205 1.1448 0.79%
2014-12-01 0 1.270 1.260 1.270 1.200 1.280 268,000 335,940 1.2535 1.144 1.135 1.144 1.081 1.153 297,543 1.1290 -2.31%
2014-11-28 0 1.300 1.290 1.300 1.210 1.300 1,228,000 1,543,920 1.2573 1.171 1.162 1.171 1.090 1.171 1,363,371 1.1324 1.56%
2014-11-27 0 1.280 1.280 1.290 1.260 1.280 356,000 454,220 1.2759 1.153 1.153 1.162 1.135 1.153 395,244 1.1492 0.00%
2014-11-26 0 1.280 1.280 1.300 1.260 1.280 52,000 66,060 1.2704 1.153 1.153 1.171 1.135 1.153 57,732 1.1442 0.00%
2014-11-25 0 1.280 1.280 1.300 1.280 1.300 34,000 43,920 1.2918 1.153 1.153 1.171 1.153 1.171 37,748 1.1635 -2.29%
2014-11-24 0 1.310 1.310 1.320 1.280 1.330 1,054,000 1,361,920 1.2921 1.180 1.180 1.189 1.153 1.198 1,170,189 1.1638 2.34%
2014-11-21 0 1.280 1.270 1.280 1.260 1.300 1,008,000 1,281,440 1.2713 1.153 1.144 1.153 1.135 1.171 1,119,119 1.1450 -1.54%
2014-11-20 0 1.300 1.290 1.300 1.250 1.360 430,000 555,820 1.2926 1.171 1.162 1.171 1.126 1.225 477,402 1.1643 -0.76%
2014-11-19 0 1.310 1.320 1.330 1.280 1.300 168,000 217,400 1.2940 1.180 1.189 1.198 1.153 1.171 186,520 1.1656 -2.24%
2014-11-18 0 1.340 1.340 1.360 1.300 1.340 696,000 910,900 1.3088 1.207 1.207 1.225 1.171 1.207 772,725 1.1788 -1.47%
2014-11-17 0 1.360 1.340 1.360 1.330 1.370 274,000 370,180 1.3510 1.225 1.207 1.225 1.198 1.234 304,205 1.2169 0.74%
2014-11-14 0 1.350 1.330 1.370 1.310 1.400 1,086,000 1,475,360 1.3585 1.216 1.198 1.234 1.180 1.261 1,205,717 1.2236 -2.88%
2014-11-13 0 1.390 1.380 1.430 1.370 1.420 938,000 1,297,680 1.3835 1.252 1.243 1.288 1.234 1.279 1,041,402 1.2461 -2.11%
2014-11-12 0 1.420 1.410 1.430 1.360 1.430 1,546,000 2,173,900 1.4061 1.279 1.270 1.288 1.225 1.288 1,716,426 1.2665 -2.07%
2014-11-11 0 1.450 1.420 1.450 1.350 1.450 2,090,000 2,939,420 1.4064 1.306 1.279 1.306 1.216 1.306 2,320,395 1.2668 3.57%
2014-11-10 0 1.400 1.390 1.410 1.360 1.450 1,102,000 1,533,520 1.3916 1.261 1.252 1.270 1.225 1.306 1,223,481 1.2534 0.72%
2014-11-07 0 1.390 1.380 1.390 1.360 1.390 492,000 675,500 1.3730 1.252 1.243 1.252 1.225 1.252 546,236 1.2366 -2.11%
2014-11-06 0 1.420 1.360 1.420 1.300 1.420 3,512,000 4,747,040 1.3517 1.279 1.225 1.279 1.171 1.279 3,899,151 1.2175 0.71%
2014-11-05 0 1.410 1.390 1.400 1.390 1.460 2,004,000 2,859,800 1.4270 1.270 1.252 1.261 1.252 1.315 2,224,914 1.2854 -4.73%
2014-11-04 0 1.480 1.470 1.490 1.460 1.480 630,000 926,880 1.4712 1.333 1.324 1.342 1.315 1.333 699,449 1.3252 -0.67%
2014-11-03 0 1.490 1.470 1.500 1.470 1.530 2,378,000 3,566,340 1.4997 1.342 1.324 1.351 1.324 1.378 2,640,143 1.3508 -1.32%
2014-10-31 0 1.510 1.510 1.520 1.450 1.560 29,244,000 43,496,680 1.4874 1.360 1.360 1.369 1.306 1.405 32,467,761 1.3397 7.09%
2014-10-30 0 1.410 1.400 1.410 1.340 1.410 4,854,000 6,665,240 1.3731 1.270 1.261 1.270 1.207 1.270 5,389,089 1.2368 0.71%
2014-10-29 0 1.400 1.400 1.410 1.300 1.410 11,042,000 15,223,740 1.3787 1.261 1.261 1.270 1.171 1.270 12,259,233 1.2418 7.69%
2014-10-28 0 1.300 1.300 1.330 1.250 1.320 694,000 903,060 1.3012 1.171 1.171 1.198 1.126 1.189 770,504 1.1720 4.00%
2014-10-27 0 1.250 1.250 1.270 1.250 1.260 1,470,000 1,841,500 1.2527 1.126 1.126 1.144 1.126 1.135 1,632,048 1.1283 -1.57%
2014-10-24 0 1.270 1.250 1.270 1.240 1.290 232,000 293,060 1.2632 1.144 1.126 1.144 1.117 1.162 257,575 1.1378 1.60%
2014-10-23 0 1.250 1.240 1.250 1.230 1.260 1,196,000 1,481,460 1.2387 1.126 1.117 1.126 1.108 1.135 1,327,843 1.1157 0.00%
2014-10-22 0 1.250 1.230 1.250 1.220 1.270 1,412,000 1,754,380 1.2425 1.126 1.108 1.126 1.099 1.144 1,567,654 1.1191 0.81%
2014-10-21 0 1.240 1.210 1.240 1.190 1.240 1,190,000 1,442,740 1.2124 1.117 1.090 1.117 1.072 1.117 1,321,182 1.0920 0.81%
2014-10-20 0 1.230 1.200 1.240 1.210 1.330 1,908,000 2,377,140 1.2459 1.108 1.081 1.117 1.090 1.198 2,118,332 1.1222 3.36%
2014-10-17 0 1.190 1.170 1.200 1.180 1.250 1,470,000 1,765,440 1.2010 1.072 1.054 1.081 1.063 1.126 1,632,048 1.0817 -5.56%
2014-10-16 0 1.260 1.250 1.260 1.260 1.270 28,000 35,380 1.2636 1.135 1.126 1.135 1.135 1.144 31,087 1.1381 -0.79%
2014-10-15 0 1.270 1.270 1.280 1.250 1.300 542,000 687,600 1.2686 1.144 1.144 1.153 1.126 1.171 601,748 1.1427 -2.31%
2014-10-14 0 1.300 1.290 1.310 1.280 1.330 280,000 362,820 1.2958 1.171 1.162 1.180 1.153 1.198 310,866 1.1671 -0.76%
2014-10-13 0 1.310 1.300 1.320 1.270 1.310 612,000 789,620 1.2902 1.180 1.171 1.189 1.144 1.180 679,465 1.1621 0.77%
2014-10-10 0 1.300 1.290 1.300 1.290 1.390 3,290,000 4,321,100 1.3134 1.171 1.162 1.171 1.162 1.252 3,652,679 1.1830 -7.14%
2014-10-09 0 1.400 1.390 1.400 1.360 1.480 3,182,000 4,509,800 1.4173 1.261 1.252 1.261 1.225 1.333 3,532,773 1.2766 0.00%
2014-10-08 0 1.400 1.380 1.410 1.370 1.430 888,000 1,252,440 1.4104 1.261 1.243 1.270 1.234 1.288 985,890 1.2704 -0.71%
2014-10-07 0 1.410 1.410 1.420 1.390 1.440 5,070,000 7,124,500 1.4052 1.270 1.270 1.279 1.252 1.297 5,628,900 1.2657 0.71%
2014-10-06 0 1.400 1.410 1.430 1.290 1.420 2,668,000 3,621,220 1.3573 1.261 1.270 1.288 1.162 1.279 2,962,111 1.2225 10.24%
2014-10-03 0 1.270 1.270 1.290 1.220 1.290 2,655,000 3,309,610 1.2466 1.144 1.144 1.162 1.099 1.162 2,947,678 1.1228 -0.78%
2014-09-30 0 1.280 1.280 1.290 1.220 1.310 1,994,000 2,512,420 1.2600 1.153 1.153 1.162 1.099 1.180 2,213,812 1.1349 -2.29%
2014-09-29 0 1.310 1.290 1.320 1.300 1.390 2,681,000 3,543,360 1.3217 1.180 1.162 1.189 1.171 1.252 2,976,545 1.1904 -6.43%
2014-09-26 0 1.400 1.400 1.420 1.380 1.460 2,464,000 3,483,340 1.4137 1.261 1.261 1.279 1.243 1.315 2,735,623 1.2733 -5.41%
2014-09-25 0 1.480 1.470 1.480 1.470 1.600 4,266,000 6,530,220 1.5308 1.333 1.324 1.333 1.324 1.441 4,736,270 1.3788 -1.99%
2014-09-24 0 1.510 1.510 1.520 1.480 1.560 2,526,000 3,859,204 1.5278 1.360 1.360 1.369 1.333 1.405 2,804,458 1.3761 -1.31%
2014-09-23 0 1.530 1.520 1.530 1.500 1.620 5,694,000 8,948,840 1.5716 1.378 1.369 1.378 1.351 1.459 6,321,688 1.4156 -1.29%
2014-09-22 0 1.550 1.540 1.560 1.360 1.570 22,620,000 29,948,920 1.3240 1.396 1.387 1.405 1.225 1.414 25,113,554 1.1925 10.71%
2014-09-19 0 1.400 1.400 1.420 1.360 1.470 1,476,000 2,093,340 1.4183 1.261 1.261 1.279 1.225 1.324 1,638,709 1.2774 2.94%
2014-09-18 0 1.360 1.360 1.370 1.300 1.360 1,552,000 2,053,740 1.3233 1.225 1.225 1.234 1.171 1.225 1,723,087 1.1919 0.00%
2014-09-17 0 1.360 1.340 1.370 1.340 1.440 1,864,000 2,565,340 1.3763 1.225 1.207 1.234 1.207 1.297 2,069,481 1.2396 -2.86%
2014-09-16 0 1.400 1.400 1.420 1.400 1.470 798,000 1,127,680 1.4131 1.261 1.261 1.279 1.261 1.324 885,969 1.2728 -4.76%
2014-09-15 0 1.470 1.450 1.470 1.440 1.490 838,000 1,225,040 1.4619 1.324 1.306 1.324 1.297 1.342 930,378 1.3167 -1.34%
2014-09-12 0 1.490 1.460 1.500 1.390 1.490 1,956,000 2,822,280 1.4429 1.342 1.315 1.351 1.252 1.342 2,171,623 1.2996 2.76%
2014-09-11 0 1.450 1.440 1.460 1.400 1.520 2,822,000 4,110,480 1.4566 1.306 1.297 1.315 1.261 1.369 3,133,088 1.3120 -2.68%
2014-09-10 0 1.490 1.480 1.490 1.410 1.530 3,452,000 5,083,780 1.4727 1.342 1.333 1.342 1.270 1.378 3,832,537 1.3265 0.68%
2014-09-08 0 1.480 1.480 1.490 1.400 1.510 2,554,000 3,750,480 1.4685 1.333 1.333 1.342 1.261 1.360 2,835,544 1.3227 4.23%
2014-09-05 0 1.420 1.410 1.420 1.290 1.460 6,580,000 9,114,400 1.3852 1.279 1.270 1.279 1.162 1.315 7,305,357 1.2476 9.23%
2014-09-04 0 1.300 1.280 1.300 1.270 1.310 1,378,000 1,784,040 1.2947 1.171 1.153 1.171 1.144 1.180 1,529,906 1.1661 0.00%
2014-09-03 0 1.300 1.280 1.300 1.250 1.330 4,980,000 6,425,600 1.2903 1.171 1.153 1.171 1.126 1.198 5,528,979 1.1622 1.56%
2014-09-02 0 1.280 1.250 1.280 1.230 1.300 2,642,000 3,315,380 1.2549 1.153 1.126 1.153 1.108 1.171 2,933,245 1.1303 0.79%
2014-09-01 0 1.270 1.260 1.270 1.160 1.280 3,022,000 3,728,760 1.2339 1.144 1.135 1.144 1.045 1.153 3,355,135 1.1114 4.96%
2014-08-29 0 1.210 1.200 1.210 1.130 1.250 3,872,000 4,567,240 1.1796 1.090 1.081 1.090 1.018 1.126 4,298,836 1.0624 -2.42%
2014-08-28 0 1.240 1.220 1.240 1.200 1.260 3,284,000 4,056,800 1.2353 1.117 1.099 1.117 1.081 1.135 3,646,017 1.1127 0.81%
2014-08-27 0 1.230 1.220 1.240 1.180 1.270 11,694,000 14,232,780 1.2171 1.108 1.099 1.117 1.063 1.144 12,983,108 1.0963 -3.15%
2014-08-26 0 1.270 1.260 1.280 1.260 1.300 2,440,000 3,112,660 1.2757 1.144 1.135 1.153 1.135 1.171 2,708,977 1.1490 -1.55%
2014-08-25 0 1.290 1.280 1.300 1.260 1.330 5,866,000 7,571,720 1.2908 1.162 1.153 1.171 1.135 1.198 6,512,648 1.1626 -2.27%
2014-08-22 0 1.320 1.310 1.320 1.260 1.330 3,316,000 4,296,520 1.2957 1.189 1.180 1.189 1.135 1.198 3,681,545 1.1670 2.33%
2014-08-21 0 1.290 1.280 1.300 1.250 1.300 1,518,000 1,936,280 1.2755 1.162 1.153 1.171 1.126 1.171 1,685,339 1.1489 -0.77%
2014-08-20 0 1.300 1.290 1.300 1.270 1.330 5,020,000 6,496,400 1.2941 1.171 1.162 1.171 1.144 1.198 5,573,388 1.1656 -0.76%
2014-08-19 0 1.310 1.290 1.310 1.280 1.360 6,800,000 8,908,700 1.3101 1.180 1.162 1.180 1.153 1.225 7,549,609 1.1800 1.55%
2014-08-18 0 1.290 1.290 1.320 1.190 1.320 8,036,000 10,217,000 1.2714 1.162 1.162 1.189 1.072 1.189 8,921,862 1.1452 4.88%
2014-08-15 0 1.230 1.220 1.230 1.190 1.240 5,324,000 6,464,360 1.2142 1.108 1.099 1.108 1.072 1.117 5,910,900 1.0936 1.65%
2014-08-14 0 1.210 1.200 1.210 1.150 1.250 13,278,000 15,836,100 1.1927 1.090 1.081 1.090 1.036 1.126 14,741,723 1.0742 4.31%
2014-08-13 0 1.160 1.150 1.160 1.060 1.220 32,650,000 37,907,080 1.1610 1.045 1.036 1.045 0.955 1.099 36,249,228 1.0457 7.41%
2014-08-12 0 1.080 1.070 1.080 0.970 1.110 29,351,000 31,154,270 1.0614 0.973 0.964 0.973 0.874 1.000 32,586,557 0.9560 11.34%
2014-08-11 0 0.970 0.960 0.970 0.950 0.980 1,966,000 1,893,040 0.9629 0.874 0.865 0.874 0.856 0.883 2,182,725 0.8673 0.00%
2014-08-08 0 0.970 0.960 0.970 0.940 0.990 9,698,000 9,403,620 0.9696 0.874 0.865 0.874 0.847 0.892 10,767,075 0.8734 2.11%
2014-08-07 0 0.950 0.940 0.950 0.890 0.990 17,636,000 16,894,520 0.9580 0.856 0.847 0.856 0.802 0.892 19,580,134 0.8628 3.26%
2014-08-06 0 0.920 0.910 0.920 0.870 0.920 2,786,000 2,517,280 0.9035 0.829 0.820 0.829 0.784 0.829 3,093,119 0.8138 2.22%
2014-08-05 0 0.900 0.890 0.900 0.860 0.900 3,606,000 3,201,800 0.8879 0.811 0.802 0.811 0.775 0.811 4,003,513 0.7997 0.00%
2014-08-04 0 0.900 0.890 0.900 0.790 0.900 30,742,000 26,267,820 0.8545 0.811 0.802 0.811 0.712 0.811 34,130,896 0.7696 7.14%
2014-08-01 0 0.840 0.830 0.850 0.820 0.900 6,268,000 5,409,240 0.8630 0.757 0.748 0.766 0.739 0.811 6,958,964 0.7773 -7.69%
2014-07-31 0 0.910 0.900 0.910 0.890 0.910 138,000 124,500 0.9022 0.820 0.811 0.820 0.802 0.820 153,213 0.8126 0.00%
2014-07-30 0 0.910 0.900 0.910 0.890 0.920 2,768,000 2,504,340 0.9047 0.820 0.811 0.820 0.802 0.829 3,073,135 0.8149 0.00%
2014-07-29 0 0.910 0.900 0.910 0.890 0.920 2,408,000 2,168,300 0.9005 0.820 0.811 0.820 0.802 0.829 2,673,450 0.8110 -1.09%
2014-07-28 0 0.920 0.910 0.920 0.910 0.930 1,746,000 1,594,400 0.9132 0.829 0.820 0.829 0.820 0.838 1,938,473 0.8225 -2.13%
2014-07-25 0 0.940 0.930 0.940 0.910 0.960 3,350,000 3,118,860 0.9310 0.847 0.838 0.847 0.820 0.865 3,719,293 0.8386 1.08%
2014-07-24 0 0.930 0.920 0.930 0.900 0.940 3,204,000 2,931,420 0.9149 0.838 0.829 0.838 0.811 0.847 3,557,198 0.8241 1.09%
2014-07-23 0 0.920 0.910 0.920 0.900 0.950 2,440,000 2,249,220 0.9218 0.829 0.820 0.829 0.811 0.856 2,708,977 0.8303 -1.08%
2014-07-22 0 0.930 0.920 0.930 0.920 0.950 3,208,000 2,984,220 0.9302 0.838 0.829 0.838 0.829 0.856 3,561,639 0.8379 -2.11%
2014-07-21 0 0.950 0.950 0.960 0.930 0.970 2,476,000 2,349,300 0.9488 0.856 0.856 0.865 0.838 0.874 2,748,946 0.8546 -1.04%
2014-07-18 0 0.960 0.960 0.970 0.950 1.000 9,048,000 8,857,480 0.9789 0.865 0.865 0.874 0.856 0.901 10,045,421 0.8817 -5.88%
2014-07-17 0 1.020 1.010 1.020 0.900 1.020 16,562,000 16,123,820 0.9735 0.919 0.910 0.919 0.811 0.919 18,387,740 0.8769 13.33%
2014-07-16 0 0.900 0.890 0.900 0.890 0.940 4,102,000 3,758,240 0.9162 0.811 0.802 0.811 0.802 0.847 4,554,191 0.8252 -2.17%
2014-07-15 0 0.920 0.910 0.920 0.910 0.940 2,978,000 2,760,380 0.9269 0.829 0.820 0.829 0.820 0.847 3,306,285 0.8349 0.00%
2014-07-14 0 0.920 0.910 0.920 0.900 0.930 2,580,000 2,354,740 0.9127 0.829 0.820 0.829 0.811 0.838 2,864,411 0.8221 1.10%
2014-07-11 0 0.910 0.910 0.920 0.900 0.960 5,640,000 5,228,320 0.9270 0.820 0.820 0.829 0.811 0.865 6,261,735 0.8350 -1.09%
2014-07-10 0 0.920 0.920 0.930 0.910 0.950 8,284,000 7,669,040 0.9258 0.829 0.829 0.838 0.820 0.856 9,197,201 0.8338 -3.16%
2014-07-09 0 0.950 0.950 0.960 0.870 0.970 18,620,000 17,265,940 0.9273 0.856 0.856 0.865 0.784 0.874 20,672,607 0.8352 2.15%
2014-07-08 0 0.930 0.920 0.930 0.920 1.060 22,124,000 21,652,440 0.9787 0.838 0.829 0.838 0.829 0.955 24,562,876 0.8815 -13.08%
2014-07-07 0 1.070 1.060 1.070 1.030 1.120 74,500,000 79,433,100 1.0662 0.964 0.955 0.964 0.928 1.009 82,712,633 0.9604

Webb-site Database - Powered By Linux Group

Back to top