AAG Energy Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02686  2015-06-23  2023-06-05  2023-07-12
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
2023-07-11 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2023-06-05 0 1.830 1.830 1.840 1.830 1.840 104,026,660 190,394,569 1.8302 1.830 1.830 1.840 1.830 1.840 104,026,660 1.8302 2.23%
2023-06-02 0 1.790 1.790 1.800 1.770 1.810 29,985,276 53,714,770 1.7914 1.790 1.790 1.800 1.770 1.810 29,985,276 1.7914 1.13%
2023-06-01 0 1.770 1.760 1.770 1.740 1.770 22,624,000 39,661,120 1.7531 1.770 1.760 1.770 1.740 1.770 22,624,000 1.7531 0.00%
2023-05-31 0 1.770 1.760 1.770 1.740 1.770 15,539,000 27,305,030 1.7572 1.770 1.760 1.770 1.740 1.770 15,539,000 1.7572 1.72%
2023-05-30 0 1.740 1.730 1.740 1.720 1.740 4,135,000 7,153,170 1.7299 1.740 1.730 1.740 1.720 1.740 4,135,000 1.7299 0.00%
2023-05-29 0 1.740 1.730 1.740 1.720 1.740 2,612,000 4,527,560 1.7334 1.740 1.730 1.740 1.720 1.740 2,612,000 1.7334 0.58%
2023-05-25 0 1.730 1.720 1.730 1.720 1.740 3,938,000 6,800,595 1.7269 1.730 1.720 1.730 1.720 1.740 3,938,000 1.7269 0.00%
2023-05-24 0 1.730 1.730 1.740 1.710 1.740 5,458,000 9,405,760 1.7233 1.730 1.730 1.740 1.710 1.740 5,458,000 1.7233 0.00%
2023-05-23 0 1.730 1.720 1.730 1.710 1.730 2,701,000 4,647,010 1.7205 1.730 1.720 1.730 1.710 1.730 2,701,000 1.7205 0.58%
2023-05-22 0 1.720 1.710 1.720 1.710 1.730 3,479,000 5,980,150 1.7189 1.720 1.710 1.720 1.710 1.730 3,479,000 1.7189 0.00%
2023-05-19 0 1.720 1.710 1.720 1.700 1.720 3,960,000 6,779,900 1.7121 1.720 1.710 1.720 1.700 1.720 3,960,000 1.7121 0.00%
2023-05-18 0 1.720 1.710 1.720 1.690 1.720 7,402,000 12,621,750 1.7052 1.720 1.710 1.720 1.690 1.720 7,402,000 1.7052 0.58%
2023-05-17 0 1.710 1.710 1.720 1.690 1.720 10,213,000 17,456,220 1.7092 1.710 1.710 1.720 1.690 1.720 10,213,000 1.7092 0.00%
2023-05-16 0 1.710 1.700 1.710 1.690 1.720 11,152,795 19,011,195 1.7046 1.710 1.700 1.710 1.690 1.720 11,152,795 1.7046 0.59%
2023-05-15 0 1.700 1.690 1.700 1.680 1.720 4,208,000 7,163,280 1.7023 1.700 1.690 1.700 1.680 1.720 4,208,000 1.7023 0.00%
2023-05-12 0 1.700 1.690 1.700 1.660 1.700 5,972,589 10,036,162 1.6804 1.700 1.690 1.700 1.660 1.700 5,972,589 1.6804 1.19%
2023-05-11 0 1.680 1.670 1.680 1.670 1.690 3,821,000 6,400,970 1.6752 1.680 1.670 1.680 1.670 1.690 3,821,000 1.6752 0.60%
2023-05-10 0 1.670 1.670 1.680 1.650 1.670 2,839,980 4,730,357 1.6656 1.670 1.670 1.680 1.650 1.670 2,839,980 1.6656 0.00%
2023-05-09 0 1.670 1.670 1.680 1.640 1.680 4,393,000 7,311,010 1.6642 1.670 1.670 1.680 1.640 1.680 4,393,000 1.6642 0.00%
2023-05-08 0 1.670 1.670 1.680 1.640 1.700 8,178,320 13,744,345 1.6806 1.670 1.670 1.680 1.640 1.700 8,178,320 1.6806 2.45%
2023-05-05 0 1.630 1.630 1.640 1.580 1.640 7,033,000 11,374,080 1.6172 1.630 1.630 1.640 1.580 1.640 7,033,000 1.6172 1.24%
2023-05-04 0 1.610 1.600 1.610 1.580 1.610 16,614,932 26,456,115 1.5923 1.610 1.600 1.610 1.580 1.610 16,614,932 1.5923 0.00%
2023-05-03 0 1.610 1.610 1.620 1.570 1.640 16,653,000 26,949,290 1.6183 1.610 1.610 1.620 1.570 1.640 16,653,000 1.6183 -2.42%
2023-05-02 0 1.650 1.640 1.650 1.620 1.650 5,843,200 9,582,036 1.6399 1.650 1.640 1.650 1.620 1.650 5,843,200 1.6399 0.61%
2023-04-28 0 1.640 1.640 1.660 1.610 1.670 11,091,000 18,272,679 1.6475 1.640 1.640 1.660 1.610 1.670 11,091,000 1.6475 0.61%
2023-04-27 1 1.630 1.620 1.640 1.540 1.640 6,395,558 10,139,986 1.5855 1.630 1.620 1.640 1.540 1.640 6,395,558 1.5855 4.49%
2023-04-26 0 1.560 1.550 1.560 1.560 1.680 66,407,000 108,034,000 1.6268 1.560 1.550 1.560 1.560 1.680 66,407,000 1.6268 2.63%
2023-04-25 0 1.520 1.510 1.520 1.510 1.630 25,966,932 40,720,444 1.5682 1.520 1.510 1.520 1.510 1.630 25,966,932 1.5682 -6.75%
2023-04-24 0 1.630 1.620 1.630 1.610 1.650 7,693,000 12,571,170 1.6341 1.630 1.620 1.630 1.610 1.650 7,693,000 1.6341 0.00%
2023-04-21 0 1.630 1.630 1.640 1.600 1.640 4,970,000 8,053,090 1.6203 1.630 1.630 1.640 1.600 1.640 4,970,000 1.6203 -0.61%
2023-04-20 0 1.640 1.630 1.640 1.580 1.690 24,728,000 40,251,890 1.6278 1.640 1.630 1.640 1.580 1.690 24,728,000 1.6278 -4.09%
2023-04-19 0 1.710 1.700 1.710 1.680 1.710 6,884,387 11,714,752 1.7016 1.710 1.700 1.710 1.680 1.710 6,884,387 1.7016 0.59%
2023-04-18 0 1.700 1.700 1.710 1.680 1.730 10,867,000 18,517,350 1.7040 1.700 1.700 1.710 1.680 1.730 10,867,000 1.7040 -2.30%
2023-04-17 0 1.740 1.730 1.740 1.710 1.750 10,495,000 18,140,425 1.7285 1.740 1.730 1.740 1.710 1.750 10,495,000 1.7285 1.16%
2023-04-14 0 1.720 1.710 1.720 1.670 1.720 5,567,000 9,415,180 1.6912 1.720 1.710 1.720 1.670 1.720 5,567,000 1.6912 2.38%
2023-04-13 0 1.680 1.670 1.680 1.660 1.680 2,883,386 4,822,429 1.6725 1.680 1.670 1.680 1.660 1.680 2,883,386 1.6725 0.60%
2023-04-12 0 1.670 1.660 1.670 1.660 1.690 4,403,500 7,349,475 1.6690 1.670 1.660 1.670 1.660 1.690 4,403,500 1.6690 0.00%
2023-04-11 0 1.670 1.660 1.670 1.660 1.690 3,215,000 5,385,200 1.6750 1.670 1.660 1.670 1.660 1.690 3,215,000 1.6750 0.00%
2023-04-06 0 1.670 1.660 1.670 1.650 1.690 3,469,000 5,770,950 1.6636 1.670 1.660 1.670 1.650 1.690 3,469,000 1.6636 -1.18%
2023-04-04 0 1.690 1.680 1.690 1.670 1.690 2,296,000 3,852,940 1.6781 1.690 1.680 1.690 1.670 1.690 2,296,000 1.6781 0.60%
2023-04-03 0 1.680 1.670 1.680 1.660 1.690 6,082,224 10,194,625 1.6761 1.680 1.670 1.680 1.660 1.690 6,082,224 1.6761 0.00%
2023-03-31 0 1.680 1.670 1.680 1.660 1.680 3,800,000 6,361,330 1.6740 1.680 1.670 1.680 1.660 1.680 3,800,000 1.6740 -0.59%
2023-03-30 0 1.690 1.680 1.690 1.670 1.700 11,774,000 19,860,250 1.6868 1.690 1.680 1.690 1.670 1.700 11,774,000 1.6868 1.20%
2023-03-29 0 1.670 1.660 1.670 1.610 1.690 21,947,000 36,249,260 1.6517 1.670 1.660 1.670 1.610 1.690 21,947,000 1.6517 5.03%
2023-03-28 0 1.590 1.590 1.610 1.590 1.620 2,834,000 4,561,410 1.6095 1.590 1.590 1.610 1.590 1.620 2,834,000 1.6095 0.00%
2023-03-27 0 1.590 1.590 1.600 1.570 1.610 5,260,000 8,392,190 1.5955 1.590 1.590 1.600 1.570 1.610 5,260,000 1.5955 -0.62%
2023-03-24 0 1.600 1.590 1.600 1.540 1.610 3,404,000 5,364,840 1.5760 1.600 1.590 1.600 1.540 1.610 3,404,000 1.5760 2.56%
2023-03-23 0 1.560 1.560 1.570 1.540 1.600 8,612,000 13,467,795 1.5638 1.560 1.560 1.570 1.540 1.600 8,612,000 1.5638 -2.50%
2023-03-22 0 1.600 1.590 1.600 1.580 1.620 2,828,864 4,510,491 1.5945 1.600 1.590 1.600 1.580 1.620 2,828,864 1.5945 -1.23%
2023-03-21 0 1.620 1.600 1.620 1.540 1.620 6,081,386 9,577,689 1.5749 1.620 1.600 1.620 1.540 1.620 6,081,386 1.5749 1.89%
2023-03-20 0 1.590 1.580 1.600 1.580 1.650 7,447,000 11,997,910 1.6111 1.590 1.580 1.600 1.580 1.650 7,447,000 1.6111 -3.64%
2023-03-17 0 1.650 1.640 1.650 1.630 1.680 6,842,000 11,269,300 1.6471 1.650 1.640 1.650 1.630 1.680 6,842,000 1.6471 -0.60%
2023-03-16 0 1.660 1.650 1.660 1.630 1.680 8,743,700 14,441,223 1.6516 1.660 1.650 1.660 1.630 1.680 8,743,700 1.6516 -0.60%
2023-03-15 0 1.670 1.670 1.680 1.660 1.680 6,226,000 10,412,620 1.6724 1.670 1.670 1.680 1.660 1.680 6,226,000 1.6724 -0.60%
2023-03-14 0 1.680 1.680 1.690 1.660 1.680 3,550,000 5,931,870 1.6709 1.680 1.680 1.690 1.660 1.680 3,550,000 1.6709 0.00%
2023-03-13 0 1.680 1.670 1.680 1.660 1.710 6,874,000 11,541,180 1.6790 1.680 1.670 1.680 1.660 1.710 6,874,000 1.6790 -1.18%
2023-03-10 0 1.700 1.690 1.700 1.680 1.700 2,214,000 3,746,700 1.6923 1.700 1.690 1.700 1.680 1.700 2,214,000 1.6923 0.00%
2023-03-09 0 1.700 1.700 1.710 1.680 1.710 3,418,000 5,803,060 1.6978 1.700 1.700 1.710 1.680 1.710 3,418,000 1.6978 0.00%
2023-03-08 0 1.700 1.690 1.700 1.670 1.700 6,156,000 10,393,325 1.6883 1.700 1.690 1.700 1.670 1.700 6,156,000 1.6883 0.00%
2023-03-07 0 1.700 1.700 1.710 1.700 1.730 4,589,000 7,846,910 1.7099 1.700 1.700 1.710 1.700 1.730 4,589,000 1.7099 -1.73%
2023-03-06 0 1.730 1.720 1.730 1.720 1.750 2,628,000 4,539,020 1.7272 1.730 1.720 1.730 1.720 1.750 2,628,000 1.7272 -0.57%
2023-03-03 0 1.740 1.730 1.740 1.730 1.760 4,543,000 7,889,190 1.7366 1.740 1.730 1.740 1.730 1.760 4,543,000 1.7366 -0.57%
2023-03-02 0 1.750 1.740 1.750 1.740 1.750 2,390,904 4,165,226 1.7421 1.750 1.740 1.750 1.740 1.750 2,390,904 1.7421 0.00%
2023-03-01 0 1.750 1.740 1.750 1.730 1.770 5,854,000 10,190,966 1.7409 1.750 1.740 1.750 1.730 1.770 5,854,000 1.7409 1.16%
2023-02-28 0 1.730 1.720 1.730 1.710 1.730 11,536,000 19,833,175 1.7192 1.730 1.720 1.730 1.710 1.730 11,536,000 1.7192 1.17%
2023-02-27 0 1.710 1.710 1.720 1.680 1.720 16,697,000 28,364,292 1.6988 1.710 1.710 1.720 1.680 1.720 16,697,000 1.6988 0.59%
2023-02-24 0 1.700 1.690 1.700 1.690 1.710 6,670,000 11,354,597 1.7023 1.700 1.690 1.700 1.690 1.710 6,670,000 1.7023 -0.58%
2023-02-23 0 1.710 1.710 1.720 1.680 1.720 18,376,000 31,310,920 1.7039 1.710 1.710 1.720 1.680 1.720 18,376,000 1.7039 1.18%
2023-02-22 0 1.690 1.680 1.690 1.670 1.690 16,852,000 28,342,775 1.6819 1.690 1.680 1.690 1.670 1.690 16,852,000 1.6819 0.60%
2023-02-21 0 1.680 1.670 1.680 1.660 1.700 26,446,000 44,365,900 1.6776 1.680 1.670 1.680 1.660 1.700 26,446,000 1.6776 -0.59%
2023-02-20 0 1.690 1.680 1.690 1.660 1.730 65,257,000 110,354,647 1.6911 1.690 1.680 1.690 1.660 1.730 65,257,000 1.6911 0.60%
2023-02-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-01-20 0 1.680 1.680 1.690 1.650 1.710 2,597,000 4,364,140 1.6805 1.680 1.680 1.690 1.650 1.710 2,597,000 1.6805 0.60%
2023-01-19 0 1.670 1.670 1.690 1.640 1.700 1,709,000 2,840,460 1.6621 1.670 1.670 1.690 1.640 1.700 1,709,000 1.6621 1.21%
2023-01-18 0 1.650 1.650 1.690 1.650 1.740 2,058,000 3,479,358 1.6907 1.650 1.650 1.690 1.650 1.740 2,058,000 1.6907 -1.20%
2023-01-17 0 1.670 1.670 1.700 1.660 1.710 2,313,000 3,897,280 1.6849 1.670 1.670 1.700 1.660 1.710 2,313,000 1.6849 -2.34%
2023-01-16 0 1.710 1.690 1.710 1.690 1.730 1,330,000 2,274,280 1.7100 1.710 1.690 1.710 1.690 1.730 1,330,000 1.7100 -1.16%
2023-01-13 0 1.730 1.710 1.730 1.690 1.750 2,093,272 3,606,854 1.7231 1.730 1.710 1.730 1.690 1.750 2,093,272 1.7231 1.17%
2023-01-12 0 1.710 1.700 1.710 1.690 1.750 1,074,000 1,842,270 1.7153 1.710 1.700 1.710 1.690 1.750 1,074,000 1.7153 0.59%
2023-01-11 0 1.700 1.700 1.720 1.700 1.750 1,369,000 2,356,998 1.7217 1.700 1.700 1.720 1.700 1.750 1,369,000 1.7217 0.59%
2023-01-10 0 1.690 1.690 1.700 1.680 1.730 1,064,000 1,812,940 1.7039 1.690 1.690 1.700 1.680 1.730 1,064,000 1.7039 -1.74%
2023-01-09 0 1.720 1.680 1.720 1.660 1.720 1,172,387 1,978,644 1.6877 1.720 1.680 1.720 1.660 1.720 1,172,387 1.6877 2.99%
2023-01-06 0 1.670 1.660 1.670 1.650 1.750 1,173,773 1,963,672 1.6730 1.670 1.660 1.670 1.650 1.750 1,173,773 1.6730 0.60%
2023-01-05 0 1.660 1.660 1.680 1.630 1.690 3,498,000 5,816,260 1.6627 1.660 1.660 1.680 1.630 1.690 3,498,000 1.6627 0.00%
2023-01-04 0 1.660 1.660 1.680 1.600 1.740 6,321,000 10,612,960 1.6790 1.660 1.660 1.680 1.600 1.740 6,321,000 1.6790 -4.05%
2023-01-03 0 1.730 1.730 1.750 1.710 1.760 1,062,000 1,848,440 1.7405 1.730 1.730 1.750 1.710 1.760 1,062,000 1.7405 0.00%
2022-12-30 0 1.730 1.730 1.740 1.700 1.770 1,398,930 2,430,721 1.7376 1.730 1.730 1.740 1.700 1.770 1,398,930 1.7376 1.76%
2022-12-29 0 1.700 1.700 1.720 1.690 1.740 2,066,000 3,532,175 1.7097 1.700 1.700 1.720 1.690 1.740 2,066,000 1.7097 -0.58%
2022-12-28 0 1.710 1.700 1.710 1.620 1.760 9,875,000 16,769,740 1.6982 1.710 1.700 1.710 1.620 1.760 9,875,000 1.6982 -5.52%
2022-12-23 0 1.810 1.800 1.810 1.740 1.820 4,681,000 8,347,850 1.7833 1.810 1.800 1.810 1.740 1.820 4,681,000 1.7833 2.26%
2022-12-22 0 1.770 1.770 1.780 1.730 1.820 4,221,700 7,544,165 1.7870 1.770 1.770 1.780 1.730 1.820 4,221,700 1.7870 -0.56%
2022-12-21 0 1.780 1.770 1.780 1.670 1.800 5,946,077 10,485,027 1.7634 1.780 1.770 1.780 1.670 1.800 5,946,077 1.7634 5.95%
2022-12-20 0 1.680 1.680 1.700 1.670 1.750 3,260,000 5,528,170 1.6958 1.680 1.680 1.700 1.670 1.750 3,260,000 1.6958 -3.45%
2022-12-19 0 1.740 1.730 1.740 1.710 1.770 1,775,000 3,066,620 1.7277 1.740 1.730 1.740 1.710 1.770 1,775,000 1.7277 -2.25%
2022-12-16 0 1.780 1.770 1.780 1.690 1.800 6,798,000 11,850,455 1.7432 1.780 1.770 1.780 1.690 1.800 6,798,000 1.7432 0.56%
2022-12-15 0 1.770 1.770 1.780 1.660 1.820 9,912,000 17,402,120 1.7557 1.770 1.770 1.780 1.660 1.820 9,912,000 1.7557 1.14%
2022-12-14 0 1.750 1.740 1.750 1.540 1.840 29,070,780 50,617,950 1.7412 1.750 1.740 1.750 1.540 1.840 29,070,780 1.7412 12.90%
2022-12-13 0 1.550 1.550 1.560 1.520 1.580 4,922,000 7,584,748 1.5410 1.550 1.550 1.560 1.520 1.580 4,922,000 1.5410 -1.27%
2022-12-12 0 1.570 1.560 1.570 1.500 1.600 16,255,000 25,055,220 1.5414 1.570 1.560 1.570 1.500 1.600 16,255,000 1.5414 14.60%
2022-12-09 0 1.370 1.370 1.390 1.360 1.400 3,159,000 4,354,600 1.3785 1.370 1.370 1.390 1.360 1.400 3,159,000 1.3785 -2.14%
2022-12-08 0 1.400 1.380 1.400 1.360 1.400 1,789,000 2,471,970 1.3818 1.400 1.380 1.400 1.360 1.400 1,789,000 1.3818 1.45%
2022-12-07 0 1.380 1.360 1.380 1.360 1.420 1,719,000 2,399,160 1.3957 1.380 1.360 1.380 1.360 1.420 1,719,000 1.3957 -1.43%
2022-12-06 0 1.400 1.400 1.420 1.390 1.440 2,811,545 3,960,185 1.4085 1.400 1.400 1.420 1.390 1.440 2,811,545 1.4085 -2.78%
2022-12-05 0 1.440 1.420 1.440 1.410 1.440 1,191,278 1,699,612 1.4267 1.440 1.420 1.440 1.410 1.440 1,191,278 1.4267 2.13%
2022-12-02 0 1.410 1.410 1.430 1.410 1.460 927,278 1,324,062 1.4279 1.410 1.410 1.430 1.410 1.460 927,278 1.4279 -2.08%
2022-12-01 0 1.440 1.440 1.450 1.400 1.460 2,726,160 3,933,685 1.4429 1.440 1.440 1.450 1.400 1.460 2,726,160 1.4429 1.41%
2022-11-30 0 1.420 1.410 1.420 1.340 1.440 3,630,000 5,105,791 1.4066 1.420 1.410 1.420 1.340 1.440 3,630,000 1.4066 5.97%
2022-11-29 0 1.340 1.340 1.350 1.320 1.360 38,485,000 50,848,780 1.3213 1.340 1.340 1.350 1.320 1.360 38,485,000 1.3213 -0.74%
2022-11-28 0 1.350 1.340 1.350 1.290 1.360 4,398,000 5,908,170 1.3434 1.350 1.340 1.350 1.290 1.360 4,398,000 1.3434 2.27%
2022-11-25 0 1.320 1.320 1.330 1.300 1.350 4,406,000 5,826,940 1.3225 1.320 1.320 1.330 1.300 1.350 4,406,000 1.3225 -2.22%
2022-11-24 0 1.350 1.340 1.350 1.310 1.350 1,923,000 2,563,650 1.3332 1.350 1.340 1.350 1.310 1.350 1,923,000 1.3332 3.05%
2022-11-23 0 1.310 1.300 1.310 1.270 1.320 3,736,000 4,808,330 1.2870 1.310 1.300 1.310 1.270 1.320 3,736,000 1.2870 0.00%
2022-11-22 0 1.310 1.280 1.310 1.240 1.310 38,245,000 49,326,410 1.2897 1.310 1.280 1.310 1.240 1.310 38,245,000 1.2897 4.80%
2022-11-21 0 1.250 1.250 1.270 1.250 1.290 5,096,000 6,424,940 1.2608 1.250 1.250 1.270 1.250 1.290 5,096,000 1.2608 -1.57%
2022-11-18 0 1.270 1.270 1.280 1.270 1.320 6,135,000 7,888,470 1.2858 1.270 1.270 1.280 1.270 1.320 6,135,000 1.2858 -3.05%
2022-11-17 0 1.310 1.310 1.320 1.280 1.330 2,939,000 3,829,990 1.3032 1.310 1.310 1.320 1.280 1.330 2,939,000 1.3032 -0.76%
2022-11-16 0 1.320 1.320 1.340 1.270 1.350 4,814,000 6,343,040 1.3176 1.320 1.320 1.340 1.270 1.350 4,814,000 1.3176 3.13%
2022-11-15 0 1.280 1.280 1.290 1.260 1.320 8,969,000 11,495,960 1.2817 1.280 1.280 1.290 1.260 1.320 8,969,000 1.2817 -1.54%
2022-11-14 0 1.300 1.300 1.330 1.300 1.370 3,815,000 5,003,140 1.3114 1.300 1.300 1.330 1.300 1.370 3,815,000 1.3114 -3.70%
2022-11-11 0 1.350 1.340 1.350 1.310 1.350 2,475,000 3,289,800 1.3292 1.350 1.340 1.350 1.310 1.350 2,475,000 1.3292 5.47%
2022-11-10 0 1.280 1.280 1.290 1.280 1.310 2,348,000 3,023,020 1.2875 1.280 1.280 1.290 1.280 1.310 2,348,000 1.2875 -4.48%
2022-11-09 0 1.340 1.300 1.340 1.300 1.350 4,002,000 5,287,223 1.3211 1.340 1.300 1.340 1.300 1.350 4,002,000 1.3211 2.29%
2022-11-08 0 1.310 1.300 1.310 1.310 1.350 3,370,000 4,487,686 1.3317 1.310 1.300 1.310 1.310 1.350 3,370,000 1.3317 -2.24%
2022-11-07 0 1.340 1.330 1.340 1.290 1.340 688,000 911,000 1.3241 1.340 1.330 1.340 1.290 1.340 688,000 1.3241 3.88%
2022-11-04 0 1.290 1.290 1.300 1.270 1.320 2,859,000 3,723,500 1.3024 1.290 1.290 1.300 1.270 1.320 2,859,000 1.3024 0.78%
2022-11-03 0 1.280 1.270 1.280 1.230 1.280 2,225,000 2,816,139 1.2657 1.280 1.270 1.280 1.230 1.280 2,225,000 1.2657 2.40%
2022-11-02 0 1.250 1.250 1.270 1.200 1.270 1,242,000 1,532,440 1.2338 1.250 1.250 1.270 1.200 1.270 1,242,000 1.2338 3.31%
2022-11-01 0 1.210 1.210 1.230 1.190 1.250 3,799,000 4,614,810 1.2147 1.210 1.210 1.230 1.190 1.250 3,799,000 1.2147 1.68%
2022-10-31 0 1.190 1.190 1.210 1.190 1.240 2,249,000 2,740,572 1.2186 1.190 1.190 1.210 1.190 1.240 2,249,000 1.2186 -2.46%
2022-10-28 0 1.220 1.220 1.230 1.210 1.280 4,536,000 5,604,100 1.2355 1.220 1.220 1.230 1.210 1.280 4,536,000 1.2355 -3.17%
2022-10-27 0 1.260 1.260 1.280 1.250 1.300 765,000 973,760 1.2729 1.260 1.260 1.280 1.250 1.300 765,000 1.2729 0.00%
2022-10-26 0 1.260 1.260 1.270 1.230 1.280 1,785,000 2,226,480 1.2473 1.260 1.260 1.270 1.230 1.280 1,785,000 1.2473 0.80%
2022-10-25 0 1.250 1.250 1.260 1.230 1.270 1,673,000 2,084,130 1.2457 1.250 1.250 1.260 1.230 1.270 1,673,000 1.2457 0.00%
2022-10-24 0 1.250 1.250 1.260 1.250 1.330 4,760,000 6,093,820 1.2802 1.250 1.250 1.260 1.250 1.330 4,760,000 1.2802 -6.02%
2022-10-21 0 1.330 1.320 1.330 1.300 1.360 1,393,000 1,851,160 1.3289 1.330 1.320 1.330 1.300 1.360 1,393,000 1.3289 0.76%
2022-10-20 0 1.320 1.320 1.330 1.300 1.340 4,090,000 5,394,067 1.3188 1.320 1.320 1.330 1.300 1.340 4,090,000 1.3188 -1.49%
2022-10-19 0 1.340 1.340 1.350 1.340 1.390 816,000 1,105,540 1.3548 1.340 1.340 1.350 1.340 1.390 816,000 1.3548 -2.90%
2022-10-18 0 1.380 1.370 1.380 1.350 1.390 1,026,000 1,397,610 1.3622 1.380 1.370 1.380 1.350 1.390 1,026,000 1.3622 1.47%
2022-10-17 0 1.360 1.360 1.380 1.330 1.380 1,380,000 1,866,925 1.3528 1.360 1.360 1.380 1.330 1.380 1,380,000 1.3528 -0.73%
2022-10-14 0 1.370 1.360 1.370 1.330 1.370 783,000 1,064,600 1.3596 1.370 1.360 1.370 1.330 1.370 783,000 1.3596 3.01%
2022-10-13 0 1.330 1.330 1.350 1.320 1.350 527,000 703,910 1.3357 1.330 1.330 1.350 1.320 1.350 527,000 1.3357 0.00%
2022-10-12 0 1.330 1.330 1.350 1.310 1.360 2,429,000 3,231,250 1.3303 1.330 1.330 1.350 1.310 1.360 2,429,000 1.3303 -2.92%
2022-10-11 0 1.370 1.370 1.380 1.330 1.390 2,353,000 3,206,850 1.3629 1.370 1.370 1.380 1.330 1.390 2,353,000 1.3629 0.74%
2022-10-10 0 1.360 1.360 1.370 1.360 1.410 1,018,000 1,402,050 1.3773 1.360 1.360 1.370 1.360 1.410 1,018,000 1.3773 -4.23%
2022-10-07 0 1.420 1.390 1.420 1.390 1.420 625,000 878,490 1.4056 1.420 1.390 1.420 1.390 1.420 625,000 1.4056 1.43%
2022-10-06 0 1.400 1.400 1.410 1.380 1.410 458,000 636,550 1.3898 1.400 1.400 1.410 1.380 1.410 458,000 1.3898 -0.71%
2022-10-05 0 1.410 1.390 1.410 1.370 1.410 1,028,000 1,434,020 1.3950 1.410 1.390 1.410 1.370 1.410 1,028,000 1.3950 2.92%
2022-10-03 0 1.370 1.330 1.370 1.320 1.370 315,000 423,600 1.3448 1.370 1.330 1.370 1.320 1.370 315,000 1.3448 2.24%
2022-09-30 0 1.340 1.340 1.370 1.320 1.360 2,668,000 3,555,780 1.3328 1.340 1.340 1.370 1.320 1.360 2,668,000 1.3328 0.00%
2022-09-29 0 1.340 1.340 1.360 1.340 1.390 4,519,000 6,165,600 1.3644 1.340 1.340 1.360 1.340 1.390 4,519,000 1.3644 0.00%
2022-09-28 0 1.340 1.340 1.350 1.340 1.390 2,367,000 3,202,040 1.3528 1.340 1.340 1.350 1.340 1.390 2,367,000 1.3528 -3.60%
2022-09-27 0 1.390 1.390 1.400 1.330 1.400 2,581,000 3,518,650 1.3633 1.390 1.390 1.400 1.330 1.400 2,581,000 1.3633 3.73%
2022-09-26 0 1.340 1.320 1.340 1.300 1.370 4,339,000 5,781,190 1.3324 1.340 1.320 1.340 1.300 1.370 4,339,000 1.3324 -3.60%
2022-09-23 0 1.390 1.370 1.390 1.370 1.450 4,702,000 6,622,330 1.4084 1.390 1.370 1.390 1.370 1.450 4,702,000 1.4084 -2.11%
2022-09-22 0 1.420 1.420 1.430 1.390 1.440 484,000 685,730 1.4168 1.420 1.420 1.430 1.390 1.440 484,000 1.4168 -0.70%
2022-09-21 0 1.430 1.430 1.440 1.390 1.440 1,359,000 1,927,725 1.4185 1.430 1.430 1.440 1.390 1.440 1,359,000 1.4185 2.14%
2022-09-20 0 1.400 1.400 1.410 1.390 1.440 2,428,600 3,413,388 1.4055 1.400 1.400 1.410 1.390 1.440 2,428,600 1.4055 0.00%
2022-09-19 0 1.400 1.400 1.410 1.400 1.440 1,360,000 1,921,180 1.4126 1.400 1.400 1.410 1.400 1.440 1,360,000 1.4126 -0.71%
2022-09-16 0 1.410 1.400 1.420 1.410 1.490 3,675,000 5,307,180 1.4441 1.410 1.400 1.420 1.410 1.490 3,675,000 1.4441 -5.37%
2022-09-15 0 1.490 1.490 1.500 1.480 1.540 1,866,000 2,816,175 1.5092 1.490 1.490 1.500 1.480 1.540 1,866,000 1.5092 -1.97%
2022-09-14 0 1.520 1.520 1.530 1.500 1.540 657,000 999,590 1.5214 1.520 1.520 1.530 1.500 1.540 657,000 1.5214 -1.94%
2022-09-13 0 1.550 1.520 1.550 1.510 1.550 1,587,000 2,424,100 1.5275 1.550 1.520 1.550 1.510 1.550 1,587,000 1.5275 1.31%
2022-09-09 0 1.530 1.530 1.540 1.500 1.540 1,215,000 1,845,140 1.5186 1.530 1.530 1.540 1.500 1.540 1,215,000 1.5186 2.00%
2022-09-08 0 1.500 1.500 1.510 1.500 1.580 4,703,000 7,181,300 1.5270 1.500 1.500 1.510 1.500 1.580 4,703,000 1.5270 -5.06%
2022-09-07 0 1.580 1.570 1.580 1.560 1.620 2,232,000 3,536,950 1.5847 1.580 1.570 1.580 1.560 1.620 2,232,000 1.5847 -2.47%
2022-09-06 0 1.620 1.600 1.620 1.590 1.640 3,947,000 6,359,620 1.6113 1.620 1.600 1.620 1.590 1.640 3,947,000 1.6113 0.00%
2022-09-05 0 1.620 1.600 1.620 1.550 1.640 7,717,000 12,408,290 1.6079 1.620 1.600 1.620 1.550 1.640 7,717,000 1.6079 2.53%
2022-09-02 0 1.580 1.570 1.580 1.520 1.580 2,885,000 4,481,372 1.5533 1.580 1.570 1.580 1.520 1.580 2,885,000 1.5533 3.27%
2022-09-01 0 1.530 1.530 1.560 1.490 1.580 4,589,863 7,111,563 1.5494 1.530 1.530 1.560 1.490 1.580 4,589,863 1.5494 3.38%
2022-08-31 0 1.480 1.480 1.490 1.480 1.540 4,118,000 6,167,025 1.4976 1.480 1.480 1.490 1.480 1.540 4,118,000 1.4976 -4.52%
2022-08-30 0 1.550 1.540 1.550 1.530 1.630 4,020,000 6,296,800 1.5664 1.550 1.540 1.550 1.530 1.630 4,020,000 1.5664 -3.73%
2022-08-29 0 1.610 1.610 1.620 1.560 1.680 10,759,000 17,343,690 1.6120 1.610 1.610 1.620 1.560 1.680 10,759,000 1.6120 1.90%
2022-08-26 0 1.580 1.580 1.590 1.580 1.640 4,713,000 7,579,280 1.6082 1.580 1.580 1.590 1.580 1.640 4,713,000 1.6082 -3.66%
2022-08-25 0 1.640 1.620 1.640 1.590 1.640 6,065,953 9,839,501 1.6221 1.640 1.620 1.640 1.590 1.640 6,065,953 1.6221 4.46%
2022-08-24 0 1.570 1.570 1.580 1.560 1.630 3,837,000 6,109,010 1.5921 1.570 1.570 1.580 1.560 1.630 3,837,000 1.5921 -3.09%
2022-08-23 0 1.620 1.620 1.630 1.580 1.650 6,473,000 10,510,820 1.6238 1.620 1.620 1.630 1.580 1.650 6,473,000 1.6238 2.53%
2022-08-22 0 1.580 1.580 1.600 1.560 1.610 3,107,000 4,949,930 1.5932 1.580 1.580 1.600 1.560 1.610 3,107,000 1.5932 0.00%
2022-08-19 0 1.580 1.570 1.580 1.530 1.600 4,262,000 6,730,130 1.5791 1.580 1.570 1.580 1.530 1.600 4,262,000 1.5791 1.94%
2022-08-18 0 1.550 1.530 1.550 1.500 1.550 4,251,000 6,517,730 1.5332 1.550 1.530 1.550 1.500 1.550 4,251,000 1.5332 2.65%
2022-08-17 0 1.510 1.490 1.510 1.490 1.510 908,000 1,367,300 1.5058 1.510 1.490 1.510 1.490 1.510 908,000 1.5058 0.00%
2022-08-16 0 1.510 1.490 1.510 1.490 1.520 1,683,000 2,521,710 1.4983 1.510 1.490 1.510 1.490 1.520 1,683,000 1.4983 0.67%
2022-08-15 0 1.500 1.500 1.510 1.490 1.530 2,088,000 3,146,472 1.5069 1.500 1.500 1.510 1.490 1.530 2,088,000 1.5069 -1.32%
2022-08-12 0 1.520 1.520 1.530 1.470 1.560 7,188,032 11,009,787 1.5317 1.520 1.520 1.530 1.470 1.560 7,188,032 1.5317 2.70%
2022-08-11 0 1.480 1.480 1.490 1.470 1.500 838,000 1,246,680 1.4877 1.480 1.480 1.490 1.470 1.500 838,000 1.4877 0.00%
2022-08-10 0 1.480 1.480 1.490 1.460 1.500 3,676,000 5,439,700 1.4798 1.480 1.480 1.490 1.460 1.500 3,676,000 1.4798 0.00%
2022-08-09 0 1.480 1.470 1.480 1.410 1.500 3,318,000 4,913,160 1.4808 1.480 1.470 1.480 1.410 1.500 3,318,000 1.4808 3.50%
2022-08-08 0 1.430 1.430 1.440 1.390 1.440 2,064,000 2,954,940 1.4317 1.430 1.430 1.440 1.390 1.440 2,064,000 1.4317 1.42%
2022-08-05 0 1.410 1.400 1.410 1.380 1.410 1,197,000 1,668,160 1.3936 1.410 1.400 1.410 1.380 1.410 1,197,000 1.3936 0.00%
2022-08-04 0 1.410 1.410 1.420 1.400 1.440 571,000 807,902 1.4149 1.410 1.410 1.420 1.400 1.440 571,000 1.4149 0.00%
2022-08-03 0 1.410 1.410 1.420 1.380 1.420 4,762,000 6,699,270 1.4068 1.410 1.410 1.420 1.380 1.420 4,762,000 1.4068 2.17%
2022-08-02 0 1.380 1.380 1.390 1.350 1.400 5,537,000 7,611,040 1.3746 1.380 1.380 1.390 1.350 1.400 5,537,000 1.3746 -2.82%
2022-08-01 0 1.420 1.420 1.440 1.410 1.470 1,696,000 2,424,020 1.4293 1.420 1.420 1.440 1.410 1.470 1,696,000 1.4293 -2.74%
2022-07-29 0 1.460 1.440 1.460 1.430 1.470 2,721,000 3,930,190 1.4444 1.460 1.440 1.460 1.430 1.470 2,721,000 1.4444 1.39%
2022-07-28 0 1.440 1.440 1.450 1.430 1.460 2,860,000 4,133,300 1.4452 1.440 1.440 1.450 1.430 1.460 2,860,000 1.4452 0.70%
2022-07-27 0 1.430 1.430 1.450 1.420 1.450 2,535,000 3,641,794 1.4366 1.430 1.430 1.450 1.420 1.450 2,535,000 1.4366 -0.69%
2022-07-26 0 1.440 1.430 1.440 1.380 1.440 2,402,000 3,400,700 1.4158 1.440 1.430 1.440 1.380 1.440 2,402,000 1.4158 3.60%
2022-07-25 0 1.390 1.370 1.390 1.370 1.400 1,062,000 1,468,840 1.3831 1.390 1.370 1.390 1.370 1.400 1,062,000 1.3831 0.00%
2022-07-22 0 1.390 1.380 1.390 1.360 1.430 4,777,000 6,626,030 1.3871 1.390 1.380 1.390 1.360 1.430 4,777,000 1.3871 -2.80%
2022-07-21 0 1.430 1.410 1.430 1.400 1.450 2,374,000 3,370,283 1.4197 1.430 1.410 1.430 1.400 1.450 2,374,000 1.4197 -1.38%
2022-07-20 0 1.450 1.440 1.450 1.370 1.460 8,439,863 11,883,163 1.4080 1.450 1.440 1.450 1.370 1.460 8,439,863 1.4080 5.84%
2022-07-19 0 1.370 1.360 1.370 1.330 1.380 1,743,000 2,388,970 1.3706 1.370 1.360 1.370 1.330 1.380 1,743,000 1.3706 2.24%
2022-07-18 0 1.340 1.340 1.360 1.330 1.380 1,704,000 2,313,470 1.3577 1.340 1.340 1.360 1.330 1.380 1,704,000 1.3577 0.75%
2022-07-15 0 1.330 1.330 1.340 1.330 1.370 1,434,000 1,915,400 1.3357 1.330 1.330 1.340 1.330 1.370 1,434,000 1.3357 -0.75%
2022-07-14 0 1.340 1.340 1.360 1.320 1.380 2,014,000 2,743,330 1.3621 1.340 1.340 1.360 1.320 1.380 2,014,000 1.3621 0.75%
2022-07-13 0 1.330 1.330 1.340 1.310 1.360 1,910,000 2,561,400 1.3410 1.330 1.330 1.340 1.310 1.360 1,910,000 1.3410 -1.48%
2022-07-12 0 1.350 1.320 1.350 1.310 1.350 1,846,000 2,469,320 1.3377 1.350 1.320 1.350 1.310 1.350 1,846,000 1.3377 0.75%
2022-07-11 0 1.340 1.340 1.350 1.310 1.350 1,550,000 2,066,760 1.3334 1.340 1.340 1.350 1.310 1.350 1,550,000 1.3334 0.75%
2022-07-08 0 1.330 1.330 1.340 1.330 1.360 3,178,000 4,267,640 1.3429 1.330 1.330 1.340 1.330 1.360 3,178,000 1.3429 0.76%
2022-07-07 0 1.320 1.310 1.320 1.300 1.330 2,326,000 3,066,820 1.3185 1.320 1.310 1.320 1.300 1.330 2,326,000 1.3185 0.00%
2022-07-06 0 1.320 1.320 1.330 1.300 1.350 3,470,955 4,586,532 1.3214 1.320 1.320 1.330 1.300 1.350 3,470,955 1.3214 -2.94%
2022-07-05 0 1.360 1.360 1.370 1.350 1.390 2,699,000 3,685,710 1.3656 1.360 1.360 1.370 1.350 1.390 2,699,000 1.3656 0.00%
2022-07-04 0 1.360 1.350 1.360 1.340 1.370 4,822,000 6,511,760 1.3504 1.360 1.350 1.360 1.340 1.370 4,822,000 1.3504 -0.73%
2022-06-30 0 1.370 1.360 1.370 1.330 1.370 7,359,000 9,898,240 1.3451 1.370 1.360 1.370 1.330 1.370 7,359,000 1.3451 0.00%
2022-06-29 0 1.370 1.360 1.370 1.350 1.410 3,474,121 4,788,448 1.3783 1.370 1.360 1.370 1.350 1.410 3,474,121 1.3783 -2.84%
2022-06-28 0 1.410 1.390 1.410 1.380 1.410 3,699,000 5,153,380 1.3932 1.410 1.390 1.410 1.380 1.410 3,699,000 1.3932 0.71%
2022-06-27 0 1.400 1.390 1.400 1.330 1.410 4,951,000 6,871,020 1.3878 1.400 1.390 1.400 1.330 1.410 4,951,000 1.3878 5.26%
2022-06-24 0 1.330 1.330 1.340 1.330 1.370 5,728,863 7,721,987 1.3479 1.330 1.330 1.340 1.330 1.370 5,728,863 1.3479 -4.32%
2022-06-23 0 1.390 1.380 1.390 1.340 1.400 6,060,000 8,302,960 1.3701 1.390 1.380 1.390 1.340 1.400 6,060,000 1.3701 0.00%
2022-06-22 0 1.390 1.370 1.390 1.370 1.440 4,229,000 5,916,805 1.3991 1.390 1.370 1.390 1.370 1.440 4,229,000 1.3991 -0.71%
2022-06-21 0 1.400 1.400 1.420 1.390 1.450 7,437,000 10,456,260 1.4060 1.400 1.400 1.420 1.390 1.450 7,437,000 1.4060 -3.45%
2022-06-20 0 1.450 1.420 1.450 1.410 1.460 5,073,000 7,231,240 1.4254 1.450 1.420 1.450 1.410 1.460 5,073,000 1.4254 0.00%
2022-06-17 0 1.450 1.450 1.460 1.430 1.500 5,061,000 7,377,490 1.4577 1.450 1.450 1.460 1.430 1.500 5,061,000 1.4577 -2.68%
2022-06-16 0 1.490 1.470 1.490 1.430 1.590 16,157,159 24,412,448 1.5109 1.490 1.470 1.490 1.430 1.590 16,157,159 1.5109 1.36%
2022-06-15 0 1.470 1.460 1.470 1.450 1.520 3,812,159 5,682,970 1.4907 1.470 1.460 1.470 1.450 1.520 3,812,159 1.4907 -2.00%
2022-06-14 0 1.500 1.490 1.500 1.450 1.520 6,326,000 9,349,469 1.4779 1.500 1.490 1.500 1.450 1.520 6,326,000 1.4779 0.67%
2022-06-13 0 1.490 1.480 1.490 1.480 1.570 8,530,800 12,873,231 1.5090 1.490 1.480 1.490 1.480 1.570 8,530,800 1.5090 -5.70%
2022-06-10 0 1.580 1.560 1.580 1.520 1.590 5,428,000 8,502,325 1.5664 1.580 1.560 1.580 1.520 1.590 5,428,000 1.5664 2.60%
2022-06-09 0 1.540 1.530 1.540 1.510 1.560 6,091,000 9,365,070 1.5375 1.540 1.530 1.540 1.510 1.560 6,091,000 1.5375 -1.28%
2022-06-08 0 1.560 1.550 1.560 1.520 1.600 20,138,000 31,474,510 1.5629 1.560 1.550 1.560 1.520 1.600 20,138,000 1.5629 4.00%
2022-06-07 0 1.500 1.480 1.500 1.450 1.530 7,969,000 11,908,870 1.4944 1.500 1.480 1.500 1.450 1.530 7,969,000 1.4944 2.74%
2022-06-06 0 1.460 1.450 1.460 1.390 1.460 9,698,000 13,780,170 1.4209 1.460 1.450 1.460 1.390 1.460 9,698,000 1.4209 2.82%
2022-06-02 0 1.420 1.420 1.430 1.420 1.500 8,139,000 11,880,970 1.4598 1.420 1.420 1.430 1.420 1.500 8,139,000 1.4598 -2.07%
2022-06-01 0 1.450 1.450 1.460 1.440 1.570 29,342,000 44,035,773 1.5008 1.450 1.450 1.460 1.440 1.570 29,342,000 1.5008 -8.81%
2022-05-31 0 1.590 1.580 1.590 1.580 1.680 28,627,000 46,384,920 1.6203 1.590 1.580 1.590 1.580 1.680 28,627,000 1.6203 1.92%
2022-05-30 0 1.560 1.550 1.560 1.550 1.630 6,386,159 10,083,258 1.5789 1.560 1.550 1.560 1.550 1.630 6,386,159 1.5789 -1.89%
2022-05-27 0 1.590 1.590 1.610 1.580 1.650 9,346,000 15,181,400 1.6244 1.590 1.590 1.610 1.580 1.650 9,346,000 1.6244 0.00%
2022-05-26 0 1.590 1.570 1.590 1.550 1.600 4,653,773 7,322,002 1.5733 1.590 1.570 1.590 1.550 1.600 4,653,773 1.5733 2.58%
2022-05-25 0 1.550 1.550 1.560 1.470 1.560 5,421,000 8,324,620 1.5356 1.550 1.550 1.560 1.470 1.560 5,421,000 1.5356 4.73%
2022-05-24 0 1.480 1.460 1.480 1.450 1.510 10,493,000 15,497,120 1.4769 1.480 1.460 1.480 1.450 1.510 10,493,000 1.4769 1.95%
2022-05-23 0 1.520 1.520 1.530 1.520 1.570 6,788,636 10,418,949 1.5348 1.452 1.452 1.461 1.452 1.499 7,108,030 1.4658 -1.30%
2022-05-20 0 1.540 1.520 1.540 1.510 1.560 10,275,000 15,738,120 1.5317 1.471 1.452 1.471 1.442 1.490 10,758,421 1.4629 0.65%
2022-05-19 0 1.530 1.530 1.540 1.510 1.560 7,271,000 11,115,575 1.5288 1.461 1.461 1.471 1.442 1.490 7,613,088 1.4601 -3.16%
2022-05-18 0 1.580 1.560 1.580 1.560 1.650 8,291,000 13,137,232 1.5845 1.509 1.490 1.509 1.490 1.576 8,681,077 1.5133 -3.66%
2022-05-17 0 1.640 1.640 1.650 1.610 1.660 5,242,000 8,542,600 1.6296 1.566 1.566 1.576 1.538 1.585 5,488,627 1.5564 1.23%
2022-05-16 0 1.620 1.600 1.620 1.600 1.670 7,396,932 11,987,412 1.6206 1.547 1.528 1.547 1.528 1.595 7,744,945 1.5478 -2.41%
2022-05-13 0 1.660 1.650 1.660 1.420 1.720 46,003,000 74,864,970 1.6274 1.585 1.576 1.585 1.356 1.643 48,167,362 1.5543 16.90%
2022-05-12 0 1.420 1.400 1.420 1.400 1.490 7,036,000 9,990,640 1.4199 1.356 1.337 1.356 1.337 1.423 7,367,032 1.3561 -4.05%
2022-05-11 0 1.480 1.470 1.480 1.440 1.520 8,415,000 12,465,020 1.4813 1.413 1.404 1.413 1.375 1.452 8,810,911 1.4147 1.37%
2022-05-10 0 1.460 1.450 1.460 1.410 1.480 15,878,000 22,792,650 1.4355 1.394 1.385 1.394 1.347 1.413 16,625,033 1.3710 -8.18%
2022-05-06 0 1.590 1.570 1.590 1.550 1.680 11,506,000 18,474,005 1.6056 1.519 1.499 1.519 1.480 1.605 12,047,338 1.5335 -3.64%
2022-05-05 0 1.650 1.640 1.650 1.560 1.700 23,530,386 38,511,632 1.6367 1.576 1.566 1.576 1.490 1.624 24,637,450 1.5631 5.77%
2022-05-04 0 1.560 1.540 1.560 1.540 1.580 3,057,000 4,776,210 1.5624 1.490 1.471 1.490 1.471 1.509 3,200,827 1.4922 -1.27%
2022-05-03 0 1.580 1.560 1.580 1.490 1.590 12,477,386 19,502,542 1.5630 1.509 1.490 1.509 1.423 1.519 13,064,426 1.4928 5.33%
2022-04-29 0 1.500 1.490 1.500 1.490 1.600 28,130,000 43,333,550 1.5405 1.433 1.423 1.433 1.423 1.528 29,453,468 1.4713 1.35%
2022-04-28 0 1.480 1.470 1.480 1.440 1.480 3,128,000 4,567,605 1.4602 1.413 1.404 1.413 1.375 1.413 3,275,167 1.3946 1.37%
2022-04-27 0 1.460 1.430 1.460 1.370 1.470 6,549,000 9,332,779 1.4251 1.394 1.366 1.394 1.308 1.404 6,857,119 1.3610 5.80%
2022-04-26 0 1.380 1.380 1.390 1.380 1.450 6,801,386 9,566,588 1.4066 1.318 1.318 1.328 1.318 1.385 7,121,380 1.3434 -3.50%
2022-04-25 0 1.430 1.400 1.430 1.380 1.510 12,725,000 18,286,588 1.4371 1.366 1.337 1.366 1.318 1.442 13,323,689 1.3725 -5.92%
2022-04-22 0 1.520 1.510 1.520 1.350 1.530 27,549,000 40,886,460 1.4841 1.452 1.442 1.452 1.289 1.461 28,845,133 1.4174 8.57%
2022-04-21 0 1.400 1.400 1.410 1.360 1.450 6,798,000 9,458,240 1.3913 1.337 1.337 1.347 1.299 1.385 7,117,834 1.3288 -0.71%
2022-04-20 0 1.410 1.400 1.410 1.360 1.470 15,297,000 21,490,830 1.4049 1.347 1.337 1.347 1.299 1.404 16,016,698 1.3418 -3.42%
2022-04-19 0 1.460 1.450 1.460 1.380 1.520 31,229,000 45,721,000 1.4641 1.394 1.385 1.394 1.318 1.452 32,698,271 1.3983 6.57%
2022-04-14 0 1.370 1.360 1.370 1.320 1.380 11,189,000 15,153,719 1.3543 1.308 1.299 1.308 1.261 1.318 11,715,423 1.2935 2.24%
2022-04-13 0 1.340 1.330 1.340 1.280 1.360 7,296,000 9,688,400 1.3279 1.280 1.270 1.280 1.222 1.299 7,639,264 1.2682 4.69%
2022-04-12 0 1.280 1.280 1.290 1.230 1.300 7,631,000 9,600,470 1.2581 1.222 1.222 1.232 1.175 1.242 7,990,025 1.2016 0.00%
2022-04-11 0 1.280 1.260 1.280 1.250 1.290 4,099,000 5,183,400 1.2646 1.222 1.203 1.222 1.194 1.232 4,291,851 1.2077 -0.78%
2022-04-08 0 1.290 1.280 1.290 1.270 1.320 5,387,000 6,920,280 1.2846 1.232 1.222 1.232 1.213 1.261 5,640,449 1.2269 -0.77%
2022-04-07 0 1.300 1.280 1.300 1.280 1.370 7,783,000 10,164,640 1.3060 1.242 1.222 1.242 1.222 1.308 8,149,177 1.2473 -4.41%
2022-04-06 0 1.360 1.330 1.360 1.330 1.390 11,047,000 14,974,000 1.3555 1.299 1.270 1.299 1.270 1.328 11,566,742 1.2946 2.26%
2022-04-04 0 1.330 1.320 1.330 1.310 1.350 8,091,000 10,785,710 1.3331 1.270 1.261 1.270 1.251 1.289 8,471,668 1.2732 1.53%
2022-04-01 0 1.310 1.300 1.310 1.230 1.320 11,816,000 15,080,300 1.2763 1.251 1.242 1.251 1.175 1.261 12,371,923 1.2189 3.97%
2022-03-31 0 1.260 1.260 1.270 1.240 1.320 37,961,000 48,165,750 1.2688 1.203 1.203 1.213 1.184 1.261 39,747,000 1.2118 -12.50%
2022-03-30 0 1.440 1.440 1.450 1.400 1.480 11,685,000 16,675,530 1.4271 1.375 1.375 1.385 1.337 1.413 12,234,759 1.3630 -1.37%
2022-03-29 0 1.460 1.460 1.470 1.390 1.480 6,440,000 9,318,163 1.4469 1.394 1.394 1.404 1.328 1.413 6,742,991 1.3819 2.10%
2022-03-28 0 1.430 1.410 1.430 1.350 1.440 10,287,000 14,520,370 1.4115 1.366 1.347 1.366 1.289 1.375 10,770,986 1.3481 5.93%
2022-03-25 0 1.350 1.340 1.360 1.340 1.410 4,815,000 6,582,492 1.3671 1.289 1.280 1.299 1.280 1.347 5,041,538 1.3057 -3.57%
2022-03-24 0 1.400 1.390 1.400 1.360 1.430 11,972,863 16,799,249 1.4031 1.337 1.328 1.337 1.299 1.366 12,536,166 1.3401 4.48%
2022-03-23 0 1.340 1.340 1.350 1.330 1.410 10,196,000 13,766,670 1.3502 1.280 1.280 1.289 1.270 1.347 10,675,704 1.2895 -3.60%
2022-03-22 0 1.390 1.380 1.390 1.340 1.410 6,902,000 9,488,850 1.3748 1.328 1.318 1.328 1.280 1.347 7,226,727 1.3130 2.21%
2022-03-21 0 1.360 1.350 1.360 1.330 1.410 6,148,000 8,377,800 1.3627 1.299 1.289 1.299 1.270 1.347 6,437,253 1.3015 1.49%
2022-03-18 0 1.340 1.330 1.350 1.280 1.360 5,629,000 7,527,270 1.3372 1.280 1.270 1.289 1.222 1.299 5,893,835 1.2771 3.08%
2022-03-17 0 1.300 1.290 1.300 1.240 1.350 21,561,545 27,603,421 1.2802 1.242 1.232 1.242 1.184 1.289 22,575,979 1.2227 2.36%
2022-03-16 0 1.270 1.250 1.270 1.100 1.320 16,600,000 20,476,230 1.2335 1.213 1.194 1.213 1.051 1.261 17,381,002 1.1781 10.43%
2022-03-15 0 1.150 1.120 1.150 1.110 1.260 14,927,000 17,304,750 1.1593 1.098 1.070 1.098 1.060 1.203 15,629,290 1.1072 -8.73%
2022-03-14 0 1.260 1.230 1.260 1.210 1.340 18,691,384 23,587,736 1.2620 1.203 1.175 1.203 1.156 1.280 19,570,782 1.2053 -7.35%
2022-03-11 0 1.360 1.360 1.370 1.320 1.380 4,982,000 6,698,527 1.3445 1.299 1.299 1.308 1.261 1.318 5,216,395 1.2841 -2.16%
2022-03-10 0 1.390 1.380 1.390 1.340 1.390 5,426,000 7,410,570 1.3658 1.328 1.318 1.328 1.280 1.328 5,681,284 1.3044 0.72%
2022-03-09 0 1.380 1.370 1.380 1.310 1.410 9,236,000 12,433,978 1.3463 1.318 1.308 1.318 1.251 1.347 9,670,538 1.2858 0.73%
2022-03-08 0 1.370 1.370 1.380 1.350 1.530 21,293,000 29,815,210 1.4002 1.308 1.308 1.318 1.289 1.461 22,294,799 1.3373 -8.05%
2022-03-07 0 1.490 1.490 1.500 1.490 1.560 9,046,000 13,787,461 1.5242 1.423 1.423 1.433 1.423 1.490 9,471,599 1.4557 0.68%
2022-03-04 0 1.480 1.480 1.490 1.470 1.600 16,841,000 25,474,240 1.5126 1.413 1.413 1.423 1.404 1.528 17,633,340 1.4447 -8.64%
2022-03-03 0 1.620 1.610 1.620 1.500 1.660 18,782,932 29,863,566 1.5899 1.547 1.538 1.547 1.433 1.585 19,666,637 1.5185 7.28%
2022-03-02 0 1.510 1.500 1.510 1.480 1.530 9,661,000 14,493,590 1.5002 1.442 1.433 1.442 1.413 1.461 10,115,534 1.4328 3.42%
2022-03-01 0 1.460 1.460 1.470 1.420 1.520 26,145,000 38,032,313 1.4547 1.394 1.394 1.404 1.356 1.452 27,375,077 1.3893 -2.01%
2022-02-28 0 1.490 1.490 1.500 1.490 1.660 20,512,000 31,652,026 1.5431 1.423 1.423 1.433 1.423 1.585 21,477,054 1.4738 -8.02%
2022-02-25 0 1.620 1.610 1.620 1.610 1.740 18,281,000 29,984,320 1.6402 1.547 1.538 1.547 1.538 1.662 19,141,090 1.5665 -6.90%
2022-02-24 0 1.740 1.730 1.740 1.610 1.760 27,911,000 47,311,512 1.6951 1.662 1.652 1.662 1.538 1.681 29,224,165 1.6189 8.07%
2022-02-23 0 1.610 1.610 1.620 1.590 1.710 12,962,000 21,189,586 1.6347 1.538 1.538 1.547 1.519 1.633 13,571,840 1.5613 -4.17%
2022-02-22 0 1.680 1.670 1.680 1.600 1.690 18,524,000 30,647,290 1.6545 1.605 1.595 1.605 1.528 1.614 19,395,522 1.5801 5.00%
2022-02-21 0 1.600 1.590 1.600 1.570 1.630 4,529,000 7,238,560 1.5983 1.528 1.519 1.528 1.499 1.557 4,742,082 1.5265 0.63%
2022-02-18 0 1.590 1.590 1.600 1.580 1.630 4,469,000 7,175,110 1.6055 1.519 1.519 1.528 1.509 1.557 4,679,259 1.5334 -1.24%
2022-02-17 0 1.610 1.600 1.610 1.560 1.640 8,760,386 13,889,112 1.5854 1.538 1.528 1.538 1.490 1.566 9,172,547 1.5142 -1.23%
2022-02-16 0 1.630 1.600 1.630 1.560 1.680 11,317,386 18,124,908 1.6015 1.557 1.528 1.557 1.490 1.605 11,849,850 1.5295 -1.81%
2022-02-15 0 1.660 1.650 1.660 1.620 1.770 9,670,000 16,037,270 1.6585 1.585 1.576 1.585 1.547 1.690 10,124,957 1.5839 -4.05%
2022-02-14 0 1.730 1.720 1.730 1.700 1.840 17,975,000 31,866,953 1.7728 1.652 1.643 1.652 1.624 1.757 18,820,693 1.6932 1.76%
2022-02-11 0 1.700 1.700 1.710 1.650 1.740 8,141,000 13,783,996 1.6932 1.624 1.624 1.633 1.576 1.662 8,524,020 1.6171 0.00%
2022-02-10 0 1.700 1.690 1.700 1.670 1.780 8,274,000 14,156,020 1.7109 1.624 1.614 1.624 1.595 1.700 8,663,278 1.6340 -3.41%
2022-02-09 0 1.760 1.750 1.760 1.710 1.790 8,640,000 15,052,950 1.7422 1.681 1.671 1.681 1.633 1.710 9,046,497 1.6640 -2.22%
2022-02-08 0 1.800 1.800 1.810 1.700 1.840 20,722,000 36,579,975 1.7653 1.719 1.719 1.729 1.624 1.757 21,696,935 1.6860 1.12%
2022-02-07 0 1.780 1.780 1.790 1.530 1.810 57,525,000 98,334,710 1.7094 1.700 1.700 1.710 1.461 1.729 60,231,453 1.6326 15.58%
2022-02-04 0 1.540 1.530 1.540 1.440 1.590 18,784,773 28,715,360 1.5287 1.471 1.461 1.471 1.375 1.519 19,668,564 1.4600 6.94%
2022-01-31 0 1.440 1.430 1.440 1.390 1.440 1,172,000 1,664,900 1.4206 1.375 1.366 1.375 1.328 1.375 1,227,141 1.3567 3.60%
2022-01-28 0 1.390 1.390 1.400 1.360 1.410 4,138,000 5,725,470 1.3836 1.328 1.328 1.337 1.299 1.347 4,332,686 1.3215 1.46%
2022-01-27 0 1.370 1.370 1.380 1.350 1.430 4,096,000 5,641,639 1.3774 1.308 1.308 1.318 1.289 1.366 4,288,710 1.3155 -1.44%
2022-01-26 0 1.390 1.390 1.400 1.390 1.430 3,893,000 5,473,690 1.4060 1.328 1.328 1.337 1.328 1.366 4,076,159 1.3429 1.46%
2022-01-25 0 1.370 1.370 1.380 1.350 1.450 9,399,000 13,057,980 1.3893 1.308 1.308 1.318 1.289 1.385 9,841,207 1.3269 -5.52%
2022-01-24 0 1.450 1.450 1.460 1.440 1.480 4,785,000 6,936,390 1.4496 1.385 1.385 1.394 1.375 1.413 5,010,126 1.3845 -0.68%
2022-01-21 0 1.460 1.450 1.460 1.430 1.490 5,767,000 8,366,910 1.4508 1.394 1.385 1.394 1.366 1.423 6,038,327 1.3856 -1.35%
2022-01-20 0 1.480 1.480 1.490 1.460 1.510 5,501,631 8,127,236 1.4772 1.413 1.413 1.423 1.394 1.442 5,760,473 1.4109 -1.99%
2022-01-19 0 1.510 1.500 1.510 1.440 1.510 8,109,000 11,995,160 1.4792 1.442 1.433 1.442 1.375 1.442 8,490,515 1.4128 4.86%
2022-01-18 0 1.440 1.440 1.450 1.400 1.470 5,871,000 8,408,114 1.4321 1.375 1.375 1.385 1.337 1.404 6,147,221 1.3678 2.13%
2022-01-17 0 1.410 1.410 1.420 1.400 1.450 2,746,000 3,907,890 1.4231 1.347 1.347 1.356 1.337 1.385 2,875,195 1.3592 -0.70%
2022-01-14 0 1.420 1.420 1.430 1.410 1.450 8,467,000 12,056,090 1.4239 1.356 1.356 1.366 1.347 1.385 8,865,358 1.3599 -2.07%
2022-01-13 0 1.450 1.450 1.460 1.450 1.520 8,546,000 12,715,840 1.4879 1.385 1.385 1.394 1.385 1.452 8,948,075 1.4211 -2.03%
2022-01-12 0 1.480 1.470 1.480 1.430 1.500 9,430,000 13,773,710 1.4606 1.413 1.404 1.413 1.366 1.433 9,873,665 1.3950 4.96%
2022-01-11 0 1.410 1.410 1.430 1.410 1.490 9,397,000 13,550,435 1.4420 1.347 1.347 1.366 1.347 1.423 9,839,113 1.3772 -4.08%
2022-01-10 0 1.470 1.470 1.480 1.410 1.490 7,712,000 11,181,850 1.4499 1.404 1.404 1.413 1.347 1.423 8,074,836 1.3848 4.26%
2022-01-07 0 1.410 1.400 1.410 1.390 1.430 5,967,000 8,402,102 1.4081 1.347 1.337 1.347 1.328 1.366 6,247,737 1.3448 -0.70%
2022-01-06 0 1.420 1.410 1.420 1.390 1.500 10,421,000 14,934,420 1.4331 1.356 1.347 1.356 1.328 1.433 10,911,290 1.3687 -4.05%
2022-01-05 0 1.480 1.480 1.500 1.480 1.550 8,978,000 13,497,810 1.5034 1.413 1.413 1.433 1.413 1.480 9,400,400 1.4359 -1.99%
2022-01-04 0 1.510 1.510 1.520 1.480 1.560 13,399,000 20,330,760 1.5173 1.442 1.442 1.452 1.413 1.490 14,029,400 1.4492 4.14%
2022-01-03 0 1.450 1.450 1.460 1.400 1.470 11,193,000 16,123,340 1.4405 1.385 1.385 1.394 1.337 1.404 11,719,611 1.3758 2.84%
2021-12-31 0 1.410 1.410 1.430 1.400 1.450 2,700,000 3,825,730 1.4169 1.347 1.347 1.366 1.337 1.385 2,827,030 1.3533 -1.40%
2021-12-30 0 1.430 1.430 1.470 1.430 1.620 14,715,000 21,987,620 1.4942 1.366 1.366 1.404 1.366 1.547 15,407,316 1.4271 -10.06%
2021-12-29 0 1.590 1.590 1.600 1.440 1.610 18,003,000 27,724,459 1.5400 1.519 1.519 1.528 1.375 1.538 18,850,010 1.4708 9.66%
2021-12-28 0 1.450 1.440 1.460 1.410 1.470 5,676,000 8,198,730 1.4445 1.385 1.375 1.394 1.347 1.404 5,943,046 1.3796 2.11%
2021-12-24 0 1.420 1.410 1.420 1.390 1.420 3,382,000 4,734,140 1.3998 1.356 1.347 1.356 1.328 1.356 3,541,117 1.3369 2.16%
2021-12-23 0 1.390 1.370 1.390 1.340 1.390 7,984,000 10,849,810 1.3589 1.328 1.308 1.328 1.280 1.328 8,359,634 1.2979 2.96%
2021-12-22 0 1.350 1.340 1.380 1.330 1.410 13,425,000 18,326,330 1.3651 1.289 1.280 1.318 1.270 1.347 14,056,623 1.3038 3.05%
2021-12-21 0 1.310 1.310 1.320 1.300 1.350 7,718,000 10,206,075 1.3224 1.251 1.251 1.261 1.242 1.289 8,081,119 1.2630 -0.76%
2021-12-20 0 1.320 1.310 1.320 1.270 1.380 16,178,185 21,276,533 1.3151 1.261 1.251 1.261 1.213 1.318 16,939,341 1.2560 -5.04%
2021-12-17 0 1.390 1.380 1.390 1.390 1.490 6,590,000 9,476,740 1.4380 1.328 1.318 1.328 1.328 1.423 6,900,048 1.3734 -0.71%
2021-12-16 0 1.400 1.400 1.410 1.340 1.410 6,947,000 9,531,490 1.3720 1.337 1.337 1.347 1.280 1.347 7,273,844 1.3104 2.94%
2021-12-15 0 1.360 1.350 1.360 1.320 1.470 14,272,000 19,961,770 1.3987 1.299 1.289 1.299 1.261 1.404 14,943,473 1.3358 3.82%
2021-12-14 0 1.310 1.310 1.340 1.310 1.370 7,498,000 9,980,705 1.3311 1.251 1.251 1.280 1.251 1.308 7,850,768 1.2713 -2.96%
2021-12-13 0 1.350 1.350 1.370 1.350 1.410 5,688,000 7,881,280 1.3856 1.289 1.289 1.308 1.289 1.347 5,955,611 1.3233 -0.74%
2021-12-10 0 1.360 1.360 1.370 1.340 1.400 5,538,000 7,598,040 1.3720 1.299 1.299 1.308 1.280 1.337 5,798,553 1.3103 -2.16%
2021-12-09 0 1.390 1.390 1.410 1.370 1.440 3,807,630 5,369,689 1.4102 1.328 1.328 1.347 1.308 1.375 3,986,772 1.3469 0.00%
2021-12-08 0 1.390 1.370 1.390 1.320 1.400 6,608,000 8,945,350 1.3537 1.328 1.308 1.328 1.261 1.337 6,918,895 1.2929 3.73%
2021-12-07 0 1.340 1.340 1.350 1.330 1.390 3,716,000 5,009,100 1.3480 1.280 1.280 1.289 1.270 1.328 3,890,831 1.2874 0.00%
2021-12-06 0 1.340 1.340 1.350 1.340 1.430 5,324,000 7,350,340 1.3806 1.280 1.280 1.289 1.280 1.366 5,574,485 1.3186 -6.29%
2021-12-03 0 1.430 1.430 1.440 1.370 1.500 6,308,000 9,132,070 1.4477 1.366 1.366 1.375 1.308 1.433 6,604,781 1.3826 2.14%
2021-12-02 0 1.400 1.390 1.400 1.390 1.440 3,389,000 4,748,100 1.4010 1.337 1.328 1.337 1.328 1.375 3,548,447 1.3381 0.00%
2021-12-01 0 1.400 1.400 1.410 1.360 1.440 3,377,000 4,755,990 1.4083 1.337 1.337 1.347 1.299 1.375 3,535,882 1.3451 1.45%
2021-11-30 0 1.380 1.370 1.390 1.330 1.430 3,704,000 5,076,490 1.3705 1.318 1.308 1.328 1.270 1.366 3,878,267 1.3090 -1.43%
2021-11-29 0 1.400 1.400 1.440 1.380 1.450 3,456,000 4,860,680 1.4064 1.337 1.337 1.375 1.318 1.385 3,618,599 1.3432 -0.71%
2021-11-26 0 1.410 1.410 1.420 1.410 1.470 4,049,000 5,830,750 1.4400 1.347 1.347 1.356 1.347 1.404 4,239,499 1.3753 -2.08%
2021-11-25 0 1.440 1.440 1.450 1.430 1.510 2,958,000 4,357,690 1.4732 1.375 1.375 1.385 1.366 1.442 3,097,169 1.4070 -2.70%
2021-11-24 0 1.480 1.480 1.490 1.440 1.510 3,510,000 5,189,470 1.4785 1.413 1.413 1.423 1.375 1.442 3,675,139 1.4120 2.78%
2021-11-23 0 1.440 1.440 1.450 1.410 1.470 6,114,000 8,798,290 1.4390 1.375 1.375 1.385 1.347 1.404 6,401,653 1.3744 -0.69%
2021-11-22 0 1.450 1.440 1.450 1.410 1.500 3,584,399 5,160,764 1.4398 1.385 1.375 1.385 1.347 1.433 3,753,039 1.3751 -0.68%
2021-11-19 0 1.460 1.460 1.470 1.400 1.480 2,645,000 3,829,630 1.4479 1.394 1.394 1.404 1.337 1.413 2,769,443 1.3828 2.10%
2021-11-18 0 1.430 1.410 1.430 1.400 1.460 4,981,000 7,035,700 1.4125 1.366 1.347 1.366 1.337 1.394 5,215,348 1.3490 -2.72%
2021-11-17 0 1.470 1.460 1.470 1.450 1.560 7,482,000 11,126,035 1.4870 1.404 1.394 1.404 1.385 1.490 7,834,015 1.4202 -5.16%
2021-11-16 0 1.550 1.530 1.550 1.460 1.550 6,669,000 10,101,330 1.5147 1.480 1.461 1.480 1.394 1.480 6,982,765 1.4466 6.16%
2021-11-15 0 1.460 1.450 1.460 1.390 1.460 3,708,000 5,308,540 1.4316 1.394 1.385 1.394 1.328 1.394 3,882,455 1.3673 5.04%
2021-11-12 0 1.390 1.390 1.400 1.390 1.470 5,464,000 7,757,340 1.4197 1.328 1.328 1.337 1.328 1.404 5,721,072 1.3559 0.00%
2021-11-11 0 1.390 1.390 1.400 1.370 1.460 12,996,000 18,181,690 1.3990 1.328 1.328 1.337 1.308 1.394 13,607,440 1.3362 -2.80%
2021-11-10 0 1.430 1.430 1.440 1.400 1.570 19,945,000 28,761,740 1.4421 1.366 1.366 1.375 1.337 1.499 20,883,378 1.3773 -7.74%
2021-11-09 0 1.550 1.530 1.550 1.470 1.570 8,741,794 13,198,372 1.5098 1.480 1.461 1.480 1.404 1.499 9,153,080 1.4420 0.00%
2021-11-08 0 1.550 1.540 1.560 1.500 1.640 11,343,000 17,687,350 1.5593 1.480 1.471 1.490 1.433 1.566 11,876,669 1.4893 0.00%
2021-11-05 0 1.550 1.540 1.550 1.520 1.700 19,551,000 31,408,380 1.6065 1.480 1.471 1.480 1.452 1.624 20,470,841 1.5343 -7.74%
2021-11-04 0 1.680 1.680 1.690 1.630 1.700 4,056,000 6,773,898 1.6701 1.605 1.605 1.614 1.557 1.624 4,246,828 1.5950 2.44%
2021-11-03 0 1.640 1.640 1.650 1.640 1.820 11,693,000 20,166,943 1.7247 1.566 1.566 1.576 1.566 1.738 12,243,136 1.6472 -4.65%
2021-11-02 0 1.720 1.680 1.720 1.630 1.760 14,006,477 23,613,967 1.6859 1.643 1.605 1.643 1.557 1.681 14,665,458 1.6102 3.61%
2021-11-01 0 1.660 1.660 1.670 1.660 1.790 15,196,000 25,802,450 1.6980 1.585 1.585 1.595 1.585 1.710 15,910,946 1.6217 -5.14%
2021-10-29 0 1.750 1.740 1.750 1.700 1.970 26,444,000 47,198,190 1.7848 1.671 1.662 1.671 1.624 1.881 27,688,145 1.7046 -7.89%
2021-10-28 0 1.900 1.890 1.900 1.880 2.010 13,661,000 26,213,090 1.9188 1.815 1.805 1.815 1.796 1.920 14,303,727 1.8326 -3.55%
2021-10-27 0 1.970 1.970 1.980 1.950 2.120 10,096,000 20,219,645 2.0027 1.881 1.881 1.891 1.862 2.025 10,571,000 1.9127 -5.74%
2021-10-26 0 2.090 2.090 2.100 2.090 2.260 10,367,318 22,161,374 2.1376 1.996 1.996 2.006 1.996 2.158 10,855,083 2.0416 -0.95%
2021-10-25 0 2.110 2.100 2.120 1.950 2.130 13,770,184 28,456,145 2.0665 2.015 2.006 2.025 1.862 2.034 14,418,048 1.9736 8.21%
2021-10-22 0 1.950 1.940 1.950 1.930 2.050 8,839,000 17,370,270 1.9652 1.862 1.853 1.862 1.843 1.958 9,254,860 1.8769 -3.47%
2021-10-21 0 2.020 2.000 2.020 1.970 2.130 10,613,000 21,641,260 2.0391 1.929 1.910 1.929 1.881 2.034 11,112,323 1.9475 0.50%
2021-10-20 0 2.010 2.010 2.030 2.000 2.170 17,741,000 36,049,650 2.0320 1.920 1.920 1.939 1.910 2.072 18,575,684 1.9407 -6.07%
2021-10-19 0 2.140 2.140 2.160 1.980 2.220 12,374,000 26,175,040 2.1153 2.044 2.044 2.063 1.891 2.120 12,956,176 2.0203 1.42%
2021-10-18 0 2.110 2.110 2.120 1.940 2.180 15,637,000 32,443,290 2.0748 2.015 2.015 2.025 1.853 2.082 16,372,694 1.9815 4.98%
2021-10-15 0 2.010 2.010 2.020 1.860 2.120 27,105,000 53,196,700 1.9626 1.920 1.920 1.929 1.776 2.025 28,380,244 1.8744 -4.29%
2021-10-12 0 2.100 2.070 2.100 1.910 2.190 49,729,000 101,347,370 2.0380 2.006 1.977 2.006 1.824 2.092 52,068,664 1.9464 -3.23%
2021-10-11 0 2.170 2.170 2.180 2.130 2.400 34,450,000 76,004,515 2.2062 2.072 2.072 2.082 2.034 2.292 36,070,814 2.1071 -7.26%
2021-10-08 0 2.340 2.340 2.350 2.320 2.590 42,365,000 101,347,230 2.3922 2.235 2.235 2.244 2.216 2.474 44,358,201 2.2847 -6.02%
2021-10-07 0 2.490 2.490 2.510 2.470 2.650 39,747,222 101,042,402 2.5421 2.378 2.378 2.397 2.359 2.531 41,617,261 2.4279 -9.78%
2021-10-06 0 2.760 2.760 2.780 2.750 3.050 51,532,044 149,199,753 2.8953 2.636 2.636 2.655 2.626 2.913 53,956,538 2.7652 1.47%
2021-10-05 0 2.720 2.710 2.720 2.330 2.740 30,953,954 80,794,721 2.6102 2.598 2.588 2.598 2.225 2.617 32,410,285 2.4929 13.33%
2021-10-04 0 2.400 2.390 2.400 2.370 2.530 12,725,000 30,850,850 2.4244 2.292 2.283 2.292 2.264 2.416 13,323,689 2.3155 -3.23%
2021-09-30 0 2.480 2.470 2.480 2.150 2.490 30,128,256 70,153,966 2.3285 2.369 2.359 2.369 2.053 2.378 31,545,739 2.2239 11.21%
2021-09-29 0 2.230 2.230 2.240 2.170 2.480 40,723,000 94,201,440 2.3132 2.130 2.130 2.139 2.072 2.369 42,638,947 2.2093 -11.16%
2021-09-28 0 2.510 2.500 2.510 2.250 2.590 59,635,449 145,592,214 2.4414 2.397 2.388 2.397 2.149 2.474 62,441,195 2.3317 15.14%
2021-09-27 0 2.180 2.160 2.180 1.990 2.280 40,286,000 86,147,700 2.1384 2.082 2.063 2.082 1.901 2.178 42,181,387 2.0423 4.31%
2021-09-24 0 2.090 2.090 2.110 2.030 2.270 37,975,019 81,727,050 2.1521 1.996 1.996 2.015 1.939 2.168 39,761,679 2.0554 6.09%
2021-09-23 0 1.970 1.960 1.970 1.880 2.110 31,855,159 62,730,413 1.9692 1.881 1.872 1.881 1.796 2.015 33,353,890 1.8808 2.60%
2021-09-21 0 1.920 1.920 1.930 1.740 1.940 18,609,187 34,444,560 1.8509 1.834 1.834 1.843 1.662 1.853 19,484,717 1.7678 7.87%
2021-09-20 0 1.780 1.780 1.790 1.770 2.020 68,204,000 126,148,980 1.8496 1.700 1.700 1.710 1.690 1.929 71,412,881 1.7665 -12.75%
2021-09-17 0 2.040 2.030 2.040 1.950 2.250 61,191,923 126,627,676 2.0694 1.948 1.939 1.948 1.862 2.149 64,070,898 1.9764 -9.33%
2021-09-16 0 2.250 2.230 2.250 2.130 2.500 36,193,873 83,971,776 2.3201 2.149 2.130 2.149 2.034 2.388 37,896,733 2.2158 -2.60%
2021-09-15 0 2.310 2.310 2.340 2.160 2.420 22,932,334 52,718,863 2.2989 2.206 2.206 2.235 2.063 2.311 24,011,261 2.1956 -1.70%
2021-09-14 0 2.350 2.330 2.350 2.260 2.550 42,865,138 103,079,459 2.4047 2.244 2.225 2.244 2.158 2.435 44,881,869 2.2967 -2.08%
2021-09-13 0 2.400 2.390 2.400 2.180 2.460 78,410,519 182,241,083 2.3242 2.292 2.283 2.292 2.082 2.349 82,099,600 2.2198 8.60%
2021-09-10 0 2.210 2.200 2.210 2.110 2.370 56,112,000 126,049,840 2.2464 2.111 2.101 2.111 2.015 2.264 58,751,974 2.1455 1.38%
2021-09-09 0 2.180 2.170 2.180 1.970 2.190 84,507,359 176,371,675 2.0871 2.082 2.072 2.082 1.881 2.092 88,483,286 1.9933 12.95%
2021-09-08 0 1.930 1.930 1.940 1.820 2.000 31,440,000 60,145,710 1.9130 1.843 1.843 1.853 1.738 1.910 32,919,198 1.8271 -1.03%
2021-09-07 0 1.950 1.950 1.960 1.870 2.050 38,051,598 74,202,499 1.9500 1.862 1.862 1.872 1.786 1.958 39,841,861 1.8624 1.56%
2021-09-06 0 1.920 1.910 1.920 1.850 2.030 47,920,650 93,687,760 1.9551 1.834 1.824 1.834 1.767 1.939 50,175,235 1.8672 9.09%
2021-09-03 0 1.760 1.760 1.770 1.750 1.950 36,486,160 67,304,446 1.8447 1.681 1.681 1.690 1.671 1.862 38,202,771 1.7618 -4.35%
2021-09-02 0 1.840 1.840 1.850 1.580 1.840 53,476,726 91,989,665 1.7202 1.757 1.757 1.767 1.509 1.757 55,992,714 1.6429 16.46%
2021-09-01 0 1.580 1.570 1.580 1.490 1.700 36,841,863 57,991,627 1.5741 1.509 1.499 1.509 1.423 1.624 38,575,210 1.5033 -2.47%
2021-08-31 0 1.620 1.610 1.620 1.580 1.830 53,079,801 88,859,008 1.6741 1.547 1.538 1.547 1.509 1.748 55,577,115 1.5988 -6.36%
2021-08-30 0 1.730 1.720 1.730 1.500 1.750 81,350,131 130,962,376 1.6099 1.652 1.643 1.652 1.433 1.671 85,177,515 1.5375 15.33%
2021-08-27 0 1.500 1.490 1.500 1.380 1.630 46,500,344 71,358,201 1.5346 1.433 1.423 1.433 1.318 1.557 48,688,106 1.4656 6.38%
2021-08-26 0 1.410 1.410 1.420 1.350 1.450 12,653,356 17,801,371 1.4068 1.347 1.347 1.356 1.289 1.385 13,248,675 1.3436 -2.08%
2021-08-25 0 1.440 1.440 1.450 1.370 1.580 26,227,063 37,962,241 1.4474 1.375 1.375 1.385 1.308 1.509 27,461,001 1.3824 9.09%
2021-08-24 0 1.320 1.320 1.330 1.230 1.470 19,414,399 25,983,026 1.3383 1.261 1.261 1.270 1.175 1.404 20,327,813 1.2782 5.60%
2021-08-23 0 1.250 1.250 1.260 1.060 1.260 25,106,000 30,112,870 1.1994 1.194 1.194 1.203 1.012 1.203 26,287,194 1.1455 20.19%
2021-08-20 0 1.040 1.030 1.040 1.000 1.050 17,794,000 18,229,380 1.0245 0.993 0.984 0.993 0.955 1.003 18,631,177 0.9784 -2.80%
2021-08-19 0 1.070 1.060 1.070 1.040 1.150 13,236,000 14,408,500 1.0886 1.022 1.012 1.022 0.993 1.098 13,858,731 1.0397 -3.60%
2021-08-18 0 1.110 1.110 1.120 1.090 1.130 15,810,000 17,559,790 1.1107 1.060 1.060 1.070 1.041 1.079 16,553,833 1.0608 -0.89%
2021-08-17 0 1.120 1.110 1.120 1.100 1.190 5,272,000 5,966,860 1.1318 1.070 1.060 1.070 1.051 1.137 5,520,039 1.0809 -4.27%
2021-08-16 0 1.170 1.160 1.170 1.160 1.250 3,563,000 4,244,960 1.1914 1.117 1.108 1.117 1.108 1.194 3,730,633 1.1379 -4.88%
2021-08-13 0 1.230 1.220 1.230 1.170 1.250 8,219,000 10,097,030 1.2285 1.175 1.165 1.175 1.117 1.194 8,605,690 1.1733 3.36%
2021-08-12 0 1.190 1.180 1.190 1.170 1.220 2,040,000 2,436,710 1.1945 1.137 1.127 1.137 1.117 1.165 2,135,979 1.1408 -2.46%
2021-08-11 0 1.220 1.220 1.240 1.210 1.260 1,809,000 2,230,790 1.2332 1.165 1.165 1.184 1.156 1.203 1,894,110 1.1778 -1.61%
2021-08-10 0 1.240 1.250 1.260 1.220 1.310 1,913,000 2,426,830 1.2686 1.184 1.194 1.203 1.165 1.251 2,003,003 1.2116 -1.59%
2021-08-09 0 1.260 1.260 1.280 1.200 1.320 12,089,000 15,513,420 1.2833 1.203 1.203 1.222 1.146 1.261 12,657,767 1.2256 5.00%
2021-08-06 0 1.200 1.180 1.200 1.110 1.200 1,574,000 1,836,680 1.1669 1.146 1.127 1.146 1.060 1.146 1,648,054 1.1145 8.11%
2021-08-05 0 1.110 1.110 1.120 1.110 1.130 630,000 704,060 1.1176 1.060 1.060 1.070 1.060 1.079 659,640 1.0673 -1.77%
2021-08-04 0 1.130 1.110 1.130 1.100 1.140 2,025,000 2,259,180 1.1156 1.079 1.060 1.079 1.051 1.089 2,120,273 1.0655 1.80%
2021-08-03 0 1.110 1.100 1.110 1.080 1.130 1,864,000 2,054,930 1.1024 1.060 1.051 1.060 1.031 1.079 1,951,698 1.0529 0.91%
2021-08-02 0 1.100 1.080 1.100 1.080 1.120 2,365,000 2,617,250 1.1067 1.051 1.031 1.051 1.031 1.070 2,476,269 1.0569 0.00%
2021-07-30 0 1.100 1.100 1.120 1.070 1.120 4,060,000 4,439,030 1.0934 1.051 1.051 1.070 1.022 1.070 4,251,016 1.0442 0.00%
2021-07-29 0 1.100 1.090 1.100 1.080 1.170 6,678,000 7,569,900 1.1336 1.051 1.041 1.051 1.031 1.117 6,992,188 1.0826 3.77%
2021-07-28 0 1.060 1.040 1.060 1.030 1.090 5,026,974 5,285,983 1.0515 1.012 0.993 1.012 0.984 1.041 5,263,485 1.0043 0.00%
2021-07-27 0 1.060 1.060 1.080 1.060 1.150 4,118,000 4,500,130 1.0928 1.012 1.012 1.031 1.012 1.098 4,311,745 1.0437 -6.19%
2021-07-26 0 1.130 1.130 1.150 1.120 1.170 1,758,000 2,010,640 1.1437 1.079 1.079 1.098 1.070 1.117 1,840,711 1.0923 -3.42%
2021-07-23 0 1.170 1.170 1.190 1.170 1.200 1,132,000 1,341,110 1.1847 1.117 1.117 1.137 1.117 1.146 1,185,259 1.1315 0.00%
2021-07-22 0 1.170 1.170 1.190 1.160 1.210 2,791,387 3,306,017 1.1844 1.117 1.117 1.137 1.108 1.156 2,922,717 1.1311 1.74%
2021-07-21 0 1.150 1.150 1.180 1.150 1.200 4,856,159 5,692,714 1.1723 1.098 1.098 1.127 1.098 1.146 5,084,633 1.1196 -0.86%
2021-07-20 0 1.160 1.160 1.170 1.140 1.200 2,177,000 2,559,550 1.1757 1.108 1.108 1.117 1.089 1.146 2,279,424 1.1229 -3.33%
2021-07-19 0 1.200 1.200 1.210 1.190 1.250 9,587,000 11,695,370 1.2199 1.146 1.146 1.156 1.137 1.194 10,038,052 1.1651 -5.51%
2021-07-16 0 1.270 1.270 1.280 1.250 1.280 1,054,000 1,326,370 1.2584 1.213 1.213 1.222 1.194 1.222 1,103,589 1.2019 0.00%
2021-07-15 0 1.270 1.250 1.270 1.240 1.280 1,099,000 1,382,280 1.2578 1.213 1.194 1.213 1.184 1.222 1,150,706 1.2012 0.79%
2021-07-14 0 1.260 1.260 1.270 1.250 1.290 652,000 822,450 1.2614 1.203 1.203 1.213 1.194 1.232 682,675 1.2047 0.00%
2021-07-13 0 1.260 1.260 1.270 1.250 1.320 1,546,000 1,971,780 1.2754 1.203 1.203 1.213 1.194 1.261 1,618,737 1.2181 -2.33%
2021-07-12 0 1.290 1.280 1.290 1.230 1.330 2,595,000 3,345,620 1.2893 1.232 1.222 1.232 1.175 1.270 2,717,090 1.2313 4.88%
2021-07-09 0 1.230 1.230 1.240 1.220 1.250 5,562,000 6,864,830 1.2342 1.175 1.175 1.184 1.165 1.194 5,823,683 1.1788 0.82%
2021-07-08 0 1.220 1.220 1.230 1.200 1.260 3,999,499 4,925,218 1.2315 1.165 1.165 1.175 1.146 1.203 4,187,669 1.1761 0.83%
2021-07-07 0 1.210 1.200 1.210 1.200 1.260 13,390,499 16,299,033 1.2172 1.156 1.146 1.156 1.146 1.203 14,020,499 1.1625 -2.42%
2021-07-06 0 1.240 1.230 1.240 1.230 1.300 6,271,000 7,883,320 1.2571 1.184 1.175 1.184 1.175 1.242 6,566,040 1.2006 -2.36%
2021-07-05 0 1.270 1.270 1.290 1.270 1.310 13,700,000 17,633,690 1.2871 1.213 1.213 1.232 1.213 1.251 14,344,562 1.2293 -1.55%
2021-07-02 0 1.290 1.290 1.300 1.280 1.380 184,483,000 230,804,340 1.2511 1.232 1.232 1.242 1.222 1.318 193,162,609 1.1949 -2.27%
2021-06-30 0 1.320 1.310 1.320 1.300 1.360 4,938,000 6,502,770 1.3169 1.261 1.251 1.261 1.242 1.299 5,170,324 1.2577 -1.49%
2021-06-29 0 1.340 1.330 1.340 1.300 1.350 3,632,000 4,828,330 1.3294 1.280 1.270 1.280 1.242 1.289 3,802,879 1.2697 3.08%
2021-06-28 0 1.300 1.290 1.300 1.280 1.300 1,428,000 1,845,850 1.2926 1.242 1.232 1.242 1.222 1.242 1,495,185 1.2345 1.56%
2021-06-25 0 1.280 1.280 1.290 1.270 1.300 2,621,386 3,362,548 1.2827 1.222 1.222 1.232 1.213 1.242 2,744,718 1.2251 -0.78%
2021-06-24 0 1.290 1.280 1.300 1.270 1.300 4,398,000 5,637,820 1.2819 1.232 1.222 1.242 1.213 1.242 4,604,918 1.2243 0.78%
2021-06-23 0 1.280 1.280 1.290 1.220 1.330 6,346,000 8,079,800 1.2732 1.222 1.222 1.232 1.165 1.270 6,644,568 1.2160 -0.78%
2021-06-22 0 1.290 1.290 1.300 1.270 1.330 4,292,392 5,521,423 1.2863 1.232 1.232 1.242 1.213 1.270 4,494,342 1.2285 0.00%
2021-06-21 0 1.290 1.280 1.290 1.280 1.310 2,880,000 3,714,960 1.2899 1.232 1.222 1.232 1.222 1.251 3,015,499 1.2320 0.00%
2021-06-18 0 1.290 1.290 1.300 1.280 1.300 3,461,000 4,473,480 1.2925 1.232 1.232 1.242 1.222 1.242 3,623,834 1.2345 0.00%
2021-06-17 0 1.290 1.280 1.290 1.280 1.300 6,442,000 8,291,570 1.2871 1.232 1.222 1.232 1.222 1.242 6,745,085 1.2293 1.57%
2021-06-16 0 1.270 1.270 1.280 1.230 1.310 6,204,000 7,904,060 1.2740 1.213 1.213 1.222 1.175 1.251 6,495,888 1.2168 -0.78%
2021-06-15 0 1.280 1.280 1.300 1.270 1.330 970,000 1,252,290 1.2910 1.222 1.222 1.242 1.213 1.270 1,015,637 1.2330 -0.78%
2021-06-11 0 1.290 1.270 1.290 1.260 1.290 1,307,318 1,669,311 1.2769 1.232 1.213 1.232 1.203 1.232 1,368,825 1.2195 -0.77%
2021-06-10 0 1.300 1.280 1.300 1.260 1.310 634,000 808,810 1.2757 1.242 1.222 1.242 1.203 1.251 663,829 1.2184 0.78%
2021-06-09 0 1.290 1.270 1.290 1.230 1.300 4,576,000 5,892,610 1.2877 1.232 1.213 1.232 1.175 1.242 4,791,293 1.2299 3.20%
2021-06-08 0 1.250 1.240 1.250 1.240 1.310 2,731,153 3,474,992 1.2724 1.194 1.184 1.194 1.184 1.251 2,859,649 1.2152 0.81%
2021-06-07 0 1.240 1.210 1.240 1.200 1.300 5,781,722 7,115,231 1.2306 1.184 1.156 1.184 1.146 1.242 6,053,742 1.1753 -2.36%
2021-06-04 0 1.270 1.270 1.290 1.270 1.340 943,000 1,216,610 1.2901 1.213 1.213 1.232 1.213 1.280 987,367 1.2322 0.00%
2021-06-03 0 1.270 1.270 1.280 1.240 1.300 898,000 1,148,500 1.2790 1.213 1.213 1.222 1.184 1.242 940,249 1.2215 0.00%
2021-06-02 0 1.270 1.240 1.270 1.230 1.300 928,000 1,180,680 1.2723 1.213 1.184 1.213 1.175 1.242 971,661 1.2151 0.79%
2021-06-01 0 1.260 1.250 1.260 1.200 1.270 653,000 820,590 1.2566 1.203 1.194 1.203 1.146 1.213 683,723 1.2002 1.61%
2021-05-31 0 1.240 1.240 1.270 1.240 1.300 424,000 534,210 1.2599 1.184 1.184 1.213 1.184 1.242 443,948 1.2033 -1.59%
2021-05-28 0 1.260 1.260 1.280 1.250 1.300 310,000 395,620 1.2762 1.203 1.203 1.222 1.194 1.242 324,585 1.2188 -0.79%
2021-05-27 0 1.270 1.250 1.270 1.230 1.280 450,000 568,620 1.2636 1.213 1.194 1.213 1.175 1.222 471,172 1.2068 0.79%
2021-05-26 0 1.260 1.260 1.270 1.240 1.300 763,000 967,470 1.2680 1.203 1.203 1.213 1.184 1.242 798,898 1.2110 -1.56%
2021-05-25 0 1.280 1.280 1.290 1.230 1.290 933,000 1,183,780 1.2688 1.222 1.222 1.232 1.175 1.232 976,896 1.2118 0.79%
2021-05-24 0 1.270 1.220 1.270 1.220 1.270 469,000 576,260 1.2287 1.213 1.165 1.213 1.165 1.213 491,066 1.1735 4.96%
2021-05-21 0 1.210 1.210 1.230 1.190 1.290 615,000 744,910 1.2112 1.156 1.156 1.175 1.137 1.232 643,935 1.1568 1.68%
2021-05-20 0 1.190 1.180 1.200 1.180 1.250 998,000 1,200,530 1.2029 1.137 1.127 1.146 1.127 1.194 1,044,954 1.1489 -4.80%
2021-05-18 0 1.250 1.240 1.250 1.250 1.300 536,000 677,610 1.2642 1.194 1.184 1.194 1.194 1.242 561,218 1.2074 -0.79%
2021-05-17 0 1.260 1.260 1.280 1.260 1.340 997,000 1,290,660 1.2945 1.203 1.203 1.222 1.203 1.280 1,043,907 1.2364 -2.01%
2021-05-14 0 1.410 1.410 1.430 1.390 1.470 4,256,386 6,089,248 1.4306 1.228 1.228 1.245 1.211 1.280 4,887,125 1.2460 0.71%
2021-05-13 0 1.400 1.380 1.400 1.380 1.430 988,000 1,380,860 1.3976 1.219 1.202 1.219 1.202 1.245 1,134,408 1.2173 0.72%
2021-05-12 0 1.390 1.390 1.400 1.370 1.430 1,019,000 1,431,760 1.4051 1.211 1.211 1.219 1.193 1.245 1,170,002 1.2237 0.00%
2021-05-11 0 1.390 1.380 1.400 1.380 1.440 2,971,000 4,205,310 1.4155 1.211 1.202 1.219 1.202 1.254 3,411,262 1.2328 -0.71%
2021-05-10 0 1.400 1.380 1.400 1.340 1.430 1,200,000 1,651,740 1.3765 1.219 1.202 1.219 1.167 1.245 1,377,824 1.1988 1.45%
2021-05-07 0 1.380 1.360 1.390 1.350 1.400 1,998,334 2,731,784 1.3670 1.202 1.184 1.211 1.176 1.219 2,294,460 1.1906 0.00%
2021-05-06 0 1.380 1.390 1.400 1.350 1.420 3,278,000 4,597,070 1.4024 1.202 1.211 1.219 1.176 1.237 3,763,755 1.2214 -2.82%
2021-05-05 0 1.420 1.380 1.420 1.390 1.420 256,000 361,660 1.4127 1.237 1.202 1.237 1.211 1.237 293,936 1.2304 0.00%
2021-05-04 0 1.420 1.400 1.420 1.400 1.480 1,100,000 1,581,550 1.4378 1.237 1.219 1.237 1.219 1.289 1,263,005 1.2522 1.43%
2021-05-03 0 1.400 1.390 1.430 1.370 1.410 129,231 178,884 1.3842 1.219 1.211 1.245 1.193 1.228 148,381 1.2056 2.94%
2021-04-30 0 1.360 1.360 1.380 1.350 1.410 2,900,000 4,016,040 1.3848 1.184 1.184 1.202 1.176 1.228 3,329,741 1.2061 0.74%
2021-04-29 0 1.350 1.350 1.360 1.300 1.400 5,560,000 7,594,480 1.3659 1.176 1.176 1.184 1.132 1.219 6,383,916 1.1896 3.85%
2021-04-28 0 1.300 1.290 1.300 1.260 1.400 1,595,000 2,073,640 1.3001 1.132 1.124 1.132 1.097 1.219 1,831,357 1.1323 -1.52%
2021-04-27 0 1.320 1.290 1.330 1.290 1.320 193,000 254,270 1.3175 1.150 1.124 1.158 1.124 1.150 221,600 1.1474 2.33%
2021-04-26 0 1.290 1.290 1.310 1.290 1.320 119,000 154,370 1.2972 1.124 1.124 1.141 1.124 1.150 136,634 1.1298 -0.77%
2021-04-23 0 1.300 1.300 1.310 1.300 1.320 109,000 141,880 1.3017 1.132 1.132 1.141 1.132 1.150 125,152 1.1337 -0.76%
2021-04-22 0 1.310 1.300 1.310 1.270 1.310 84,000 107,560 1.2805 1.141 1.132 1.141 1.106 1.141 96,448 1.1152 1.55%
2021-04-21 0 1.290 1.290 1.310 1.280 1.310 329,000 430,340 1.3080 1.124 1.124 1.141 1.115 1.141 377,753 1.1392 0.00%
2021-04-20 0 1.290 1.290 1.300 1.270 1.340 1,441,000 1,881,580 1.3057 1.124 1.124 1.132 1.106 1.167 1,654,537 1.1372 -3.01%
2021-04-19 0 1.330 1.310 1.340 1.280 1.340 1,312,773 1,734,530 1.3213 1.158 1.141 1.167 1.115 1.167 1,507,308 1.1507 0.00%
2021-04-16 0 1.330 1.330 1.340 1.270 1.340 665,387 875,929 1.3164 1.158 1.158 1.167 1.106 1.167 763,988 1.1465 3.91%
2021-04-15 0 1.280 1.270 1.280 1.260 1.300 788,000 1,010,170 1.2819 1.115 1.106 1.115 1.097 1.132 904,771 1.1165 -0.78%
2021-04-14 0 1.290 1.290 1.300 1.290 1.330 731,092 955,705 1.3072 1.124 1.124 1.132 1.124 1.158 839,430 1.1385 -1.53%
2021-04-13 0 1.310 1.280 1.310 1.280 1.310 100,000 129,320 1.2932 1.141 1.115 1.141 1.115 1.141 114,819 1.1263 1.55%
2021-04-12 0 1.290 1.280 1.300 1.280 1.340 133,000 172,290 1.2954 1.124 1.115 1.132 1.115 1.167 152,709 1.1282 -0.77%
2021-04-09 0 1.300 1.300 1.350 1.300 1.340 55,000 72,320 1.3149 1.132 1.132 1.176 1.132 1.167 63,150 1.1452 -0.76%
2021-04-08 0 1.310 1.310 1.330 1.310 1.360 534,000 719,160 1.3467 1.141 1.141 1.158 1.141 1.184 613,132 1.1729 -3.68%
2021-04-07 0 1.360 1.360 1.370 1.300 1.370 773,000 1,044,130 1.3508 1.184 1.184 1.193 1.132 1.193 887,548 1.1764 2.26%
2021-04-01 0 1.330 1.330 1.340 1.300 1.360 1,410,000 1,879,790 1.3332 1.158 1.158 1.167 1.132 1.184 1,618,943 1.1611 -0.75%
2021-03-31 0 1.340 1.300 1.340 1.230 1.340 3,622,293 4,698,501 1.2971 1.167 1.132 1.167 1.071 1.167 4,159,068 1.1297 7.20%
2021-03-30 0 1.250 1.220 1.250 1.220 1.320 3,544,000 4,486,270 1.2659 1.089 1.063 1.089 1.063 1.150 4,069,173 1.1025 3.31%
2021-03-29 0 1.210 1.200 1.250 1.190 1.300 6,051,000 7,327,625 1.2110 1.054 1.045 1.089 1.036 1.132 6,947,676 1.0547 -3.97%
2021-03-26 0 1.260 1.260 1.270 1.260 1.290 268,000 340,610 1.2709 1.097 1.097 1.106 1.097 1.124 307,714 1.1069 -2.33%
2021-03-25 0 1.290 1.280 1.300 1.250 1.300 1,773,000 2,285,300 1.2889 1.124 1.115 1.132 1.089 1.132 2,035,735 1.1226 3.20%
2021-03-24 0 1.250 1.240 1.250 1.220 1.290 1,246,726 1,564,095 1.2546 1.089 1.080 1.089 1.063 1.124 1,431,474 1.0926 0.81%
2021-03-23 0 1.240 1.240 1.250 1.230 1.270 1,191,000 1,470,180 1.2344 1.080 1.080 1.089 1.071 1.106 1,367,490 1.0751 -1.59%
2021-03-22 0 1.260 1.240 1.260 1.240 1.260 1,192,000 1,489,480 1.2496 1.097 1.080 1.097 1.080 1.097 1,368,638 1.0883 0.80%
2021-03-19 0 1.250 1.240 1.260 1.210 1.250 1,238,000 1,542,470 1.2459 1.089 1.080 1.097 1.054 1.089 1,421,455 1.0851 1.63%
2021-03-18 0 1.230 1.230 1.260 1.200 1.270 1,019,000 1,263,620 1.2401 1.071 1.071 1.097 1.045 1.106 1,170,002 1.0800 0.82%
2021-03-17 0 1.220 1.210 1.230 1.190 1.270 2,516,000 3,094,570 1.2300 1.063 1.054 1.071 1.036 1.106 2,888,837 1.0712 -3.94%
2021-03-16 0 1.270 1.240 1.270 1.230 1.270 304,000 378,270 1.2443 1.106 1.080 1.106 1.071 1.106 349,049 1.0837 1.60%
2021-03-15 0 1.250 1.230 1.280 1.230 1.270 118,000 147,340 1.2486 1.089 1.071 1.115 1.071 1.106 135,486 1.0875 0.81%
2021-03-12 0 1.240 1.240 1.260 1.200 1.270 411,000 514,830 1.2526 1.080 1.080 1.097 1.045 1.106 471,905 1.0910 0.00%
2021-03-11 0 1.240 1.230 1.240 1.180 1.240 191,000 231,660 1.2129 1.080 1.071 1.080 1.028 1.080 219,304 1.0563 0.81%
2021-03-10 0 1.230 1.200 1.230 1.200 1.230 982,000 1,178,790 1.2004 1.071 1.045 1.071 1.045 1.071 1,127,519 1.0455 1.65%
2021-03-09 0 1.210 1.210 1.230 1.190 1.270 726,000 888,130 1.2233 1.054 1.054 1.071 1.036 1.106 833,583 1.0654 -2.42%
2021-03-08 0 1.240 1.240 1.260 1.240 1.280 259,000 325,640 1.2573 1.080 1.080 1.097 1.080 1.115 297,380 1.0950 -2.36%
2021-03-05 0 1.270 1.240 1.270 1.230 1.290 888,000 1,123,700 1.2654 1.106 1.080 1.106 1.071 1.124 1,019,590 1.1021 2.42%
2021-03-04 0 1.240 1.240 1.270 1.240 1.280 417,000 525,290 1.2597 1.080 1.080 1.106 1.080 1.115 478,794 1.0971 -1.59%
2021-03-03 0 1.260 1.240 1.290 1.210 1.300 1,869,000 2,368,320 1.2672 1.097 1.080 1.124 1.054 1.132 2,145,960 1.1036 -0.79%
2021-03-02 0 1.270 1.270 1.280 1.210 1.270 633,000 795,020 1.2560 1.106 1.106 1.115 1.054 1.106 726,802 1.0939 5.83%
2021-03-01 0 1.200 1.200 1.210 1.200 1.210 1,285,000 1,542,060 1.2000 1.045 1.045 1.054 1.045 1.054 1,475,420 1.0452 1.69%
2021-02-26 0 1.180 1.180 1.210 1.180 1.220 458,000 550,900 1.2028 1.028 1.028 1.054 1.028 1.063 525,869 1.0476 -4.84%
2021-02-25 0 1.240 1.230 1.240 1.210 1.240 175,000 215,430 1.2310 1.080 1.071 1.080 1.054 1.080 200,933 1.0722 3.33%
2021-02-24 0 1.200 1.230 1.240 1.200 1.290 1,192,387 1,455,732 1.2209 1.045 1.071 1.080 1.045 1.124 1,369,083 1.0633 -4.76%
2021-02-23 0 1.260 1.260 1.280 1.250 1.320 149,387 191,938 1.2848 1.097 1.097 1.115 1.089 1.150 171,524 1.1190 -3.08%
2021-02-22 0 1.300 1.300 1.320 1.300 1.350 706,159 929,205 1.3159 1.132 1.132 1.150 1.132 1.176 810,802 1.1460 -2.26%
2021-02-19 0 1.330 1.310 1.330 1.260 1.350 1,867,000 2,444,940 1.3096 1.158 1.141 1.158 1.097 1.176 2,143,664 1.1405 5.56%
2021-02-18 0 1.260 1.270 1.280 1.260 1.300 426,000 544,600 1.2784 1.097 1.106 1.115 1.097 1.132 489,127 1.1134 -2.33%
2021-02-17 0 1.290 1.280 1.300 1.250 1.300 1,589,773 2,063,890 1.2982 1.124 1.115 1.132 1.089 1.132 1,825,356 1.1307 3.20%
2021-02-16 0 1.250 1.250 1.300 1.210 1.310 1,696,341 2,129,729 1.2555 1.089 1.089 1.132 1.054 1.141 1,947,716 1.0934 1.63%
2021-02-11 0 1.230 1.230 1.250 1.230 1.230 10,000 12,300 1.2300 1.071 1.071 1.089 1.071 1.071 11,482 1.0713 0.82%
2021-02-10 0 1.220 1.220 1.260 1.220 1.280 1,322,000 1,632,310 1.2347 1.063 1.063 1.097 1.063 1.115 1,517,902 1.0754 -1.61%
2021-02-09 0 1.240 1.240 1.260 1.230 1.300 119,000 148,190 1.2453 1.080 1.080 1.097 1.071 1.132 136,634 1.0846 0.81%
2021-02-08 0 1.230 1.230 1.250 1.230 1.260 355,000 439,360 1.2376 1.071 1.071 1.089 1.071 1.097 407,606 1.0779 -0.81%
2021-02-05 0 1.240 1.230 1.240 1.230 1.270 142,000 177,730 1.2516 1.080 1.071 1.080 1.071 1.106 163,042 1.0901 -1.59%
2021-02-04 0 1.260 1.250 1.260 1.240 1.260 80,000 100,000 1.2500 1.097 1.089 1.097 1.080 1.097 91,855 1.0887 2.44%
2021-02-03 0 1.230 1.230 1.240 1.230 1.260 209,000 259,620 1.2422 1.071 1.071 1.080 1.071 1.097 239,971 1.0819 -0.81%
2021-02-02 0 1.240 1.240 1.250 1.240 1.270 110,000 137,900 1.2536 1.080 1.080 1.089 1.080 1.106 126,301 1.0918 -1.59%
2021-02-01 0 1.260 1.250 1.270 1.250 1.300 95,000 120,780 1.2714 1.097 1.089 1.106 1.089 1.132 109,078 1.1073 -0.79%
2021-01-29 0 1.270 1.260 1.270 1.250 1.270 566,043 718,632 1.2696 1.106 1.097 1.106 1.089 1.106 649,923 1.1057 1.60%
2021-01-28 0 1.250 1.230 1.260 1.230 1.260 180,000 222,990 1.2388 1.089 1.071 1.097 1.071 1.097 206,674 1.0789 -0.79%
2021-01-27 0 1.260 1.260 1.280 1.240 1.270 560,000 702,190 1.2539 1.097 1.097 1.115 1.080 1.106 642,984 1.0921 0.00%
2021-01-26 0 1.260 1.260 1.270 1.260 1.290 51,000 65,300 1.2804 1.097 1.097 1.106 1.097 1.124 58,558 1.1151 -2.33%
2021-01-25 0 1.290 1.280 1.290 1.270 1.300 3,906,967 5,074,550 1.2988 1.124 1.115 1.124 1.106 1.132 4,485,926 1.1312 4.03%
2021-01-22 0 1.240 1.240 1.260 1.230 1.280 785,000 973,730 1.2404 1.080 1.080 1.097 1.071 1.115 901,326 1.0803 -3.12%
2021-01-21 0 1.280 1.270 1.280 1.260 1.330 341,000 439,450 1.2887 1.115 1.106 1.115 1.097 1.158 391,532 1.1224 -1.54%
2021-01-20 0 1.300 1.300 1.320 1.300 1.320 298,000 390,960 1.3119 1.132 1.132 1.150 1.132 1.150 342,160 1.1426 -0.76%
2021-01-19 0 1.310 1.300 1.330 1.300 1.350 749,000 989,210 1.3207 1.141 1.132 1.158 1.132 1.176 859,992 1.1503 0.00%
2021-01-18 0 1.310 1.310 1.350 1.270 1.400 4,249,868 5,808,916 1.3668 1.141 1.141 1.176 1.106 1.219 4,879,641 1.1904 0.00%
2021-01-15 0 1.310 1.290 1.310 1.290 1.330 145,386 188,656 1.2976 1.141 1.124 1.141 1.124 1.158 166,930 1.1301 0.00%
2021-01-14 0 1.310 1.320 1.350 1.300 1.380 7,829,610 10,481,734 1.3387 1.141 1.150 1.176 1.132 1.202 8,989,852 1.1660 2.34%
2021-01-13 0 1.280 1.280 1.310 1.270 1.310 54,318 69,474 1.2790 1.115 1.115 1.141 1.106 1.141 62,367 1.1140 0.79%
2021-01-12 0 1.270 1.270 1.310 1.240 1.320 2,009,000 2,567,020 1.2778 1.106 1.106 1.141 1.080 1.150 2,306,706 1.1129 0.00%
2021-01-11 0 1.270 1.260 1.270 1.250 1.330 290,000 367,700 1.2679 1.106 1.097 1.106 1.089 1.158 332,974 1.1043 -0.78%
2021-01-08 0 1.280 1.270 1.280 1.270 1.330 230,167 296,006 1.2860 1.115 1.106 1.115 1.106 1.158 264,275 1.1201 -3.03%
2021-01-07 0 1.320 1.300 1.320 1.250 1.340 19,536,409 25,053,411 1.2824 1.150 1.132 1.150 1.089 1.167 22,431,439 1.1169 5.60%
2021-01-06 0 1.250 1.250 1.270 1.240 1.300 1,859,000 2,376,180 1.2782 1.089 1.089 1.106 1.080 1.132 2,134,479 1.1132 0.00%
2021-01-05 0 1.250 1.240 1.260 1.250 1.280 1,594,386 2,030,144 1.2733 1.089 1.080 1.097 1.089 1.115 1,830,652 1.1090 -3.85%
2021-01-04 0 1.300 1.280 1.330 1.210 1.340 13,458,251 17,277,960 1.2838 1.132 1.115 1.158 1.054 1.167 15,452,581 1.1181 5.69%
2020-12-31 0 1.230 1.200 1.230 1.200 1.230 161,000 194,790 1.2099 1.071 1.045 1.071 1.045 1.071 184,858 1.0537 -0.81%
2020-12-30 0 1.240 1.220 1.240 1.200 1.240 314,658 382,429 1.2154 1.080 1.063 1.080 1.045 1.080 361,286 1.0585 -0.80%
2020-12-29 0 1.250 1.210 1.250 1.200 1.250 686,000 838,730 1.2226 1.089 1.054 1.089 1.045 1.089 787,656 1.0648 0.00%
2020-12-28 0 1.250 1.250 1.280 1.240 1.300 2,412,765 3,062,598 1.2693 1.089 1.089 1.115 1.080 1.132 2,770,304 1.1055 0.81%
2020-12-24 0 1.240 1.240 1.280 1.200 1.350 3,920,000 5,039,310 1.2855 1.080 1.080 1.115 1.045 1.176 4,500,891 1.1196 3.33%
2020-12-23 0 1.200 1.190 1.220 1.150 1.250 3,371,000 4,082,880 1.2112 1.045 1.036 1.063 1.002 1.089 3,870,536 1.0549 4.35%
2020-12-22 0 1.150 1.140 1.160 1.140 1.160 395,193 455,223 1.1519 1.002 0.993 1.010 0.993 1.010 453,755 1.0032 -2.54%
2020-12-21 0 1.180 1.170 1.180 1.150 1.220 13,932,000 16,466,790 1.1819 1.028 1.019 1.028 1.002 1.063 15,996,533 1.0294 2.61%
2020-12-18 0 1.150 1.140 1.150 1.130 1.180 2,296,726 2,660,620 1.1584 1.002 0.993 1.002 0.984 1.028 2,637,070 1.0089 -1.71%
2020-12-17 0 1.170 1.150 1.170 1.090 1.170 17,487,851 19,808,498 1.1327 1.019 1.002 1.019 0.949 1.019 20,079,313 0.9865 5.41%
2020-12-16 0 1.110 1.090 1.110 1.060 1.120 2,513,386 2,778,317 1.1054 0.967 0.949 0.967 0.923 0.975 2,885,836 0.9627 4.72%
2020-12-15 0 1.060 1.040 1.060 1.020 1.060 706,863 740,683 1.0478 0.923 0.906 0.923 0.888 0.923 811,610 0.9126 2.91%
2020-12-14 0 1.030 1.030 1.040 1.020 1.030 107,000 109,640 1.0247 0.897 0.897 0.906 0.888 0.897 122,856 0.8924 0.00%
2020-12-11 0 1.030 1.020 1.040 1.000 1.050 2,955,932 3,003,821 1.0162 0.897 0.888 0.906 0.871 0.914 3,393,961 0.8850 -1.90%
2020-12-10 0 1.050 1.050 1.060 1.050 1.050 314,000 329,700 1.0500 0.914 0.914 0.923 0.914 0.914 360,531 0.9145 0.00%
2020-12-09 0 1.050 1.050 1.060 1.050 1.050 57,000 59,850 1.0500 0.914 0.914 0.923 0.914 0.914 65,447 0.9145 0.00%
2020-12-08 0 1.050 1.050 1.060 1.050 1.060 492,000 517,220 1.0513 0.914 0.914 0.923 0.914 0.923 564,908 0.9156 0.00%
2020-12-07 0 1.050 1.050 1.060 1.050 1.060 172,000 181,650 1.0561 0.914 0.914 0.923 0.914 0.923 197,488 0.9198 0.00%
2020-12-04 0 1.050 1.050 1.060 1.050 1.060 72,000 75,700 1.0514 0.914 0.914 0.923 0.914 0.923 82,669 0.9157 -0.94%
2020-12-03 0 1.060 1.050 1.060 - - 0 0 - 0.923 0.914 0.923 - - 0 - 0.00%
2020-12-02 0 1.060 1.050 1.060 1.050 1.060 492,773 520,470 1.0562 0.923 0.914 0.923 0.914 0.923 565,795 0.9199 0.00%
2020-12-01 0 1.060 1.050 1.060 1.050 1.060 756,000 800,820 1.0593 0.923 0.914 0.923 0.914 0.923 868,029 0.9226 0.95%
2020-11-30 0 1.050 1.050 1.060 1.050 1.070 569,000 598,640 1.0521 0.914 0.914 0.923 0.914 0.932 653,318 0.9163 -0.94%
2020-11-27 0 1.060 1.050 1.070 1.050 1.070 357,000 377,510 1.0575 0.923 0.914 0.932 0.914 0.932 409,903 0.9210 0.00%
2020-11-26 0 1.060 1.060 1.080 1.060 1.070 342,000 365,780 1.0695 0.923 0.923 0.941 0.923 0.932 392,680 0.9315 0.00%
2020-11-25 0 1.060 1.060 1.070 1.060 1.070 353,000 375,220 1.0629 0.923 0.923 0.932 0.923 0.932 405,310 0.9258 -1.85%
2020-11-24 0 1.080 1.070 1.100 1.080 1.080 233,000 251,640 1.0800 0.941 0.932 0.958 0.941 0.941 267,527 0.9406 -1.82%
2020-11-23 0 1.100 1.090 1.100 1.050 1.100 364,000 393,360 1.0807 0.958 0.949 0.958 0.914 0.958 417,940 0.9412 1.85%
2020-11-20 0 1.080 1.080 1.090 1.040 1.080 532,366 565,849 1.0629 0.941 0.941 0.949 0.906 0.941 611,255 0.9257 1.89%
2020-11-19 0 1.060 1.050 1.070 1.050 1.060 84,000 88,850 1.0577 0.923 0.914 0.932 0.914 0.923 96,448 0.9212 0.95%
2020-11-18 0 1.050 1.050 1.090 1.050 1.080 354,000 376,800 1.0644 0.914 0.914 0.949 0.914 0.941 406,458 0.9270 0.00%
2020-11-17 0 1.050 1.050 1.070 1.050 1.100 1,247,000 1,346,110 1.0795 0.914 0.914 0.932 0.914 0.958 1,431,788 0.9402 -2.78%
2020-11-16 0 1.080 1.050 1.090 1.050 1.080 414,000 439,440 1.0614 0.941 0.914 0.949 0.914 0.941 475,349 0.9245 2.86%
2020-11-13 0 1.050 1.050 1.060 1.020 1.060 123,721 128,955 1.0423 0.914 0.914 0.923 0.888 0.923 142,055 0.9078 -1.87%
2020-11-12 0 1.070 1.060 1.070 1.060 1.070 56,000 59,830 1.0684 0.932 0.923 0.932 0.923 0.932 64,298 0.9305 0.00%
2020-11-11 0 1.070 1.070 1.090 1.070 1.100 538,409 588,038 1.0922 0.932 0.932 0.949 0.932 0.958 618,194 0.9512 0.94%
2020-11-10 0 1.060 1.060 1.090 1.060 1.100 230,000 247,380 1.0756 0.923 0.923 0.949 0.923 0.958 264,083 0.9368 -1.85%
2020-11-09 0 1.080 1.040 1.080 1.050 1.080 126,000 132,460 1.0513 0.941 0.906 0.941 0.914 0.941 144,671 0.9156 2.86%
2020-11-06 0 1.050 1.030 1.060 1.040 1.050 187,000 195,750 1.0468 0.914 0.897 0.923 0.906 0.914 214,711 0.9117 0.00%
2020-11-05 0 1.050 1.040 1.050 1.040 1.050 69,863 73,171 1.0473 0.914 0.906 0.914 0.906 0.914 80,216 0.9122 1.94%
2020-11-04 0 1.030 1.020 1.030 1.020 1.050 52,000 53,270 1.0244 0.897 0.888 0.897 0.888 0.914 59,706 0.8922 0.00%
2020-11-03 0 1.030 1.030 1.040 1.030 1.040 56,000 58,090 1.0373 0.897 0.897 0.906 0.897 0.906 64,298 0.9034 0.00%
2020-11-02 0 1.030 1.000 1.030 1.010 1.030 41,000 41,880 1.0215 0.897 0.871 0.897 0.880 0.897 47,076 0.8896 1.98%
2020-10-30 0 1.010 1.010 1.020 1.000 1.070 1,344,000 1,359,950 1.0119 0.880 0.880 0.888 0.871 0.932 1,543,163 0.8813 -6.48%
2020-10-29 0 1.080 1.070 1.080 1.060 1.080 418,636 449,383 1.0734 0.941 0.932 0.941 0.923 0.941 480,672 0.9349 0.00%
2020-10-28 0 1.080 1.060 1.080 1.070 1.080 170,000 181,960 1.0704 0.941 0.923 0.941 0.932 0.941 195,192 0.9322 1.89%
2020-10-27 0 1.060 1.060 1.070 1.060 1.080 510,000 547,960 1.0744 0.923 0.923 0.932 0.923 0.941 585,575 0.9358 0.00%
2020-10-23 0 1.060 1.060 1.070 1.060 1.070 108,000 115,530 1.0697 0.923 0.923 0.932 0.923 0.932 124,004 0.9317 -1.85%
2020-10-22 0 1.080 1.070 1.080 1.080 1.080 374,000 403,920 1.0800 0.941 0.932 0.941 0.941 0.941 429,422 0.9406 0.93%
2020-10-21 0 1.070 1.070 1.080 1.070 1.090 983,000 1,060,560 1.0789 0.932 0.932 0.941 0.932 0.949 1,128,667 0.9397 -0.93%
2020-10-20 0 1.080 1.070 1.080 1.070 1.080 302,000 326,090 1.0798 0.941 0.932 0.941 0.932 0.941 346,752 0.9404 0.00%
2020-10-19 0 1.080 1.070 1.090 1.060 1.080 46,000 49,220 1.0700 0.941 0.932 0.949 0.923 0.941 52,817 0.9319 0.93%
2020-10-16 0 1.070 1.070 1.090 1.060 1.090 235,864 254,868 1.0806 0.932 0.932 0.949 0.923 0.949 270,816 0.9411 -0.93%
2020-10-15 0 1.080 1.070 1.090 1.080 1.100 258,000 280,670 1.0879 0.941 0.932 0.949 0.941 0.958 296,232 0.9475 -0.92%
2020-10-14 0 1.090 1.070 1.090 1.060 1.090 751,000 807,780 1.0756 0.949 0.932 0.949 0.923 0.949 862,288 0.9368 1.87%
2020-10-12 0 1.070 1.070 1.090 1.060 1.080 242,000 257,690 1.0648 0.932 0.932 0.949 0.923 0.941 277,861 0.9274 1.90%
2020-10-09 0 1.050 1.050 1.060 1.050 1.090 360,000 384,000 1.0667 0.914 0.914 0.923 0.914 0.949 413,347 0.9290 -2.78%
2020-10-08 0 1.080 1.070 1.090 1.060 1.080 28,000 29,960 1.0700 0.941 0.932 0.949 0.923 0.941 32,149 0.9319 2.86%
2020-10-07 0 1.050 1.050 1.090 1.050 1.090 210,000 228,300 1.0871 0.914 0.914 0.949 0.914 0.949 241,119 0.9468 -3.67%
2020-10-06 0 1.090 1.050 1.090 1.070 1.100 72,000 77,200 1.0722 0.949 0.914 0.949 0.932 0.958 82,669 0.9338 3.81%
2020-10-05 0 1.050 1.050 1.080 1.040 1.050 23,000 24,140 1.0496 0.914 0.914 0.941 0.906 0.914 26,408 0.9141 -4.55%
2020-09-30 0 1.100 1.070 1.110 1.070 1.100 38,000 41,560 1.0937 0.958 0.932 0.967 0.932 0.958 43,631 0.9525 2.80%
2020-09-29 0 1.070 1.070 1.090 1.050 1.080 233,387 249,964 1.0710 0.932 0.932 0.949 0.914 0.941 267,972 0.9328 0.94%
2020-09-28 0 1.060 1.050 1.070 1.050 1.060 57,000 60,400 1.0596 0.923 0.914 0.932 0.914 0.923 65,447 0.9229 0.00%
2020-09-25 0 1.060 1.060 1.070 1.060 1.060 56,000 59,360 1.0600 0.923 0.923 0.932 0.923 0.923 64,298 0.9232 0.00%
2020-09-24 0 1.060 1.060 1.080 1.060 1.070 640,000 680,740 1.0637 0.923 0.923 0.941 0.923 0.932 734,839 0.9264 -0.93%
2020-09-23 0 1.070 1.070 1.080 1.060 1.070 183,000 194,510 1.0629 0.932 0.932 0.941 0.923 0.932 210,118 0.9257 0.94%
2020-09-22 0 1.060 1.060 1.070 1.060 1.060 4,000 4,240 1.0600 0.923 0.923 0.932 0.923 0.923 4,593 0.9232 -0.93%
2020-09-21 0 1.070 1.070 1.110 1.060 1.100 94,000 102,810 1.0937 0.932 0.932 0.967 0.923 0.958 107,930 0.9526 -3.60%
2020-09-18 0 1.110 1.080 1.110 1.060 1.110 604,000 654,790 1.0841 0.967 0.941 0.967 0.923 0.967 693,505 0.9442 3.74%
2020-09-17 0 1.070 1.070 1.090 1.060 1.100 1,088,000 1,165,650 1.0714 0.932 0.932 0.949 0.923 0.958 1,249,227 0.9331 -2.73%
2020-09-16 0 1.100 1.090 1.100 1.080 1.100 112,000 122,420 1.0930 0.958 0.949 0.958 0.941 0.958 128,597 0.9520 0.92%
2020-09-15 0 1.090 1.090 1.110 1.090 1.110 41,000 44,750 1.0915 0.949 0.949 0.967 0.949 0.967 47,076 0.9506 -3.54%
2020-09-14 0 1.130 1.120 1.130 1.120 1.130 172,000 193,220 1.1234 0.984 0.975 0.984 0.975 0.984 197,488 0.9784 0.89%
2020-09-11 0 1.120 1.110 1.120 1.090 1.120 1,366,000 1,513,010 1.1076 0.975 0.967 0.975 0.949 0.975 1,568,423 0.9647 1.82%
2020-09-10 0 1.100 1.090 1.100 1.070 1.100 848,000 925,340 1.0912 0.958 0.949 0.958 0.932 0.958 973,662 0.9504 1.85%
2020-09-09 0 1.080 1.070 1.080 1.050 1.080 468,000 504,140 1.0772 0.941 0.932 0.941 0.914 0.941 537,351 0.9382 0.00%
2020-09-08 0 1.080 1.070 1.080 1.040 1.080 1,394,000 1,484,380 1.0648 0.941 0.932 0.941 0.906 0.941 1,600,572 0.9274 1.89%
2020-09-07 0 1.060 1.060 1.080 1.060 1.080 904,000 967,080 1.0698 0.923 0.923 0.941 0.923 0.941 1,037,961 0.9317 0.00%
2020-09-04 0 1.060 1.060 1.070 1.050 1.070 331,180 350,845 1.0594 0.923 0.923 0.932 0.914 0.932 380,256 0.9227 0.95%
2020-09-03 0 1.050 1.050 1.080 1.040 1.080 667,636 705,604 1.0569 0.914 0.914 0.941 0.906 0.941 766,571 0.9205 -1.87%
2020-09-02 0 1.070 1.070 1.080 1.040 1.070 2,006,000 2,109,510 1.0516 0.932 0.932 0.941 0.906 0.932 2,303,262 0.9159 -0.93%
2020-09-01 0 1.080 1.070 1.080 1.060 1.080 129,000 139,280 1.0797 0.941 0.932 0.941 0.923 0.941 148,116 0.9403 0.00%
2020-08-31 0 1.080 1.070 1.090 1.070 1.090 640,658 695,584 1.0857 0.941 0.932 0.949 0.932 0.949 735,595 0.9456 -0.92%
2020-08-28 0 1.090 1.090 1.110 1.080 1.100 120,000 131,540 1.0962 0.949 0.949 0.967 0.941 0.958 137,782 0.9547 -1.80%
2020-08-27 0 1.110 1.090 1.110 1.090 1.130 233,000 255,900 1.0983 0.967 0.949 0.967 0.949 0.984 267,527 0.9565 0.91%
2020-08-26 0 1.100 1.100 1.110 1.090 1.120 233,000 256,460 1.1007 0.958 0.958 0.967 0.949 0.975 267,527 0.9586 -0.90%
2020-08-25 0 1.110 1.100 1.110 1.100 1.110 41,000 45,240 1.1034 0.967 0.958 0.967 0.958 0.967 47,076 0.9610 0.00%
2020-08-24 0 1.110 1.090 1.110 1.100 1.120 1,493,000 1,656,530 1.1095 0.967 0.949 0.967 0.958 0.975 1,714,242 0.9663 0.00%
2020-08-21 0 1.110 1.110 1.120 1.110 1.130 412,882 464,001 1.1238 0.967 0.967 0.975 0.967 0.984 474,066 0.9788 0.91%
2020-08-20 0 1.100 1.100 1.120 1.100 1.120 435,000 479,700 1.1028 0.958 0.958 0.975 0.958 0.975 499,461 0.9604 0.00%
2020-08-19 0 1.100 1.100 1.120 1.100 1.100 76,993 84,632 1.0992 0.958 0.958 0.975 0.958 0.958 88,402 0.9574 0.92%
2020-08-18 0 1.090 1.090 1.100 1.070 1.120 686,000 751,110 1.0949 0.949 0.949 0.958 0.932 0.975 787,656 0.9536 0.00%
2020-08-17 0 1.090 1.090 1.100 1.080 1.120 916,000 1,003,990 1.0961 0.949 0.949 0.958 0.941 0.975 1,051,739 0.9546 2.83%
2020-08-14 0 1.060 1.060 1.070 1.030 1.070 1,286,000 1,362,910 1.0598 0.923 0.923 0.932 0.897 0.932 1,476,568 0.9230 0.00%
2020-08-13 0 1.060 1.060 1.070 1.000 1.150 12,147,000 12,913,280 1.0631 0.923 0.923 0.932 0.871 1.002 13,947,020 0.9259 -6.19%
2020-08-12 0 1.130 1.130 1.140 1.120 1.160 1,288,000 1,468,850 1.1404 0.984 0.984 0.993 0.975 1.010 1,478,864 0.9932 0.00%
2020-08-11 0 1.130 1.130 1.140 1.120 1.130 510,000 575,530 1.1285 0.984 0.984 0.993 0.975 0.984 585,575 0.9828 0.89%
2020-08-10 0 1.120 1.120 1.140 1.110 1.130 486,087 545,497 1.1222 0.975 0.975 0.993 0.967 0.984 558,118 0.9774 0.00%
2020-08-07 0 1.120 1.120 1.130 1.100 1.120 1,092,000 1,210,600 1.1086 0.975 0.975 0.984 0.958 0.975 1,253,820 0.9655 0.00%
2020-08-06 0 1.120 1.120 1.130 1.100 1.130 633,000 708,450 1.1192 0.975 0.975 0.984 0.958 0.984 726,802 0.9747 1.82%
2020-08-05 0 1.100 1.090 1.100 1.090 1.100 1,106,622 1,208,995 1.0925 0.958 0.949 0.958 0.949 0.958 1,270,608 0.9515 0.92%
2020-08-04 0 1.090 1.080 1.100 1.060 1.120 9,452,363 9,941,641 1.0518 0.949 0.941 0.958 0.923 0.975 10,853,075 0.9160 0.00%
2020-08-03 0 1.090 1.080 1.090 1.070 1.110 331,000 362,650 1.0956 0.949 0.941 0.949 0.932 0.967 380,050 0.9542 1.87%
2020-07-31 0 1.070 1.070 1.080 1.070 1.080 141,000 150,960 1.0706 0.932 0.932 0.941 0.932 0.941 161,894 0.9325 -0.93%
2020-07-30 0 1.080 1.070 1.080 1.070 1.080 61,181 65,638 1.0728 0.941 0.932 0.941 0.932 0.941 70,247 0.9344 0.93%
2020-07-29 0 1.070 1.060 1.080 1.070 1.090 2,342,000 2,528,460 1.0796 0.932 0.923 0.941 0.932 0.949 2,689,053 0.9403 -0.93%
2020-07-28 0 1.080 1.080 1.090 1.080 1.100 2,582,000 2,799,740 1.0843 0.941 0.941 0.949 0.941 0.958 2,964,617 0.9444 -0.92%
2020-07-27 0 1.090 1.080 1.090 1.090 1.100 972,000 1,063,590 1.0942 0.949 0.941 0.949 0.949 0.958 1,116,037 0.9530 0.93%
2020-07-24 0 1.080 1.080 1.100 1.070 1.090 677,772 733,770 1.0826 0.941 0.941 0.958 0.932 0.949 778,209 0.9429 -0.92%
2020-07-23 0 1.090 1.070 1.090 1.070 1.090 488,000 528,430 1.0828 0.949 0.932 0.949 0.932 0.949 560,315 0.9431 0.93%
2020-07-22 0 1.080 1.080 1.090 1.080 1.110 977,000 1,073,420 1.0987 0.941 0.941 0.949 0.941 0.967 1,121,778 0.9569 0.00%
2020-07-21 0 1.080 1.070 1.100 1.070 1.090 355,000 382,340 1.0770 0.941 0.932 0.958 0.932 0.949 407,606 0.9380 0.93%
2020-07-20 0 1.070 1.070 1.080 1.050 1.080 862,000 918,930 1.0660 0.932 0.932 0.941 0.914 0.941 989,737 0.9285 -0.93%
2020-07-17 0 1.080 1.070 1.080 1.070 1.080 1,241,000 1,336,820 1.0772 0.941 0.932 0.941 0.932 0.941 1,424,899 0.9382 0.93%
2020-07-16 0 1.070 1.060 1.080 1.070 1.080 450,000 481,850 1.0708 0.932 0.923 0.941 0.932 0.941 516,684 0.9326 -0.93%
2020-07-15 0 1.080 1.070 1.090 1.070 1.080 3,199,000 3,453,520 1.0796 0.941 0.932 0.949 0.932 0.941 3,673,048 0.9402 0.00%
2020-07-14 0 1.080 1.070 1.080 1.060 1.080 770,000 826,270 1.0731 0.941 0.932 0.941 0.923 0.941 884,104 0.9346 0.00%
2020-07-13 0 1.080 1.060 1.090 1.060 1.100 864,000 936,170 1.0835 0.941 0.923 0.949 0.923 0.958 992,033 0.9437 3.85%
2020-07-10 0 1.040 1.030 1.050 1.000 1.040 1,898,000 1,938,700 1.0214 0.906 0.897 0.914 0.871 0.906 2,179,258 0.8896 -0.95%
2020-07-09 0 1.050 1.040 1.050 1.000 1.080 5,254,317 5,482,176 1.0434 0.914 0.906 0.914 0.871 0.941 6,032,935 0.9087 -1.87%
2020-07-08 0 1.070 1.060 1.070 1.060 1.090 1,365,000 1,458,780 1.0687 0.932 0.923 0.932 0.923 0.949 1,567,274 0.9308 -2.73%
2020-07-07 0 1.100 1.100 1.110 1.090 1.120 767,773 848,807 1.1055 0.958 0.958 0.967 0.949 0.975 881,547 0.9629 0.00%
2020-07-06 0 1.100 1.100 1.120 1.090 1.170 1,507,500 1,690,090 1.1211 0.958 0.958 0.975 0.949 1.019 1,730,891 0.9764 -4.35%
2020-07-03 0 1.150 1.060 1.150 1.120 1.210 1,097,000 1,262,150 1.1505 1.002 0.923 1.002 0.975 1.054 1,259,560 1.0021 0.88%
2020-07-02 0 1.140 1.130 1.140 1.120 1.150 1,051,386 1,199,854 1.1412 0.993 0.984 0.993 0.975 1.002 1,207,187 0.9939 1.79%
2020-06-30 0 1.120 1.100 1.130 1.090 1.130 848,545 943,827 1.1123 0.975 0.958 0.984 0.949 0.984 974,288 0.9687 2.75%
2020-06-29 0 1.090 1.090 1.100 1.060 1.100 1,865,932 2,036,438 1.0914 0.949 0.949 0.958 0.923 0.958 2,142,438 0.9505 2.83%
2020-06-26 0 1.060 1.040 1.060 1.000 1.060 1,294,500 1,325,180 1.0237 0.923 0.906 0.923 0.871 0.923 1,486,327 0.8916 0.95%
2020-06-24 0 1.050 1.050 1.060 1.030 1.060 351,000 369,110 1.0516 0.914 0.914 0.923 0.897 0.923 403,013 0.9159 1.94%
2020-06-23 0 1.030 1.030 1.040 1.020 1.040 182,000 188,910 1.0380 0.897 0.897 0.906 0.888 0.906 208,970 0.9040 -0.96%
2020-06-22 0 1.040 1.030 1.050 1.020 1.060 452,000 468,830 1.0372 0.906 0.897 0.914 0.888 0.923 518,980 0.9034 -1.89%
2020-06-19 0 1.060 1.050 1.060 1.040 1.060 323,000 339,200 1.0502 0.923 0.914 0.923 0.906 0.923 370,864 0.9146 1.92%
2020-06-18 0 1.040 1.030 1.050 1.010 1.040 195,000 201,540 1.0335 0.906 0.897 0.914 0.880 0.906 223,896 0.9001 0.97%
2020-06-17 0 1.030 1.020 1.030 1.000 1.030 526,386 531,914 1.0105 0.897 0.888 0.897 0.871 0.897 604,389 0.8801 0.98%
2020-06-16 0 1.020 1.000 1.020 1.000 1.020 61,033,000 76,033,660 1.2458 0.888 0.871 0.888 0.871 0.888 70,077,261 1.0850 3.03%
2020-06-15 0 0.990 0.990 1.000 0.990 1.010 1,338,000 1,334,630 0.9975 0.862 0.862 0.871 0.862 0.880 1,536,273 0.8687 0.00%
2020-06-12 0 0.990 0.990 1.010 0.990 1.010 75,000 74,490 0.9932 0.862 0.862 0.880 0.862 0.880 86,114 0.8650 -1.98%
2020-06-11 0 1.010 1.010 1.020 1.000 1.020 502,000 507,200 1.0104 0.880 0.880 0.888 0.871 0.888 576,390 0.8800 0.00%
2020-06-10 0 1.010 1.010 1.030 1.000 1.020 608,000 613,370 1.0088 0.880 0.880 0.897 0.871 0.888 698,097 0.8786 0.00%
2020-06-09 0 1.010 1.010 1.020 0.990 1.020 460,000 463,020 1.0066 0.880 0.880 0.888 0.862 0.888 528,166 0.8767 0.00%
2020-06-08 0 1.010 1.010 1.030 1.000 1.040 614,000 627,740 1.0224 0.880 0.880 0.897 0.871 0.906 704,986 0.8904 -1.94%
2020-06-05 0 1.030 1.030 1.040 0.970 1.040 954,000 977,090 1.0242 0.897 0.897 0.906 0.845 0.906 1,095,370 0.8920 0.98%
2020-06-04 0 1.020 1.020 1.030 1.020 1.040 601,000 620,170 1.0319 0.888 0.888 0.897 0.888 0.906 690,060 0.8987 -0.97%
2020-06-03 0 1.030 1.030 1.050 1.030 1.050 684,192 712,420 1.0413 0.897 0.897 0.914 0.897 0.914 785,580 0.9069 -1.90%
2020-06-02 0 1.050 1.040 1.050 1.030 1.060 706,000 739,580 1.0476 0.914 0.906 0.914 0.897 0.923 810,620 0.9124 1.94%
2020-06-01 0 1.030 1.030 1.040 1.000 1.030 859,000 879,210 1.0235 0.897 0.897 0.906 0.871 0.897 986,292 0.8914 1.98%
2020-05-29 0 1.010 1.010 1.020 1.010 1.030 291,000 296,450 1.0187 0.880 0.880 0.888 0.880 0.897 334,122 0.8873 -1.94%
2020-05-28 0 1.030 1.020 1.030 1.030 1.060 275,000 284,590 1.0349 0.897 0.888 0.897 0.897 0.923 315,751 0.9013 0.00%
2020-05-27 0 1.030 1.020 1.030 1.030 1.030 104,000 107,120 1.0300 0.897 0.888 0.897 0.897 0.897 119,411 0.8971 0.98%
2020-05-26 0 1.020 1.020 1.040 1.020 1.040 215,000 220,900 1.0274 0.888 0.888 0.906 0.888 0.906 246,860 0.8948 0.99%
2020-05-25 0 1.010 1.000 1.010 1.000 1.020 1,814,000 1,825,430 1.0063 0.880 0.871 0.880 0.871 0.888 2,082,810 0.8764 0.00%
2020-05-22 0 1.010 1.000 1.010 0.970 1.050 2,714,000 2,710,190 0.9986 0.880 0.871 0.880 0.845 0.914 3,116,178 0.8697 -2.88%
2020-05-21 0 1.040 1.040 1.050 1.040 1.070 841,000 886,950 1.0546 0.906 0.906 0.914 0.906 0.932 965,625 0.9185 -1.89%
2020-05-20 0 1.060 1.050 1.060 1.060 1.060 371,000 393,260 1.0600 0.923 0.914 0.923 0.923 0.923 425,977 0.9232 -0.93%
2020-05-19 0 1.070 1.060 1.070 1.040 1.120 1,736,000 1,837,940 1.0587 0.932 0.923 0.932 0.906 0.975 1,993,252 0.9221 -0.93%
2020-05-18 0 1.080 1.080 1.090 1.080 1.130 894,000 984,990 1.1018 0.941 0.941 0.949 0.941 0.984 1,026,479 0.9596 -4.42%
2020-05-15 0 1.130 1.100 1.130 1.090 1.150 639,000 711,870 1.1140 0.984 0.958 0.984 0.949 1.002 733,691 0.9703 -0.34%
2020-05-14 0 1.250 1.230 1.250 1.250 1.280 500,000 629,620 1.2592 0.988 0.972 0.988 0.988 1.011 632,875 0.9949 0.81%
2020-05-13 0 1.240 1.240 1.260 1.240 1.260 270,000 336,150 1.2450 0.980 0.980 0.995 0.980 0.995 341,752 0.9836 -1.59%
2020-05-12 0 1.260 1.240 1.260 1.230 1.280 885,000 1,119,240 1.2647 0.995 0.980 0.995 0.972 1.011 1,120,188 0.9992 0.80%
2020-05-11 0 1.250 1.230 1.250 1.230 1.260 555,000 690,770 1.2446 0.988 0.972 0.988 0.972 0.995 702,491 0.9833 -0.79%
2020-05-08 0 1.260 1.250 1.260 1.250 1.270 486,000 612,340 1.2600 0.995 0.988 0.995 0.988 1.003 615,154 0.9954 0.80%
2020-05-07 0 1.250 1.230 1.300 1.210 1.400 3,949,357 4,976,542 1.2601 0.988 0.972 1.027 0.956 1.106 4,998,895 0.9955 5.93%
2020-05-06 0 1.180 1.180 1.200 1.180 1.210 357,000 423,950 1.1875 0.932 0.932 0.948 0.932 0.956 451,872 0.9382 0.00%
2020-05-05 0 1.180 1.180 1.210 1.150 1.200 559,207 662,163 1.1841 0.932 0.932 0.956 0.909 0.948 707,816 0.9355 1.72%
2020-05-04 0 1.160 1.160 1.180 1.150 1.200 497,000 578,250 1.1635 0.916 0.916 0.932 0.909 0.948 629,077 0.9192 -4.13%
2020-04-29 0 1.210 1.180 1.210 1.180 1.220 692,545 822,906 1.1882 0.956 0.932 0.956 0.932 0.964 876,588 0.9388 -1.63%
2020-04-28 0 1.230 1.200 1.230 1.200 1.230 450,000 549,090 1.2202 0.972 0.948 0.972 0.948 0.972 569,587 0.9640 0.00%
2020-04-27 0 1.230 1.190 1.230 1.180 1.230 881,004 1,061,254 1.2046 0.972 0.940 0.972 0.932 0.972 1,115,130 0.9517 0.00%
2020-04-24 0 1.230 1.190 1.230 1.170 1.230 686,000 817,910 1.1923 0.972 0.940 0.972 0.924 0.972 868,304 0.9420 3.36%
2020-04-23 0 1.190 1.180 1.190 1.180 1.200 1,420,000 1,693,550 1.1926 0.940 0.932 0.940 0.932 0.948 1,797,364 0.9422 -0.83%
2020-04-22 0 1.200 1.180 1.200 1.180 1.200 320,000 379,280 1.1853 0.948 0.932 0.948 0.932 0.948 405,040 0.9364 0.00%
2020-04-21 0 1.200 1.180 1.200 1.170 1.200 257,000 304,890 1.1863 0.948 0.932 0.948 0.924 0.948 325,298 0.9373 -1.64%
2020-04-20 0 1.220 1.190 1.220 1.200 1.230 691,546 836,298 1.2093 0.964 0.940 0.964 0.948 0.972 875,324 0.9554 -0.81%
2020-04-17 0 1.230 1.220 1.250 1.220 1.260 637,000 793,430 1.2456 0.972 0.964 0.988 0.964 0.995 806,282 0.9841 0.00%
2020-04-16 0 1.230 1.200 1.230 1.160 1.230 1,676,000 1,991,210 1.1881 0.972 0.948 0.972 0.916 0.972 2,121,396 0.9386 -1.60%
2020-04-15 0 1.250 1.230 1.260 1.230 1.250 427,773 529,755 1.2384 0.988 0.972 0.995 0.972 0.988 541,453 0.9784 0.00%
2020-04-14 0 1.250 1.240 1.250 1.220 1.260 1,608,000 2,017,940 1.2549 0.988 0.980 0.988 0.964 0.995 2,035,325 0.9915 -1.57%
2020-04-09 0 1.270 1.220 1.270 1.220 1.280 4,176,346 5,184,349 1.2414 1.003 0.964 1.003 0.964 1.011 5,286,207 0.9807 0.79%
2020-04-08 0 1.260 1.200 1.260 1.240 1.260 25,000 31,150 1.2460 0.995 0.948 0.995 0.980 0.995 31,644 0.9844 1.61%
2020-04-07 0 1.240 1.200 1.240 1.180 1.250 3,665,545 4,406,286 1.2021 0.980 0.948 0.980 0.932 0.988 4,639,661 0.9497 4.20%
2020-04-06 0 1.190 1.170 1.190 1.170 1.190 2,114,000 2,533,160 1.1983 0.940 0.924 0.940 0.924 0.940 2,675,794 0.9467 0.00%
2020-04-03 0 1.190 1.180 1.190 1.170 1.190 262,000 310,320 1.1844 0.940 0.932 0.940 0.924 0.940 331,626 0.9358 0.00%
2020-04-02 0 1.190 1.180 1.190 1.180 1.200 629,000 748,450 1.1899 0.940 0.932 0.940 0.932 0.948 796,156 0.9401 -2.46%
2020-04-01 0 1.220 1.200 1.220 1.220 1.240 298,000 367,030 1.2316 0.964 0.948 0.964 0.964 0.980 377,193 0.9731 -0.81%
2020-03-31 0 1.230 1.230 1.240 1.160 1.240 1,564,000 1,871,880 1.1969 0.972 0.972 0.980 0.916 0.980 1,979,632 0.9456 6.96%
2020-03-30 0 1.150 1.140 1.150 1.140 1.190 797,726 934,705 1.1717 0.909 0.901 0.909 0.901 0.940 1,009,721 0.9257 -3.36%
2020-03-27 0 1.190 1.170 1.190 1.180 1.210 496,387 592,676 1.1940 0.940 0.924 0.940 0.932 0.956 628,301 0.9433 0.00%
2020-03-26 0 1.190 1.170 1.190 1.100 1.200 679,000 802,360 1.1817 0.940 0.924 0.940 0.869 0.948 859,444 0.9336 5.31%
2020-03-25 0 1.130 1.130 1.160 1.120 1.160 416,000 474,580 1.1408 0.893 0.893 0.916 0.885 0.916 526,552 0.9013 2.73%
2020-03-24 0 1.100 1.090 1.100 1.070 1.120 236,000 258,600 1.0958 0.869 0.861 0.869 0.845 0.885 298,717 0.8657 2.80%
2020-03-23 0 1.070 1.060 1.070 1.040 1.080 1,101,000 1,174,300 1.0666 0.845 0.837 0.845 0.822 0.853 1,393,590 0.8426 -2.73%
2020-03-20 0 1.100 1.100 1.150 1.080 1.190 3,015,000 3,372,400 1.1185 0.869 0.869 0.909 0.853 0.940 3,816,234 0.8837 -5.98%
2020-03-19 0 1.170 1.150 1.170 1.130 1.220 335,907 389,497 1.1595 0.924 0.909 0.924 0.893 0.964 425,174 0.9161 -5.65%
2020-03-18 0 1.240 1.200 1.240 1.160 1.250 836,000 1,014,590 1.2136 0.980 0.948 0.980 0.916 0.988 1,058,166 0.9588 2.48%
2020-03-17 0 1.210 1.170 1.210 1.180 1.250 298,000 356,810 1.1973 0.956 0.924 0.956 0.932 0.988 377,193 0.9460 -3.20%
2020-03-16 0 1.250 1.220 1.250 1.230 1.260 699,315 865,509 1.2377 0.988 0.964 0.988 0.972 0.995 885,157 0.9778 -0.79%
2020-03-13 0 1.260 1.210 1.260 1.150 1.280 1,821,000 2,207,800 1.2124 0.995 0.956 0.995 0.909 1.011 2,304,929 0.9579 -3.82%
2020-03-12 0 1.310 1.290 1.300 1.290 1.330 392,000 510,300 1.3018 1.035 1.019 1.027 1.019 1.051 496,174 1.0285 -1.50%
2020-03-11 0 1.330 1.330 1.340 1.320 1.350 300,000 397,910 1.3264 1.051 1.051 1.059 1.043 1.067 379,725 1.0479 -0.75%
2020-03-10 0 1.340 1.330 1.340 1.310 1.340 576,387 767,099 1.3309 1.059 1.051 1.059 1.035 1.059 729,561 1.0515 2.29%
2020-03-09 0 1.310 1.310 1.330 1.310 1.360 1,654,000 2,209,150 1.3356 1.035 1.035 1.051 1.035 1.074 2,093,549 1.0552 -4.38%
2020-03-06 0 1.370 1.360 1.370 1.350 1.370 2,437,773 3,338,830 1.3696 1.082 1.074 1.082 1.067 1.082 3,085,609 1.0821 1.48%
2020-03-05 0 1.350 1.350 1.370 1.350 1.370 509,636 691,479 1.3568 1.067 1.067 1.082 1.067 1.082 645,071 1.0719 0.75%
2020-03-04 0 1.340 1.340 1.350 1.320 1.370 2,433,815 3,300,695 1.3562 1.059 1.059 1.067 1.043 1.082 3,080,599 1.0714 0.00%
2020-03-03 0 1.340 1.330 1.340 1.300 1.370 1,113,000 1,504,780 1.3520 1.059 1.051 1.059 1.027 1.082 1,408,779 1.0681 3.08%
2020-03-02 0 1.300 1.280 1.300 1.280 1.300 926,000 1,198,000 1.2937 1.027 1.011 1.027 1.011 1.027 1,172,084 1.0221 1.56%
2020-02-28 0 1.280 1.260 1.280 1.260 1.290 784,000 989,340 1.2619 1.011 0.995 1.011 0.995 1.019 992,347 0.9970 -0.78%
2020-02-27 0 1.290 1.290 1.300 1.280 1.310 836,000 1,078,770 1.2904 1.019 1.019 1.027 1.011 1.035 1,058,166 1.0195 0.00%
2020-02-26 0 1.290 1.280 1.300 1.280 1.380 1,043,620 1,364,865 1.3078 1.019 1.011 1.027 1.011 1.090 1,320,961 1.0332 0.00%
2020-02-25 0 1.290 1.290 1.300 1.270 1.300 1,426,000 1,838,490 1.2893 1.019 1.019 1.027 1.003 1.027 1,804,958 1.0186 0.00%
2020-02-24 0 1.290 1.290 1.300 1.270 1.300 1,324,657 1,709,991 1.2909 1.019 1.019 1.027 1.003 1.027 1,676,684 1.0199 0.00%
2020-02-21 0 1.290 1.290 1.300 1.280 1.330 891,000 1,149,380 1.2900 1.019 1.019 1.027 1.011 1.051 1,127,783 1.0192 0.00%
2020-02-20 0 1.290 1.290 1.300 1.290 1.330 1,973,863 2,564,956 1.2995 1.019 1.019 1.027 1.019 1.051 2,498,416 1.0266 -3.01%
2020-02-19 0 1.330 1.320 1.340 1.280 1.350 1,241,000 1,637,930 1.3198 1.051 1.043 1.059 1.011 1.067 1,570,795 1.0427 2.31%
2020-02-18 0 1.300 1.300 1.330 1.280 1.330 1,232,726 1,607,342 1.3039 1.027 1.027 1.051 1.011 1.051 1,560,322 1.0301 1.56%
2020-02-17 0 1.280 1.270 1.310 1.270 1.310 680,000 873,720 1.2849 1.011 1.003 1.035 1.003 1.035 860,709 1.0151 0.00%
2020-02-14 0 1.280 1.270 1.310 1.280 1.320 711,545 920,106 1.2931 1.011 1.003 1.035 1.011 1.043 900,638 1.0216 -1.54%
2020-02-13 0 1.300 1.300 1.320 1.290 1.320 1,454,000 1,886,220 1.2973 1.027 1.027 1.043 1.019 1.043 1,840,399 1.0249 0.00%
2020-02-12 0 1.300 1.300 1.310 1.280 1.310 1,058,000 1,368,890 1.2938 1.027 1.027 1.035 1.011 1.035 1,339,163 1.0222 0.00%
2020-02-11 0 1.300 1.270 1.310 1.270 1.340 641,000 828,870 1.2931 1.027 1.003 1.035 1.003 1.059 811,345 1.0216 0.00%
2020-02-10 0 1.300 1.280 1.310 1.260 1.300 456,000 580,500 1.2730 1.027 1.011 1.035 0.995 1.027 577,182 1.0057 1.56%
2020-02-07 0 1.280 1.270 1.290 1.260 1.290 1,224,000 1,559,280 1.2739 1.011 1.003 1.019 0.995 1.019 1,549,277 1.0065 0.00%
2020-02-06 0 1.280 1.270 1.280 1.230 1.290 1,191,000 1,513,420 1.2707 1.011 1.003 1.011 0.972 1.019 1,507,507 1.0039 0.79%
2020-02-05 0 1.270 1.250 1.270 1.240 1.310 216,000 273,060 1.2642 1.003 0.988 1.003 0.980 1.035 273,402 0.9987 2.42%
2020-02-04 0 1.240 1.230 1.260 1.230 1.270 314,000 394,570 1.2566 0.980 0.972 0.995 0.972 1.003 397,445 0.9928 0.81%
2020-02-03 0 1.230 1.220 1.230 1.210 1.260 451,000 559,605 1.2408 0.972 0.964 0.972 0.956 0.995 570,853 0.9803 -1.60%
2020-01-31 0 1.250 1.210 1.250 1.220 1.250 290,000 361,250 1.2457 0.988 0.956 0.988 0.964 0.988 367,067 0.9842 2.46%
2020-01-30 0 1.220 1.200 1.220 1.200 1.250 7,243,571 8,818,138 1.2174 0.964 0.948 0.964 0.948 0.988 9,168,544 0.9618 -1.61%
2020-01-29 0 1.240 1.230 1.240 1.220 1.270 1,636,000 2,042,880 1.2487 0.980 0.972 0.980 0.964 1.003 2,070,766 0.9865 -3.12%
2020-01-24 0 1.280 1.270 1.280 1.270 1.280 618,000 786,290 1.2723 1.011 1.003 1.011 1.003 1.011 782,233 1.0052 0.79%
2020-01-23 0 1.270 1.250 1.280 1.250 1.300 650,000 819,680 1.2610 1.003 0.988 1.011 0.988 1.027 822,737 0.9963 -1.55%
2020-01-22 0 1.290 1.280 1.300 1.280 1.310 6,748,000 8,772,760 1.3001 1.019 1.011 1.027 1.011 1.035 8,541,276 1.0271 -0.77%
2020-01-21 0 1.300 1.290 1.300 1.300 1.320 2,775,000 3,609,540 1.3007 1.027 1.019 1.027 1.027 1.043 3,512,454 1.0276 -1.52%
2020-01-20 0 1.320 1.320 1.330 1.320 1.350 3,585,000 4,753,290 1.3259 1.043 1.043 1.051 1.043 1.067 4,537,711 1.0475 0.00%
2020-01-17 0 1.320 1.320 1.330 1.310 1.340 3,814,000 5,073,290 1.3302 1.043 1.043 1.051 1.035 1.059 4,827,567 1.0509 -1.49%
2020-01-16 0 1.340 1.330 1.340 1.320 1.350 4,021,000 5,346,730 1.3297 1.059 1.051 1.059 1.043 1.067 5,089,578 1.0505 0.00%
2020-01-15 0 1.340 1.330 1.340 1.320 1.350 3,639,000 4,866,150 1.3372 1.059 1.051 1.059 1.043 1.067 4,606,061 1.0565 -0.74%
2020-01-14 0 1.350 1.320 1.350 1.310 1.350 6,935,000 9,286,480 1.3391 1.067 1.043 1.067 1.035 1.067 8,777,971 1.0579 0.00%
2020-01-13 0 1.350 1.340 1.350 1.330 1.360 6,384,000 8,565,830 1.3418 1.067 1.059 1.067 1.051 1.074 8,080,543 1.0601 0.75%
2020-01-10 0 1.340 1.320 1.340 1.320 1.380 2,054,589 2,776,705 1.3515 1.059 1.043 1.059 1.043 1.090 2,600,594 1.0677 -1.47%
2020-01-09 0 1.360 1.360 1.370 1.350 1.380 1,921,000 2,612,640 1.3600 1.074 1.074 1.082 1.067 1.090 2,431,504 1.0745 1.49%
2020-01-08 0 1.340 1.310 1.340 1.320 1.350 635,000 852,410 1.3424 1.059 1.035 1.059 1.043 1.067 803,751 1.0605 0.00%
2020-01-07 0 1.340 1.300 1.340 1.300 1.380 741,000 989,610 1.3355 1.059 1.027 1.059 1.027 1.090 937,920 1.0551 0.75%
2020-01-06 0 1.330 1.320 1.330 1.330 1.370 422,000 572,930 1.3577 1.051 1.043 1.051 1.051 1.082 534,146 1.0726 -2.21%
2020-01-03 0 1.360 1.350 1.370 1.350 1.400 883,000 1,208,370 1.3685 1.074 1.067 1.082 1.067 1.106 1,117,657 1.0812 -0.73%
2020-01-02 0 1.370 1.370 1.380 1.320 1.380 1,481,000 2,004,660 1.3536 1.082 1.082 1.090 1.043 1.090 1,874,575 1.0694 1.48%
2019-12-31 0 1.350 1.320 1.350 1.330 1.380 327,000 439,990 1.3455 1.067 1.043 1.067 1.051 1.090 413,900 1.0630 -0.74%
2019-12-30 0 1.360 1.320 1.360 1.270 1.400 1,262,000 1,668,970 1.3225 1.074 1.043 1.074 1.003 1.106 1,597,375 1.0448 6.25%
2019-12-27 0 1.280 1.250 1.280 1.210 1.290 1,491,000 1,869,730 1.2540 1.011 0.988 1.011 0.956 1.019 1,887,232 0.9907 5.79%
2019-12-24 0 1.210 1.190 1.210 1.190 1.210 175,000 210,150 1.2009 0.956 0.940 0.956 0.940 0.956 221,506 0.9487 0.83%
2019-12-23 0 1.200 1.190 1.200 1.200 1.210 1,103,000 1,331,910 1.2075 0.948 0.940 0.948 0.948 0.956 1,396,121 0.9540 0.00%
2019-12-20 0 1.200 1.190 1.210 1.200 1.230 2,397,747 2,902,713 1.2106 0.948 0.940 0.956 0.948 0.972 3,034,946 0.9564 0.00%
2019-12-19 0 1.200 1.190 1.200 1.190 1.210 944,000 1,137,880 1.2054 0.948 0.940 0.948 0.940 0.956 1,194,867 0.9523 -0.83%
2019-12-18 0 1.210 1.200 1.210 1.190 1.220 2,416,546 2,921,303 1.2089 0.956 0.948 0.956 0.940 0.964 3,058,741 0.9551 0.83%
2019-12-17 0 1.200 1.210 1.220 1.200 1.240 2,437,000 2,961,720 1.2153 0.948 0.956 0.964 0.948 0.980 3,084,631 0.9602 0.00%
2019-12-16 0 1.200 1.190 1.200 1.190 1.280 3,859,773 4,736,155 1.2271 0.948 0.940 0.948 0.940 1.011 4,885,505 0.9694 -6.98%
2019-12-13 0 1.290 1.290 1.310 1.280 1.310 684,000 890,050 1.3012 1.019 1.019 1.035 1.011 1.035 865,772 1.0280 0.00%
2019-12-12 0 1.290 1.290 1.310 1.280 1.310 386,000 500,440 1.2965 1.019 1.019 1.035 1.011 1.035 488,579 1.0243 -1.53%
2019-12-11 0 1.310 1.300 1.310 1.300 1.310 146,000 191,140 1.3092 1.035 1.027 1.035 1.027 1.035 184,799 1.0343 0.00%
2019-12-10 0 1.310 1.300 1.310 1.300 1.320 881,000 1,154,100 1.3100 1.035 1.027 1.035 1.027 1.043 1,115,125 1.0350 -0.76%
2019-12-09 0 1.320 1.300 1.320 1.300 1.340 1,908,000 2,519,290 1.3204 1.043 1.027 1.043 1.027 1.059 2,415,049 1.0432 1.54%
2019-12-06 0 1.300 1.300 1.310 1.300 1.350 1,836,356 2,414,466 1.3148 1.027 1.027 1.035 1.027 1.067 2,324,366 1.0388 -4.41%
2019-12-05 0 1.360 1.350 1.360 1.340 1.360 403,000 543,570 1.3488 1.074 1.067 1.074 1.059 1.074 510,097 1.0656 -0.73%
2019-12-04 0 1.370 1.360 1.370 1.350 1.370 1,086,000 1,476,470 1.3595 1.082 1.074 1.082 1.067 1.082 1,374,604 1.0741 1.48%
2019-12-03 0 1.350 1.340 1.350 1.350 1.360 182,000 246,360 1.3536 1.067 1.059 1.067 1.067 1.074 230,366 1.0694 -1.46%
2019-12-02 0 1.370 1.370 1.390 1.330 1.370 229,773 310,434 1.3510 1.082 1.082 1.098 1.051 1.082 290,835 1.0674 1.48%
2019-11-29 0 1.350 1.340 1.350 1.340 1.350 112,387 151,646 1.3493 1.067 1.059 1.067 1.059 1.067 142,254 1.0660 -0.74%
2019-11-28 0 1.360 1.330 1.360 1.350 1.370 728,318 987,549 1.3559 1.074 1.051 1.074 1.067 1.082 921,868 1.0712 -0.73%
2019-11-27 0 1.370 1.350 1.370 1.360 1.390 522,000 712,450 1.3648 1.082 1.067 1.082 1.074 1.098 660,721 1.0783 -2.14%
2019-11-26 0 1.400 1.370 1.400 1.360 1.400 124,000 172,510 1.3912 1.106 1.082 1.106 1.074 1.106 156,953 1.0991 0.00%
2019-11-25 0 1.400 1.350 1.400 1.380 1.400 175,000 243,040 1.3888 1.106 1.067 1.106 1.090 1.106 221,506 1.0972 0.00%
2019-11-22 0 1.400 1.380 1.400 1.380 1.400 174,000 241,160 1.3860 1.106 1.090 1.106 1.090 1.106 220,240 1.0950 0.72%
2019-11-21 0 1.390 1.380 1.400 1.390 1.410 584,665 814,617 1.3933 1.098 1.090 1.106 1.098 1.114 740,039 1.1008 0.00%
2019-11-20 0 1.390 1.380 1.390 1.380 1.410 5,010,000 6,972,860 1.3918 1.098 1.090 1.098 1.090 1.114 6,341,403 1.0996 -0.71%
2019-11-19 0 1.400 1.400 1.410 1.390 1.410 1,426,704 2,003,161 1.4040 1.106 1.106 1.114 1.098 1.114 1,805,849 1.1093 0.00%
2019-11-18 0 1.400 1.390 1.400 1.400 1.400 281,000 393,400 1.4000 1.106 1.098 1.106 1.106 1.106 355,676 1.1061 0.00%
2019-11-15 0 1.400 1.370 1.400 1.400 1.400 1,000 1,400 1.4000 1.106 1.082 1.106 1.106 1.106 1,266 1.1061 0.00%
2019-11-14 0 1.400 1.380 1.400 1.390 1.400 212,000 295,510 1.3939 1.106 1.090 1.106 1.098 1.106 268,339 1.1013 0.72%
2019-11-13 0 1.390 1.360 1.390 1.360 1.390 23,000 31,630 1.3752 1.098 1.074 1.098 1.074 1.098 29,112 1.0865 -0.71%
2019-11-12 0 1.400 1.380 1.400 1.400 1.400 1,000 1,400 1.4000 1.106 1.090 1.106 1.106 1.106 1,266 1.1061 0.00%
2019-11-11 0 1.400 1.380 1.400 1.380 1.400 1,550,546 2,149,500 1.3863 1.106 1.090 1.106 1.090 1.106 1,962,602 1.0952 0.00%
2019-11-08 0 1.400 1.380 1.400 1.400 1.400 2,608,000 3,654,200 1.4012 1.106 1.090 1.106 1.106 1.106 3,301,074 1.1070 0.00%
2019-11-07 0 1.400 1.380 1.400 1.380 1.400 272,000 380,220 1.3979 1.106 1.090 1.106 1.090 1.106 344,284 1.1044 0.00%
2019-11-06 0 1.400 1.390 1.400 1.380 1.410 381,812 534,882 1.4009 1.106 1.098 1.106 1.090 1.114 483,278 1.1068 0.00%
2019-11-05 0 1.400 1.390 1.400 1.390 1.410 330,701 464,356 1.4042 1.106 1.098 1.106 1.098 1.114 418,585 1.1093 0.00%
2019-11-04 0 1.400 1.400 1.420 1.390 1.420 1,368,000 1,925,020 1.4072 1.106 1.106 1.122 1.098 1.122 1,731,545 1.1117 0.00%
2019-11-01 0 1.400 1.380 1.400 1.380 1.400 693,000 962,780 1.3893 1.106 1.090 1.106 1.090 1.106 877,164 1.0976 -0.71%
2019-10-31 0 1.410 1.390 1.410 1.410 1.410 660,000 930,600 1.4100 1.114 1.098 1.114 1.114 1.114 835,394 1.1140 0.00%
2019-10-30 0 1.410 1.400 1.410 1.400 1.420 994,000 1,403,590 1.4121 1.114 1.106 1.114 1.106 1.122 1,258,155 1.1156 -0.70%
2019-10-29 0 1.420 1.410 1.420 1.400 1.450 4,440,000 6,350,090 1.4302 1.122 1.114 1.122 1.106 1.146 5,619,926 1.1299 1.43%
2019-10-28 0 1.400 1.400 1.410 1.400 1.430 3,195,000 4,504,310 1.4098 1.106 1.106 1.114 1.106 1.130 4,044,069 1.1138 -0.71%
2019-10-25 0 1.410 1.410 1.420 1.390 1.430 2,294,000 3,249,990 1.4167 1.114 1.114 1.122 1.098 1.130 2,903,629 1.1193 0.71%
2019-10-24 0 1.400 1.390 1.400 1.390 1.440 3,627,865 5,100,897 1.4060 1.106 1.098 1.106 1.098 1.138 4,591,967 1.1108 0.00%
2019-10-23 0 1.400 1.380 1.400 1.380 1.410 1,448,067 2,024,010 1.3977 1.106 1.090 1.106 1.090 1.114 1,832,890 1.1043 0.72%
2019-10-22 0 1.390 1.370 1.390 1.360 1.390 498,000 687,280 1.3801 1.098 1.082 1.098 1.074 1.098 630,343 1.0903 1.46%
2019-10-21 0 1.370 1.360 1.370 1.340 1.370 642,636 873,859 1.3598 1.082 1.074 1.082 1.059 1.082 813,416 1.0743 0.74%
2019-10-18 0 1.360 1.350 1.360 1.350 1.360 31,000 41,880 1.3510 1.074 1.067 1.074 1.067 1.074 39,238 1.0673 0.74%
2019-10-17 0 1.350 1.330 1.350 1.340 1.360 36,000 48,530 1.3481 1.067 1.051 1.067 1.059 1.074 45,567 1.0650 -0.74%
2019-10-16 0 1.360 1.340 1.360 1.360 1.360 104,000 141,440 1.3600 1.074 1.059 1.074 1.074 1.074 131,638 1.0745 1.49%
2019-10-15 0 1.340 1.340 1.360 1.340 1.360 237,000 321,240 1.3554 1.059 1.059 1.074 1.059 1.074 299,983 1.0709 -1.47%
2019-10-14 0 1.360 1.360 1.380 1.340 1.360 971,090 1,314,917 1.3541 1.074 1.074 1.090 1.059 1.074 1,229,156 1.0698 3.03%
2019-10-11 0 1.320 1.280 1.340 1.270 1.320 5,088,532 6,711,090 1.3189 1.043 1.011 1.059 1.003 1.043 6,440,805 1.0420 1.54%
2019-10-10 0 1.300 1.270 1.330 - - 0 0 - 1.027 1.003 1.051 - - 0 - 0.00%
2019-10-09 0 1.300 1.270 1.320 1.260 1.300 106,606 136,029 1.2760 1.027 1.003 1.043 0.995 1.027 134,936 1.0081 1.56%
2019-10-08 0 1.280 1.270 1.300 1.280 1.300 10,000 12,840 1.2840 1.011 1.003 1.027 1.011 1.027 12,657 1.0144 -1.54%
2019-10-04 0 1.300 1.260 1.300 1.260 1.300 242,000 308,450 1.2746 1.027 0.995 1.027 0.995 1.027 306,311 1.0070 2.36%
2019-10-03 0 1.270 1.260 1.270 1.270 1.280 80,000 101,620 1.2703 1.003 0.995 1.003 1.003 1.011 101,260 1.0036 -1.55%
2019-10-02 0 1.290 1.270 1.290 1.290 1.290 4,000 5,160 1.2900 1.019 1.003 1.019 1.019 1.019 5,063 1.0192 0.00%
2019-09-30 0 1.290 1.280 1.300 1.280 1.400 1,437,000 1,957,120 1.3619 1.019 1.011 1.027 1.011 1.106 1,818,882 1.0760 -2.27%
2019-09-27 0 1.320 1.250 1.320 1.270 1.330 38,000 49,180 1.2942 1.043 0.988 1.043 1.003 1.051 48,098 1.0225 -0.75%
2019-09-26 0 1.330 1.290 1.330 1.320 1.330 4,000 5,290 1.3225 1.051 1.019 1.051 1.043 1.051 5,063 1.0448 -0.75%
2019-09-25 0 1.340 1.290 1.340 1.280 1.350 95,000 127,410 1.3412 1.059 1.019 1.059 1.011 1.067 120,246 1.0596 0.00%
2019-09-24 0 1.340 1.290 1.340 1.330 1.340 191,000 255,630 1.3384 1.059 1.019 1.059 1.051 1.059 241,758 1.0574 -0.74%
2019-09-23 0 1.350 1.320 1.350 1.320 1.350 7,000 9,330 1.3329 1.067 1.043 1.067 1.043 1.067 8,860 1.0530 0.00%
2019-09-20 0 1.350 1.310 1.350 1.330 1.350 22,000 29,400 1.3364 1.067 1.035 1.067 1.051 1.067 27,846 1.0558 0.75%
2019-09-19 0 1.340 1.300 1.340 1.300 1.340 29,386 39,216 1.3345 1.059 1.027 1.059 1.027 1.059 37,195 1.0543 2.29%
2019-09-18 0 1.310 1.310 1.350 1.310 1.350 16,932 22,492 1.3284 1.035 1.035 1.067 1.035 1.067 21,432 1.0495 -2.24%
2019-09-17 0 1.340 1.350 1.370 1.230 1.350 551,940 721,645 1.3075 1.059 1.067 1.082 0.972 1.067 698,618 1.0330 -0.74%
2019-09-16 0 1.350 1.320 1.350 1.330 1.370 81,000 109,410 1.3507 1.067 1.043 1.067 1.051 1.082 102,526 1.0671 -1.46%
2019-09-13 0 1.370 1.350 1.370 1.330 1.370 86,000 116,360 1.3530 1.082 1.067 1.082 1.051 1.082 108,854 1.0690 3.01%
2019-09-12 0 1.330 1.290 1.340 1.290 1.380 155,000 206,970 1.3353 1.051 1.019 1.059 1.019 1.090 196,191 1.0549 -1.48%
2019-09-11 0 1.350 1.350 1.360 1.340 1.380 364,700 492,245 1.3497 1.067 1.067 1.074 1.059 1.090 461,619 1.0663 0.00%
2019-09-10 0 1.350 1.320 1.390 - - 0 0 - 1.067 1.043 1.098 - - 0 - 0.00%
2019-09-09 0 1.350 1.320 1.360 1.300 1.360 168,000 219,940 1.3092 1.067 1.043 1.074 1.027 1.074 212,646 1.0343 -1.46%
2019-09-06 0 1.370 1.340 1.370 1.340 1.380 27,000 36,350 1.3463 1.082 1.059 1.082 1.059 1.090 34,175 1.0636 3.01%
2019-09-05 0 1.330 1.310 1.330 1.320 1.360 115,000 153,040 1.3308 1.051 1.035 1.051 1.043 1.074 145,561 1.0514 0.00%
2019-09-04 0 1.330 1.270 1.330 - - 0 0 - 1.051 1.003 1.051 - - 0 - 0.00%
2019-09-03 0 1.330 1.270 1.330 - - 0 0 - 1.051 1.003 1.051 - - 0 - 0.00%
2019-09-02 0 1.330 1.260 1.330 1.300 1.330 109,000 142,340 1.3059 1.051 0.995 1.051 1.027 1.051 137,967 1.0317 0.00%
2019-08-30 0 1.330 1.310 1.340 1.330 1.360 46,000 61,560 1.3383 1.051 1.035 1.059 1.051 1.074 58,224 1.0573 0.00%
2019-08-29 0 1.330 1.300 1.330 1.330 1.330 13,000 17,290 1.3300 1.051 1.027 1.051 1.051 1.051 16,455 1.0508 -0.75%
2019-08-28 0 1.340 1.280 1.340 1.280 1.340 22,000 28,280 1.2855 1.059 1.011 1.059 1.011 1.059 27,846 1.0156 2.29%
2019-08-27 0 1.310 1.260 1.310 1.260 1.310 46,000 59,500 1.2935 1.035 0.995 1.035 0.995 1.035 58,224 1.0219 -0.76%
2019-08-26 0 1.320 1.270 1.320 - - 0 0 - 1.043 1.003 1.043 - - 0 - 0.00%
2019-08-23 0 1.320 1.300 1.350 1.300 1.320 1,861,000 2,456,420 1.3199 1.043 1.027 1.067 1.027 1.043 2,355,559 1.0428 0.00%
2019-08-22 0 1.320 1.310 1.320 1.310 1.350 221,000 293,080 1.3262 1.043 1.035 1.043 1.035 1.067 279,731 1.0477 -3.65%
2019-08-21 0 1.370 1.330 1.380 1.350 1.440 1,282,000 1,770,040 1.3807 1.082 1.051 1.090 1.067 1.138 1,622,690 1.0908 7.87%
2019-08-20 0 1.270 1.260 1.320 1.270 1.340 145,473 186,415 1.2814 1.003 0.995 1.043 1.003 1.059 184,132 1.0124 -3.05%
2019-08-19 0 1.310 1.300 1.310 1.280 1.310 196,000 256,730 1.3098 1.035 1.027 1.035 1.011 1.035 248,087 1.0348 4.80%
2019-08-16 0 1.250 1.250 1.310 1.250 1.310 119,000 153,900 1.2933 0.988 0.988 1.035 0.988 1.035 150,624 1.0217 -0.79%
2019-08-15 0 1.260 1.260 1.300 1.230 1.280 99,000 125,540 1.2681 0.995 0.995 1.027 0.972 1.011 125,309 1.0018 -3.08%
2019-08-14 0 1.300 1.230 1.300 1.230 1.330 188,589 237,292 1.2582 1.027 0.972 1.027 0.972 1.051 238,706 0.9941 0.00%
2019-08-13 0 1.300 1.240 1.300 - - 0 0 - 1.027 0.980 1.027 - - 0 - -1.52%
2019-08-12 0 1.320 1.280 1.350 - - 0 0 - 1.043 1.011 1.067 - - 0 - 0.00%
2019-08-09 0 1.320 1.280 1.320 1.290 1.330 428,000 556,570 1.3004 1.043 1.011 1.043 1.019 1.051 541,741 1.0274 2.33%
2019-08-08 0 1.290 1.250 1.330 1.290 1.320 201,000 267,120 1.3290 1.019 0.988 1.051 1.019 1.043 254,416 1.0499 -2.27%
2019-08-07 0 1.320 1.320 1.330 1.310 1.320 21,000 27,650 1.3167 1.043 1.043 1.051 1.035 1.043 26,581 1.0402 1.54%
2019-08-06 0 1.300 1.250 1.300 1.300 1.300 24,000 31,310 1.3046 1.027 0.988 1.027 1.027 1.027 30,378 1.0307 -1.52%
2019-08-05 0 1.320 1.280 1.320 1.320 1.330 4,000 5,310 1.3275 1.043 1.011 1.043 1.043 1.051 5,063 1.0488 -0.75%
2019-08-02 0 1.330 1.300 1.350 1.300 1.360 251,726 332,254 1.3199 1.051 1.027 1.067 1.027 1.074 318,622 1.0428 -3.62%
2019-08-01 0 1.380 1.380 1.390 1.290 1.400 277,000 373,050 1.3468 1.090 1.090 1.098 1.019 1.106 350,613 1.0640 -0.72%
2019-07-31 0 1.390 1.360 1.400 1.360 1.390 34,091 47,223 1.3852 1.098 1.074 1.106 1.074 1.098 43,151 1.0944 -0.71%
2019-07-30 0 1.400 1.370 1.400 1.390 1.400 250,000 347,530 1.3901 1.106 1.082 1.106 1.098 1.106 316,437 1.0983 0.72%
2019-07-29 0 1.390 1.370 1.390 1.350 1.390 56,000 76,730 1.3702 1.098 1.082 1.098 1.067 1.098 70,882 1.0825 -0.71%
2019-07-26 0 1.400 1.370 1.400 1.370 1.400 273,000 382,140 1.3998 1.106 1.082 1.106 1.082 1.106 345,550 1.1059 0.72%
2019-07-25 0 1.390 1.360 1.390 1.360 1.390 108,545 148,564 1.3687 1.098 1.074 1.098 1.074 1.098 137,391 1.0813 1.46%
2019-07-24 0 1.370 1.360 1.370 1.360 1.390 32,000 43,930 1.3728 1.082 1.074 1.082 1.074 1.098 40,504 1.0846 -2.14%
2019-07-23 0 1.400 1.370 1.400 1.370 1.400 172,000 238,790 1.3883 1.106 1.082 1.106 1.082 1.106 217,709 1.0968 0.00%
2019-07-22 0 1.400 1.350 1.400 1.400 1.400 25,000 35,000 1.4000 1.106 1.067 1.106 1.106 1.106 31,644 1.1061 2.19%
2019-07-19 0 1.370 1.350 1.370 1.350 1.370 256,000 348,420 1.3610 1.082 1.067 1.082 1.067 1.082 324,032 1.0753 -0.72%
2019-07-18 0 1.380 1.370 1.380 1.370 1.390 61,000 84,090 1.3785 1.090 1.082 1.090 1.082 1.098 77,211 1.0891 -0.72%
2019-07-17 0 1.390 1.360 1.390 1.370 1.390 251,291 348,414 1.3865 1.098 1.074 1.098 1.082 1.098 318,071 1.0954 0.00%
2019-07-16 0 1.390 1.370 1.390 1.350 1.390 16,387 22,606 1.3795 1.098 1.082 1.098 1.067 1.098 20,742 1.0899 0.00%
2019-07-15 0 1.390 1.380 1.390 1.350 1.390 729,000 1,002,100 1.3746 1.098 1.090 1.098 1.067 1.098 922,731 1.0860 -1.42%
2019-07-12 0 1.410 1.400 1.410 1.360 1.410 318,000 445,110 1.3997 1.114 1.106 1.114 1.074 1.114 402,508 1.1058 0.00%
2019-07-11 0 1.410 1.400 1.410 1.400 1.430 110,000 154,080 1.4007 1.114 1.106 1.114 1.106 1.130 139,232 1.1066 -1.40%
2019-07-10 0 1.430 1.410 1.430 1.410 1.430 259,000 367,760 1.4199 1.130 1.114 1.130 1.114 1.130 327,829 1.1218 2.14%
2019-07-09 0 1.400 1.360 1.400 1.390 1.420 213,000 301,660 1.4162 1.106 1.074 1.106 1.098 1.122 269,605 1.1189 -2.78%
2019-07-08 0 1.440 1.400 1.440 1.400 1.450 11,000 15,780 1.4345 1.138 1.106 1.138 1.106 1.146 13,923 1.1334 -0.69%
2019-07-05 0 1.450 1.400 1.450 1.450 1.450 12,000 17,400 1.4500 1.146 1.106 1.146 1.146 1.146 15,189 1.1456 0.00%
2019-07-04 0 1.450 1.430 1.450 1.450 1.450 9,000 13,050 1.4500 1.146 1.130 1.146 1.146 1.146 11,392 1.1456 0.00%
2019-07-03 0 1.450 1.410 1.450 1.400 1.450 150,000 212,000 1.4133 1.146 1.114 1.146 1.106 1.146 189,862 1.1166 0.00%
2019-07-02 0 1.450 1.400 1.450 1.400 1.460 330,604 466,110 1.4099 1.146 1.106 1.146 1.106 1.153 418,462 1.1139 1.40%
2019-06-28 0 1.430 1.400 1.430 1.400 1.430 409,000 572,930 1.4008 1.130 1.106 1.130 1.106 1.130 517,691 1.1067 -1.38%
2019-06-27 0 1.450 1.420 1.450 1.430 1.450 979,000 1,400,270 1.4303 1.146 1.122 1.146 1.130 1.146 1,239,168 1.1300 1.40%
2019-06-26 0 1.430 1.390 1.430 1.430 1.430 18,000 25,740 1.4300 1.130 1.098 1.130 1.130 1.130 22,783 1.1298 2.14%
2019-06-25 0 1.400 1.390 1.400 1.380 1.440 51,000 71,240 1.3969 1.106 1.098 1.106 1.090 1.138 64,553 1.1036 -2.78%
2019-06-24 0 1.440 1.430 1.440 1.430 1.450 75,000 107,360 1.4315 1.138 1.130 1.138 1.130 1.146 94,931 1.1309 -0.69%
2019-06-21 0 1.450 1.430 1.450 1.450 1.460 406,934 590,136 1.4502 1.146 1.130 1.146 1.146 1.153 515,076 1.1457 -0.68%
2019-06-20 0 1.460 1.430 1.460 1.440 1.460 685,000 993,680 1.4506 1.153 1.130 1.153 1.138 1.153 867,038 1.1461 0.69%
2019-06-19 0 1.450 1.440 1.450 1.440 1.460 1,174,000 1,703,740 1.4512 1.146 1.138 1.146 1.138 1.153 1,485,990 1.1465 0.00%
2019-06-18 0 1.450 1.440 1.450 1.440 1.460 16,000 23,300 1.4563 1.146 1.138 1.146 1.138 1.153 20,252 1.1505 -0.68%
2019-06-17 0 1.460 1.440 1.460 1.450 1.460 114,000 165,440 1.4512 1.153 1.138 1.153 1.146 1.153 144,295 1.1465 0.69%
2019-06-14 0 1.450 1.440 1.450 1.450 1.470 51,000 74,250 1.4559 1.146 1.138 1.146 1.146 1.161 64,553 1.1502 -1.36%
2019-06-13 0 1.470 1.440 1.470 1.460 1.490 227,000 331,520 1.4604 1.161 1.138 1.161 1.153 1.177 287,325 1.1538 0.68%
2019-06-12 0 1.460 1.450 1.460 1.450 1.490 465,997 687,146 1.4746 1.153 1.146 1.153 1.146 1.177 589,835 1.1650 0.00%
2019-06-11 0 1.460 1.450 1.460 1.460 1.500 2,484,386 3,697,891 1.4885 1.153 1.146 1.153 1.153 1.185 3,144,610 1.1759 -0.68%
2019-06-10 0 1.470 1.420 1.470 1.420 1.500 441,000 642,980 1.4580 1.161 1.122 1.161 1.122 1.185 558,195 1.1519 0.68%
2019-06-06 0 1.460 1.450 1.460 1.450 1.460 98,000 142,530 1.4544 1.153 1.146 1.153 1.146 1.153 124,043 1.1490 -1.35%
2019-06-05 0 1.480 1.440 1.480 1.440 1.480 158,000 230,060 1.4561 1.169 1.138 1.169 1.138 1.169 199,988 1.1504 0.68%
2019-06-04 0 1.470 1.450 1.470 1.450 1.480 234,000 343,260 1.4669 1.161 1.146 1.161 1.146 1.169 296,185 1.1589 0.00%
2019-06-03 0 1.470 1.470 1.480 1.450 1.500 714,000 1,069,750 1.4982 1.161 1.161 1.169 1.146 1.185 903,745 1.1837 -2.00%
2019-05-31 0 1.500 1.460 1.500 1.450 1.510 3,401,546 5,096,671 1.4983 1.185 1.153 1.185 1.146 1.193 4,305,504 1.1838 3.45%
2019-05-30 0 1.450 1.440 1.450 1.440 1.460 171,000 247,840 1.4494 1.146 1.138 1.146 1.138 1.153 216,443 1.1451 2.84%
2019-05-29 0 1.410 1.410 1.440 1.410 1.490 407,000 597,130 1.4671 1.114 1.114 1.138 1.114 1.177 515,160 1.1591 1.44%
2019-05-28 0 1.390 1.390 1.400 1.370 1.490 1,318,000 1,865,200 1.4152 1.098 1.098 1.106 1.082 1.177 1,668,257 1.1181 -0.71%
2019-05-27 0 1.400 1.380 1.400 1.380 1.400 374,291 516,832 1.3808 1.106 1.090 1.106 1.090 1.106 473,759 1.0909 0.00%
2019-05-24 0 1.400 1.380 1.400 1.360 1.430 629,000 869,050 1.3816 1.106 1.090 1.106 1.074 1.130 796,156 1.0916 -2.10%
2019-05-23 0 1.430 1.380 1.430 1.430 1.460 331,439 480,554 1.4499 1.130 1.090 1.130 1.130 1.153 419,519 1.1455 -4.03%
2019-05-22 0 1.490 1.440 1.490 1.490 1.500 53,000 79,450 1.4991 1.177 1.138 1.177 1.177 1.185 67,085 1.1843 -0.67%
2019-05-21 0 1.500 1.470 1.500 1.470 1.500 551,000 816,440 1.4817 1.185 1.161 1.185 1.161 1.185 697,428 1.1706 0.00%
2019-05-20 0 1.500 1.470 1.500 1.460 1.500 360,000 535,980 1.4888 1.185 1.161 1.185 1.153 1.185 455,670 1.1762 2.74%
2019-05-17 0 1.460 1.460 1.500 1.460 1.510 330,000 495,090 1.5003 1.153 1.153 1.185 1.153 1.193 417,697 1.1853 -3.31%
2019-05-16 0 1.510 1.450 1.510 1.440 1.520 430,387 641,175 1.4898 1.193 1.146 1.193 1.138 1.201 544,762 1.1770 5.28%
2019-05-15 0 1.520 1.510 1.520 1.500 1.530 204,000 307,540 1.5075 1.133 1.126 1.133 1.118 1.141 273,641 1.1239 0.00%
2019-05-14 0 1.520 1.480 1.520 1.500 1.540 1,172,000 1,775,140 1.5146 1.133 1.103 1.133 1.118 1.148 1,572,095 1.1292 -3.18%
2019-05-10 0 1.570 1.540 1.570 1.560 1.600 34,000 53,260 1.5665 1.170 1.148 1.170 1.163 1.193 45,607 1.1678 1.29%
2019-05-09 0 1.550 1.540 1.550 1.540 1.550 613,000 948,520 1.5473 1.156 1.148 1.156 1.148 1.156 822,265 1.1535 0.65%
2019-05-08 0 1.540 1.530 1.540 1.530 1.550 614,000 945,270 1.5395 1.148 1.141 1.148 1.141 1.156 823,606 1.1477 -0.65%
2019-05-07 0 1.550 1.520 1.550 1.530 1.560 121,000 187,550 1.5500 1.156 1.133 1.156 1.141 1.163 162,307 1.1555 0.00%
2019-05-06 0 1.550 1.530 1.560 1.530 1.600 1,460,240 2,294,863 1.5716 1.156 1.141 1.163 1.141 1.193 1,958,734 1.1716 -0.64%
2019-05-03 0 1.560 1.520 1.560 1.560 1.560 15,000 23,400 1.5600 1.163 1.133 1.163 1.163 1.163 20,121 1.1630 0.00%
2019-05-02 0 1.560 1.530 1.560 1.510 1.570 268,000 414,510 1.5467 1.163 1.141 1.163 1.126 1.170 359,489 1.1531 0.65%
2019-04-30 0 1.550 1.540 1.550 1.540 1.550 44,864 69,174 1.5419 1.156 1.148 1.156 1.148 1.156 60,180 1.1495 0.65%
2019-04-29 0 1.540 1.510 1.540 1.540 1.560 70,318 108,637 1.5449 1.148 1.126 1.148 1.148 1.163 94,323 1.1518 0.00%
2019-04-26 0 1.540 1.490 1.540 1.460 1.540 36,408 54,735 1.5034 1.148 1.111 1.148 1.088 1.148 48,837 1.1208 0.00%
2019-04-25 0 1.540 1.500 1.540 1.530 1.550 50,000 77,050 1.5410 1.148 1.118 1.148 1.141 1.156 67,069 1.1488 0.65%
2019-04-24 0 1.530 1.530 1.550 1.530 1.570 109,000 169,030 1.5507 1.141 1.141 1.156 1.141 1.170 146,210 1.1561 -1.29%
2019-04-23 0 1.550 1.540 1.570 1.540 1.580 317,715 492,042 1.5487 1.156 1.148 1.170 1.148 1.178 426,176 1.1546 -1.90%
2019-04-18 0 1.580 1.580 1.590 1.530 1.600 3,321,000 5,259,760 1.5838 1.178 1.178 1.185 1.141 1.193 4,454,717 1.1807 0.64%
2019-04-17 0 1.570 1.540 1.570 1.530 1.590 2,539,056 3,997,884 1.5746 1.170 1.148 1.170 1.141 1.185 3,405,834 1.1738 1.29%
2019-04-16 0 1.550 1.540 1.550 1.500 1.610 2,516,000 3,961,170 1.5744 1.156 1.148 1.156 1.118 1.200 3,374,908 1.1737 0.65%
2019-04-15 0 1.540 1.500 1.540 1.490 1.600 596,000 901,210 1.5121 1.148 1.118 1.148 1.111 1.193 799,461 1.1273 -0.65%
2019-04-12 0 1.550 1.530 1.550 1.530 1.600 485,545 760,132 1.5655 1.156 1.141 1.156 1.141 1.193 651,299 1.1671 0.00%
2019-04-11 0 1.550 1.530 1.570 1.520 1.580 701,386 1,081,375 1.5418 1.156 1.141 1.170 1.133 1.178 940,824 1.1494 -0.64%
2019-04-10 0 1.560 1.550 1.560 1.500 1.560 2,931,000 4,523,980 1.5435 1.163 1.156 1.163 1.118 1.163 3,931,580 1.1507 0.65%
2019-04-09 0 1.550 1.540 1.550 1.510 1.580 6,684,000 10,338,220 1.5467 1.156 1.148 1.156 1.126 1.178 8,965,772 1.1531 -2.52%
2019-04-08 0 1.590 1.530 1.610 1.460 1.610 1,902,423 2,982,158 1.5676 1.185 1.141 1.200 1.088 1.200 2,551,869 1.1686 6.00%
2019-04-04 0 1.500 1.490 1.500 1.480 1.510 1,108,020 1,654,851 1.4935 1.118 1.111 1.118 1.103 1.126 1,486,274 1.1134 1.35%
2019-04-03 0 1.480 1.470 1.500 1.480 1.570 222,000 331,730 1.4943 1.103 1.096 1.118 1.103 1.170 297,786 1.1140 -1.33%
2019-04-02 0 1.500 1.490 1.510 1.490 1.530 267,159 400,542 1.4993 1.118 1.111 1.126 1.111 1.141 358,361 1.1177 0.00%
2019-04-01 0 1.500 1.500 1.510 1.460 1.510 2,066,049 3,081,393 1.4914 1.118 1.118 1.126 1.088 1.126 2,771,353 1.1119 3.45%
2019-03-29 0 1.450 1.420 1.440 1.400 1.450 1,364,000 1,967,960 1.4428 1.081 1.059 1.074 1.044 1.081 1,829,640 1.0756 1.40%
2019-03-28 0 1.430 1.420 1.430 1.420 1.490 926,955 1,334,626 1.4398 1.066 1.059 1.066 1.059 1.111 1,243,397 1.0734 -1.38%
2019-03-27 0 1.450 1.440 1.460 1.390 1.450 725,000 1,029,780 1.4204 1.081 1.074 1.088 1.036 1.081 972,499 1.0589 0.69%
2019-03-26 0 1.440 1.430 1.440 1.390 1.470 479,000 681,290 1.4223 1.074 1.066 1.074 1.036 1.096 642,520 1.0603 -0.69%
2019-03-25 0 1.450 1.440 1.460 1.380 1.550 3,460,041 5,138,170 1.4850 1.081 1.074 1.088 1.029 1.156 4,641,224 1.1071 -3.97%
2019-03-22 0 1.510 1.460 1.520 1.340 1.510 9,002,218 13,102,576 1.4555 1.126 1.088 1.133 0.999 1.126 12,075,379 1.0851 12.69%
2019-03-21 0 1.340 1.310 1.340 1.290 1.350 54,726 71,849 1.3129 0.999 0.977 0.999 0.962 1.006 73,408 0.9788 3.88%
2019-03-20 0 1.290 1.280 1.300 1.260 1.330 853,000 1,102,810 1.2929 0.962 0.954 0.969 0.939 0.992 1,144,196 0.9638 -3.73%
2019-03-19 0 1.340 1.340 1.350 1.330 1.380 158,705 213,956 1.3481 0.999 0.999 1.006 0.992 1.029 212,883 1.0050 2.29%
2019-03-18 0 1.310 1.300 1.310 1.290 1.350 126,000 166,630 1.3225 0.977 0.969 0.977 0.962 1.006 169,014 0.9859 -1.50%
2019-03-15 0 1.330 1.310 1.330 1.270 1.330 6,000 7,730 1.2883 0.992 0.977 0.992 0.947 0.992 8,048 0.9605 0.00%
2019-03-14 0 1.330 1.300 1.330 1.260 1.370 174,545 222,522 1.2749 0.992 0.969 0.992 0.939 1.021 234,131 0.9504 2.31%
2019-03-13 0 1.300 1.270 1.340 1.300 1.340 43,000 56,620 1.3167 0.969 0.947 0.999 0.969 0.999 57,679 0.9816 -2.99%
2019-03-12 0 1.340 1.280 1.350 1.340 1.370 17,000 22,830 1.3429 0.999 0.954 1.006 0.999 1.021 22,803 1.0012 0.00%
2019-03-11 0 1.340 1.270 1.340 1.330 1.360 18,000 24,190 1.3439 0.999 0.947 0.999 0.992 1.014 24,145 1.0019 0.00%
2019-03-08 0 1.340 1.260 1.340 1.320 1.340 32,000 42,460 1.3269 0.999 0.939 0.999 0.984 0.999 42,924 0.9892 -0.74%
2019-03-07 0 1.350 1.320 1.350 1.350 1.370 10,932 14,891 1.3621 1.006 0.984 1.006 1.006 1.021 14,664 1.0155 -2.17%
2019-03-06 0 1.380 1.380 1.390 1.330 1.370 346,773 474,627 1.3687 1.029 1.029 1.036 0.992 1.021 465,154 1.0204 1.47%
2019-03-05 0 1.360 1.350 1.360 1.360 1.390 27,000 36,820 1.3637 1.014 1.006 1.014 1.014 1.036 36,217 1.0166 -0.73%
2019-03-04 0 1.370 1.330 1.370 1.340 1.390 79,260 106,738 1.3467 1.021 0.992 1.021 0.999 1.036 106,318 1.0040 1.48%
2019-03-01 0 1.350 1.310 1.350 1.340 1.350 26,000 34,940 1.3438 1.006 0.977 1.006 0.999 1.006 34,876 1.0018 2.27%
2019-02-28 0 1.320 1.310 1.350 1.300 1.370 216,000 283,490 1.3125 0.984 0.977 1.006 0.969 1.021 289,738 0.9784 -3.65%
2019-02-27 0 1.370 1.340 1.370 1.270 1.390 231,000 316,220 1.3689 1.021 0.999 1.021 0.947 1.036 309,858 1.0205 0.00%
2019-02-26 0 1.370 1.350 1.370 1.350 1.390 572,499 789,617 1.3792 1.021 1.006 1.021 1.006 1.036 767,938 1.0282 0.00%
2019-02-25 0 1.370 1.330 1.370 1.330 1.370 167,497 226,352 1.3514 1.021 0.992 1.021 0.992 1.021 224,677 1.0075 0.00%
2019-02-22 0 1.370 1.360 1.370 1.340 1.410 119,000 163,830 1.3767 1.021 1.014 1.021 0.999 1.051 159,624 1.0263 0.00%
2019-02-21 0 1.370 1.370 1.400 1.350 1.430 535,536 735,429 1.3733 1.021 1.021 1.044 1.006 1.066 718,356 1.0238 0.00%
2019-02-20 0 1.370 1.320 1.370 1.340 1.370 936,652 1,279,063 1.3656 1.021 0.984 1.021 0.999 1.021 1,256,405 1.0180 0.00%
2019-02-19 0 1.370 1.360 1.370 1.340 1.370 858,261 1,167,903 1.3608 1.021 1.014 1.021 0.999 1.021 1,151,253 1.0145 1.48%
2019-02-18 0 1.350 1.350 1.370 1.340 1.380 669,000 907,330 1.3562 1.006 1.006 1.021 0.999 1.029 897,382 1.0111 1.50%
2019-02-15 0 1.330 1.330 1.350 1.330 1.390 1,306,000 1,771,900 1.3567 0.992 0.992 1.006 0.992 1.036 1,751,840 1.0115 -4.32%
2019-02-14 0 1.390 1.390 1.420 1.350 1.450 1,074,049 1,498,632 1.3953 1.036 1.036 1.059 1.006 1.081 1,440,706 1.0402 1.46%
2019-02-13 0 1.370 1.350 1.410 1.350 1.450 1,493,252 2,105,202 1.4098 1.021 1.006 1.051 1.006 1.081 2,003,016 1.0510 -2.14%
2019-02-12 0 1.400 1.400 1.430 1.350 1.450 1,045,386 1,462,451 1.3990 1.044 1.044 1.066 1.006 1.081 1,402,258 1.0429 4.48%
2019-02-11 0 1.340 1.340 1.350 1.340 1.400 922,543 1,268,811 1.3753 0.999 0.999 1.006 0.999 1.044 1,237,479 1.0253 -1.47%
2019-02-08 0 1.360 1.360 1.380 1.330 1.370 503,000 677,970 1.3479 1.014 1.014 1.029 0.992 1.021 674,713 1.0048 2.26%
2019-02-04 0 1.330 1.290 1.340 1.290 1.380 332,931 436,189 1.3101 0.992 0.962 0.999 0.962 1.029 446,586 0.9767 -1.48%
2019-02-01 0 1.350 1.300 1.350 1.250 1.360 1,083,905 1,457,923 1.3451 1.006 0.969 1.006 0.932 1.014 1,453,927 1.0027 0.00%
2019-01-31 0 1.350 1.280 1.350 1.280 1.350 474,567 633,126 1.3341 1.006 0.954 1.006 0.954 1.006 636,574 0.9946 3.05%
2019-01-30 0 1.310 1.270 1.310 1.310 1.330 109,000 142,930 1.3113 0.977 0.947 0.977 0.977 0.992 146,210 0.9776 0.00%
2019-01-29 0 1.310 1.310 1.320 1.260 1.320 958,432 1,254,647 1.3091 0.977 0.977 0.984 0.939 0.984 1,285,620 0.9759 7.38%
2019-01-28 0 1.220 1.210 1.260 1.210 1.330 616,636 800,796 1.2987 0.910 0.902 0.939 0.902 0.992 827,142 0.9681 -2.40%
2019-01-25 0 1.250 1.250 1.280 1.200 1.280 215,589 267,549 1.2410 0.932 0.932 0.954 0.895 0.954 289,186 0.9252 4.17%
2019-01-24 0 1.200 1.190 1.250 1.180 1.270 410,536 505,226 1.2306 0.895 0.887 0.932 0.880 0.947 550,684 0.9175 1.69%
2019-01-23 0 1.180 1.180 1.250 1.080 1.280 12,000 14,650 1.2208 0.880 0.880 0.932 0.805 0.954 16,097 0.9101 -5.60%
2019-01-22 0 1.250 1.140 1.250 - - 0 0 - 0.932 0.850 0.932 - - 0 - -0.79%
2019-01-21 0 1.260 1.200 1.260 1.220 1.300 416,000 538,220 1.2938 0.939 0.895 0.939 0.910 0.969 558,013 0.9645 3.28%
2019-01-18 0 1.220 1.160 1.220 1.200 1.220 215,000 258,120 1.2006 0.910 0.865 0.910 0.895 0.910 288,396 0.8950 0.00%
2019-01-17 0 1.220 1.180 1.220 1.200 1.230 140,165 169,866 1.2119 0.910 0.880 0.910 0.895 0.917 188,014 0.9035 0.83%
2019-01-16 0 1.210 1.200 1.210 1.190 1.210 246,000 296,510 1.2053 0.902 0.895 0.902 0.887 0.902 329,979 0.8986 1.68%
2019-01-15 0 1.190 1.160 1.200 1.140 1.220 183,000 219,910 1.2017 0.887 0.865 0.895 0.850 0.910 245,472 0.8959 4.39%
2019-01-14 0 1.140 1.140 1.170 - - 0 0 - 0.850 0.850 0.872 - - 0 - 0.00%
2019-01-11 0 1.140 1.090 1.140 1.080 1.140 198,000 221,230 1.1173 0.850 0.813 0.850 0.805 0.850 265,593 0.8330 1.79%
2019-01-10 0 1.120 1.090 1.120 1.030 1.160 3,124,000 3,373,740 1.0799 0.835 0.813 0.835 0.768 0.865 4,190,466 0.8051 -9.68%
2019-01-09 0 1.240 1.150 1.240 1.060 1.250 201,795 239,288 1.1858 0.924 0.857 0.924 0.790 0.932 270,683 0.8840 5.98%
2019-01-08 0 1.170 1.150 1.170 1.130 1.200 189,000 214,350 1.1341 0.872 0.857 0.872 0.842 0.895 253,520 0.8455 -2.50%
2019-01-07 0 1.200 1.190 1.230 1.170 1.230 580,000 696,000 1.2000 0.895 0.887 0.917 0.872 0.917 777,999 0.8946 -4.00%
2019-01-04 0 1.250 1.230 1.270 - - 386 463 1.1995 0.932 0.917 0.947 - - 518 0.8942 0.00%
2019-01-03 0 1.250 1.220 1.250 1.220 1.280 5,000 6,160 1.2320 0.932 0.910 0.932 0.910 0.954 6,707 0.9185 2.46%
2019-01-02 0 1.220 1.220 1.240 1.220 1.310 7,000 8,770 1.2529 0.910 0.910 0.924 0.910 0.977 9,390 0.9340 -3.17%
2018-12-31 0 1.260 1.230 1.260 1.220 1.260 22,001 27,381 1.2445 0.939 0.917 0.939 0.910 0.939 29,512 0.9278 3.28%
2018-12-28 0 1.220 1.200 1.220 - - 0 0 - 0.910 0.895 0.910 - - 0 - -0.81%
2018-12-27 0 1.230 1.210 1.230 1.180 1.230 87,000 103,710 1.1921 0.917 0.902 0.917 0.880 0.917 116,700 0.8887 -0.81%
2018-12-24 0 1.240 1.200 1.240 1.240 1.320 103,000 128,880 1.2513 0.924 0.895 0.924 0.924 0.984 138,162 0.9328 -0.80%
2018-12-21 0 1.250 1.220 1.280 1.230 1.330 132,000 163,540 1.2389 0.932 0.910 0.954 0.917 0.992 177,062 0.9236 0.00%
2018-12-20 0 1.250 1.210 1.250 - - 0 0 - 0.932 0.902 0.932 - - 0 - 0.00%
2018-12-19 0 1.250 1.230 1.250 1.190 1.250 580,545 713,724 1.2294 0.932 0.917 0.932 0.887 0.932 778,730 0.9165 4.17%
2018-12-18 0 1.200 1.200 1.240 1.200 1.250 478,000 581,070 1.2156 0.895 0.895 0.924 0.895 0.932 641,179 0.9063 -5.51%
2018-12-17 0 1.270 1.220 1.270 - - 0 0 - 0.947 0.910 0.947 - - 0 - -0.78%
2018-12-14 0 1.280 1.250 1.300 - - 0 0 - 0.954 0.932 0.969 - - 0 - 0.00%
2018-12-13 0 1.280 1.230 1.280 1.280 1.290 35,000 44,860 1.2817 0.954 0.917 0.954 0.954 0.962 46,948 0.9555 2.40%
2018-12-12 0 1.250 1.220 1.250 1.260 1.260 32,000 40,320 1.2600 0.932 0.910 0.932 0.939 0.939 42,924 0.9393 2.46%
2018-12-11 0 1.220 1.210 1.260 1.200 1.250 104,000 125,850 1.2101 0.910 0.902 0.939 0.895 0.932 139,503 0.9021 -4.69%
2018-12-10 0 1.280 1.210 1.280 - - 0 0 - 0.954 0.902 0.954 - - 0 - 0.00%
2018-12-07 0 1.280 1.260 1.290 1.190 1.280 759,398 951,887 1.2535 0.954 0.939 0.962 0.887 0.954 1,018,640 0.9345 0.00%
2018-12-06 0 1.280 1.240 1.280 1.270 1.280 52,000 66,540 1.2796 0.954 0.924 0.954 0.947 0.954 69,752 0.9540 -0.78%
2018-12-05 0 1.290 1.250 1.290 1.260 1.300 216,119 272,685 1.2617 0.962 0.932 0.962 0.939 0.969 289,897 0.9406 2.38%
2018-12-04 0 1.260 1.260 1.290 1.240 1.280 14,159 18,162 1.2827 0.939 0.939 0.962 0.924 0.954 18,993 0.9563 -3.82%
2018-12-03 0 1.310 1.260 1.310 1.310 1.360 15,000 19,880 1.3253 0.977 0.939 0.977 0.977 1.014 20,121 0.9880 0.00%
2018-11-30 0 1.310 1.260 1.310 1.230 1.320 704,395 904,942 1.2847 0.977 0.939 0.977 0.917 0.984 944,860 0.9578 0.77%
2018-11-29 0 1.300 1.280 1.300 1.280 1.310 479,824 622,460 1.2973 0.969 0.954 0.969 0.954 0.977 643,625 0.9671 0.00%
2018-11-28 0 1.300 1.290 1.320 1.300 1.300 28,000 36,400 1.3000 0.969 0.962 0.984 0.969 0.969 37,559 0.9692 -1.52%
2018-11-27 0 1.320 1.300 1.320 1.290 1.320 221,839 288,668 1.3013 0.984 0.969 0.984 0.962 0.984 297,570 0.9701 0.00%
2018-11-26 0 1.320 1.300 1.320 1.290 1.330 409,386 538,882 1.3163 0.984 0.969 0.984 0.962 0.992 549,141 0.9813 -0.75%
2018-11-23 0 1.330 1.280 1.340 1.290 1.340 299,000 393,330 1.3155 0.992 0.954 0.999 0.962 0.999 401,072 0.9807 5.56%
2018-11-22 0 1.260 1.260 1.290 1.260 1.300 231,738 297,447 1.2835 0.939 0.939 0.962 0.939 0.969 310,848 0.9569 -3.08%
2018-11-21 0 1.300 1.300 1.310 1.280 1.300 647,545 840,252 1.2976 0.969 0.969 0.977 0.954 0.969 868,603 0.9674 0.00%
2018-11-20 0 1.300 1.260 1.300 1.270 1.300 773,219 1,003,141 1.2974 0.969 0.939 0.969 0.947 0.969 1,037,179 0.9672 0.00%
2018-11-19 0 1.300 1.290 1.310 1.210 1.300 359,467 456,699 1.2705 0.969 0.962 0.977 0.902 0.969 482,181 0.9472 -0.76%
2018-11-16 0 1.310 1.240 1.310 1.220 1.330 665,000 859,670 1.2927 0.977 0.924 0.977 0.910 0.992 892,017 0.9637 0.77%
2018-11-15 0 1.300 1.300 1.310 1.280 1.320 1,015,000 1,319,890 1.3004 0.969 0.969 0.977 0.954 0.984 1,361,499 0.9694 0.00%
2018-11-14 0 1.300 1.270 1.300 1.290 1.300 21,000 27,250 1.2976 0.969 0.947 0.969 0.962 0.969 28,169 0.9674 0.00%
2018-11-13 0 1.300 1.260 1.300 1.260 1.310 60,000 77,870 1.2978 0.969 0.939 0.969 0.939 0.977 80,483 0.9675 0.00%
2018-11-12 0 1.300 1.240 1.300 1.260 1.320 78,000 101,260 1.2982 0.969 0.924 0.969 0.939 0.984 104,628 0.9678 0.00%
2018-11-09 0 1.300 1.260 1.300 1.240 1.310 116,313 149,740 1.2874 0.969 0.939 0.969 0.924 0.977 156,020 0.9598 1.56%
2018-11-08 0 1.280 1.280 1.300 1.220 1.320 488,211 626,969 1.2842 0.954 0.954 0.969 0.910 0.984 654,876 0.9574 0.79%
2018-11-07 0 1.270 1.270 1.290 1.250 1.320 190,000 242,570 1.2767 0.947 0.947 0.962 0.932 0.984 254,862 0.9518 1.60%
2018-11-06 0 1.250 1.240 1.260 1.220 1.250 159,000 197,360 1.2413 0.932 0.924 0.939 0.910 0.932 213,279 0.9254 2.46%
2018-11-05 0 1.220 1.220 1.230 1.200 1.240 29,430 35,789 1.2161 0.910 0.910 0.917 0.895 0.924 39,477 0.9066 -1.61%
2018-11-02 0 1.240 1.210 1.240 1.190 1.250 1,101,409 1,356,529 1.2316 0.924 0.902 0.924 0.887 0.932 1,477,406 0.9182 3.33%
2018-11-01 0 1.200 1.170 1.210 1.140 1.200 828,000 962,450 1.1624 0.895 0.872 0.902 0.850 0.895 1,110,661 0.8666 1.69%
2018-10-31 0 1.180 1.160 1.200 1.150 1.300 2,126,000 2,587,840 1.2172 0.880 0.865 0.895 0.857 0.969 2,851,770 0.9075 -9.23%
2018-10-30 0 1.300 1.300 1.320 1.290 1.340 192,864 253,808 1.3160 0.969 0.969 0.984 0.962 0.999 258,704 0.9811 -0.76%
2018-10-29 0 1.310 1.310 1.320 1.310 1.330 65,000 85,200 1.3108 0.977 0.977 0.984 0.977 0.992 87,190 0.9772 0.00%
2018-10-26 0 1.310 1.300 1.310 1.310 1.330 320,000 422,260 1.3196 0.977 0.969 0.977 0.977 0.992 429,241 0.9837 -0.76%
2018-10-25 0 1.320 1.320 1.330 1.310 1.350 570,773 762,971 1.3367 0.984 0.984 0.992 0.977 1.006 765,622 0.9965 -2.22%
2018-10-24 0 1.350 1.360 1.370 1.330 1.400 1,016,665 1,400,651 1.3777 1.006 1.014 1.021 0.992 1.044 1,363,732 1.0271 0.00%
2018-10-23 0 1.350 1.340 1.350 1.340 1.380 345,864 468,131 1.3535 1.006 0.999 1.006 0.999 1.029 463,934 1.0090 -2.17%
2018-10-22 0 1.380 1.380 1.390 1.300 1.430 1,535,703 2,109,690 1.3738 1.029 1.029 1.036 0.969 1.066 2,059,959 1.0241 2.22%
2018-10-19 0 1.350 1.350 1.380 1.340 1.350 940,000 1,268,850 1.3498 1.006 1.006 1.029 0.999 1.006 1,260,896 1.0063 -3.57%
2018-10-18 0 1.400 1.350 1.400 1.400 1.400 30,000 42,000 1.4000 1.044 1.006 1.044 1.044 1.044 40,241 1.0437 -0.71%
2018-10-16 0 1.410 1.350 1.430 1.330 1.410 761,498 1,048,082 1.3763 1.051 1.006 1.066 0.992 1.051 1,021,457 1.0261 0.00%
2018-10-15 0 1.410 1.380 1.430 1.380 1.460 364,522 511,023 1.4019 1.051 1.029 1.066 1.029 1.088 488,962 1.0451 -2.76%
2018-10-12 0 1.450 1.440 1.470 1.400 1.500 2,172,864 3,205,559 1.4753 1.081 1.074 1.096 1.044 1.118 2,914,632 1.0998 2.84%
2018-10-11 0 1.410 1.410 1.430 1.290 1.430 1,372,951 1,873,864 1.3648 1.051 1.051 1.066 0.962 1.066 1,841,647 1.0175 0.00%
2018-10-10 0 1.410 1.400 1.450 1.400 1.570 1,797,803 2,685,851 1.4940 1.051 1.044 1.081 1.044 1.170 2,411,534 1.1138 -5.37%
2018-10-09 0 1.490 1.490 1.500 1.240 1.500 3,791,263 5,277,359 1.3920 1.111 1.111 1.118 0.924 1.118 5,085,518 1.0377 15.50%
2018-10-08 0 1.290 1.290 1.320 1.290 1.300 773,000 997,470 1.2904 0.962 0.962 0.984 0.962 0.969 1,036,885 0.9620 -0.77%
2018-10-05 0 1.300 1.300 1.330 1.280 1.330 48,000 62,570 1.3035 0.969 0.969 0.992 0.954 0.992 64,386 0.9718 1.56%
2018-10-04 0 1.280 1.280 1.290 1.280 1.290 6,000 7,720 1.2867 0.954 0.954 0.962 0.954 0.962 8,048 0.9592 -1.54%
2018-10-03 0 1.300 1.300 1.340 1.270 1.320 965,975 1,253,880 1.2980 0.969 0.969 0.999 0.947 0.984 1,295,738 0.9677 2.36%
2018-10-02 0 1.270 1.280 1.290 1.250 1.270 303,926 382,713 1.2592 0.947 0.954 0.962 0.932 0.947 407,680 0.9388 0.00%
2018-09-28 0 1.270 1.270 1.280 1.260 1.340 501,000 640,970 1.2794 0.947 0.947 0.954 0.939 0.999 672,030 0.9538 1.60%
2018-09-27 0 1.250 1.250 1.260 1.230 1.280 201,866 252,897 1.2528 0.932 0.932 0.939 0.917 0.954 270,779 0.9340 1.63%
2018-09-26 0 1.230 1.230 1.250 1.200 1.270 339,241 421,548 1.2426 0.917 0.917 0.932 0.895 0.947 455,050 0.9264 -1.60%
2018-09-24 0 1.250 1.250 1.310 1.230 1.330 199,386 248,520 1.2464 0.932 0.932 0.977 0.917 0.992 267,452 0.9292 3.31%
2018-09-21 0 1.210 1.190 1.230 1.190 1.260 690,519 845,227 1.2240 0.902 0.887 0.917 0.887 0.939 926,247 0.9125 -4.72%
2018-09-20 0 1.270 1.270 1.300 1.270 1.300 51,465 66,566 1.2934 0.947 0.947 0.969 0.947 0.969 69,034 0.9642 -2.31%
2018-09-19 0 1.300 1.270 1.300 1.270 1.300 183,932 234,365 1.2742 0.969 0.947 0.969 0.947 0.969 246,722 0.9499 2.36%
2018-09-18 0 1.270 1.270 1.300 1.270 1.310 281,674 361,099 1.2820 0.947 0.947 0.969 0.947 0.977 377,831 0.9557 0.79%
2018-09-17 0 1.260 1.250 1.260 1.240 1.340 1,119,494 1,440,270 1.2865 0.939 0.932 0.939 0.924 0.999 1,501,665 0.9591 -2.33%
2018-09-14 0 1.290 1.220 1.330 1.290 1.340 639,773 841,867 1.3159 0.962 0.910 0.992 0.962 0.999 858,178 0.9810 -4.44%
2018-09-13 0 1.350 1.330 1.350 1.320 1.350 561,717 747,142 1.3301 1.006 0.992 1.006 0.984 1.006 753,475 0.9916 1.50%
2018-09-12 0 1.330 1.330 1.350 1.320 1.330 1,098,000 1,460,140 1.3298 0.992 0.992 1.006 0.984 0.992 1,472,833 0.9914 0.76%
2018-09-11 0 1.320 1.320 1.350 1.320 1.330 14,000 18,580 1.3271 0.984 0.984 1.006 0.984 0.992 18,779 0.9894 0.00%
2018-09-10 0 1.320 1.320 1.330 1.310 1.320 48,000 63,270 1.3181 0.984 0.984 0.992 0.977 0.984 64,386 0.9827 -1.49%
2018-09-07 0 1.340 1.330 1.350 1.320 1.350 280,160 375,585 1.3406 0.999 0.992 1.006 0.984 1.006 375,801 0.9994 2.29%
2018-09-06 0 1.310 1.310 1.350 1.310 1.360 496,520 667,508 1.3444 0.977 0.977 1.006 0.977 1.014 666,021 1.0022 -0.76%
2018-09-05 0 1.320 1.320 1.340 1.320 1.360 90,652 122,177 1.3478 0.984 0.984 0.999 0.984 1.014 121,599 1.0048 -2.94%
2018-09-04 0 1.360 1.360 1.380 1.320 1.360 200,378 271,178 1.3533 1.014 1.014 1.029 0.984 1.014 268,783 1.0089 0.74%
2018-09-03 0 1.350 1.350 1.360 1.320 1.350 182,750 243,795 1.3340 1.006 1.006 1.014 0.984 1.006 245,137 0.9945 1.50%
2018-08-31 0 1.330 1.330 1.350 1.320 1.360 144,609 193,753 1.3398 0.992 0.992 1.006 0.984 1.014 193,975 0.9989 -2.21%
2018-08-30 0 1.360 1.360 1.370 1.330 1.360 966,545 1,312,185 1.3576 1.014 1.014 1.021 0.992 1.014 1,296,502 1.0121 1.49%
2018-08-29 0 1.340 1.330 1.340 1.330 1.360 265,507 356,310 1.3420 0.999 0.992 0.999 0.992 1.014 356,145 1.0005 -1.47%
2018-08-28 0 1.360 1.360 1.370 1.300 1.360 968,073 1,292,227 1.3348 1.014 1.014 1.021 0.969 1.014 1,298,552 0.9951 0.74%
2018-08-27 0 1.350 1.330 1.350 1.310 1.460 3,234,116 4,463,887 1.3802 1.006 0.992 1.006 0.977 1.088 4,338,173 1.0290 -10.00%
2018-08-24 0 1.500 1.480 1.520 1.500 1.540 314,499 478,483 1.5214 1.118 1.103 1.133 1.118 1.148 421,862 1.1342 -1.96%
2018-08-23 0 1.530 1.510 1.590 1.470 1.590 338,000 521,630 1.5433 1.141 1.126 1.185 1.096 1.185 453,386 1.1505 1.32%
2018-08-22 0 1.510 1.510 1.590 - - 0 0 - 1.126 1.126 1.185 - - 0 - 0.67%
2018-08-21 0 1.500 1.500 1.550 1.480 1.500 71,000 105,770 1.4897 1.118 1.118 1.156 1.103 1.118 95,238 1.1106 4.90%
2018-08-20 0 1.430 1.380 1.430 1.390 1.460 138,000 199,300 1.4442 1.066 1.029 1.066 1.036 1.088 185,110 1.0767 0.70%
2018-08-17 0 1.420 1.420 1.440 1.420 1.530 295,000 439,320 1.4892 1.059 1.059 1.074 1.059 1.141 395,707 1.1102 -8.39%
2018-08-16 0 1.550 1.520 1.600 1.550 1.600 41,000 63,600 1.5512 1.156 1.133 1.193 1.156 1.193 54,997 1.1564 0.00%
2018-08-15 0 1.550 1.510 1.600 1.510 1.640 334,000 524,210 1.5695 1.156 1.126 1.193 1.126 1.223 448,020 1.1701 -5.49%
2018-08-14 0 1.640 1.640 1.650 1.640 1.680 234,000 386,600 1.6521 1.223 1.223 1.230 1.223 1.252 313,883 1.2317 0.00%
2018-08-13 0 1.640 1.610 1.640 1.600 1.640 54,000 88,060 1.6307 1.223 1.200 1.223 1.193 1.223 72,434 1.2157 0.61%
2018-08-10 0 1.630 1.600 1.630 1.580 1.630 31,000 50,040 1.6142 1.215 1.193 1.215 1.178 1.215 41,583 1.2034 1.24%
2018-08-09 0 1.610 1.590 1.610 1.600 1.630 59,000 95,060 1.6112 1.200 1.185 1.200 1.193 1.215 79,141 1.2011 1.90%
2018-08-08 0 1.580 1.570 1.580 1.550 1.630 380,000 606,180 1.5952 1.178 1.170 1.178 1.156 1.215 509,724 1.1892 0.00%
2018-08-07 0 1.580 1.580 1.600 1.560 1.580 610,000 958,540 1.5714 1.178 1.178 1.193 1.163 1.178 818,241 1.1715 0.00%
2018-08-06 0 1.580 1.550 1.580 1.570 1.610 370,000 586,110 1.5841 1.178 1.156 1.178 1.170 1.200 496,310 1.1809 0.64%
2018-08-03 0 1.570 1.570 1.590 1.550 1.660 595,000 940,880 1.5813 1.170 1.170 1.185 1.156 1.238 798,120 1.1789 0.64%
2018-08-02 0 1.560 1.530 1.560 1.520 1.570 55,000 85,310 1.5511 1.163 1.141 1.163 1.133 1.170 73,776 1.1563 0.65%
2018-08-01 0 1.550 1.520 1.550 1.540 1.550 329,000 509,220 1.5478 1.156 1.133 1.156 1.148 1.156 441,313 1.1539 1.31%
2018-07-31 0 1.530 1.530 1.540 1.520 1.530 231,000 352,280 1.5250 1.141 1.141 1.148 1.133 1.141 309,858 1.1369 0.66%
2018-07-30 0 1.520 1.520 1.530 1.510 1.540 637,000 968,730 1.5208 1.133 1.133 1.141 1.126 1.148 854,458 1.1337 -0.65%
2018-07-27 0 1.530 1.520 1.540 1.510 1.540 306,000 470,500 1.5376 1.141 1.133 1.148 1.126 1.148 410,462 1.1463 -0.65%
2018-07-26 0 1.540 1.530 1.540 1.500 1.540 698,000 1,066,200 1.5275 1.148 1.141 1.148 1.118 1.148 936,282 1.1388 -0.65%
2018-07-25 0 1.550 1.550 1.560 1.540 1.560 1,023,000 1,587,420 1.5517 1.156 1.156 1.163 1.148 1.163 1,372,230 1.1568 0.65%
2018-07-24 0 1.540 1.540 1.550 1.530 1.560 169,000 261,290 1.5461 1.148 1.148 1.156 1.141 1.163 226,693 1.1526 -0.65%
2018-07-23 0 1.550 1.530 1.550 1.530 1.550 194,000 300,370 1.5483 1.156 1.141 1.156 1.141 1.156 260,227 1.1543 0.00%
2018-07-20 0 1.550 1.540 1.550 1.540 1.560 311,000 481,300 1.5476 1.156 1.148 1.156 1.148 1.163 417,169 1.1537 -0.64%
2018-07-19 0 1.560 1.550 1.560 1.520 1.560 555,000 857,840 1.5457 1.163 1.156 1.163 1.133 1.163 744,465 1.1523 1.96%
2018-07-18 0 1.530 1.520 1.550 1.520 1.540 169,000 257,260 1.5222 1.141 1.133 1.156 1.133 1.148 226,693 1.1348 0.00%
2018-07-17 0 1.530 1.520 1.530 1.530 1.560 928,000 1,433,110 1.5443 1.141 1.133 1.141 1.141 1.163 1,244,799 1.1513 -1.92%
2018-07-16 0 1.560 1.550 1.560 1.530 1.560 309,000 480,580 1.5553 1.163 1.156 1.163 1.141 1.163 414,486 1.1595 0.65%
2018-07-13 0 1.550 1.530 1.550 1.520 1.550 346,000 532,310 1.5385 1.156 1.141 1.156 1.133 1.156 464,117 1.1469 1.97%
2018-07-12 0 1.520 1.520 1.530 1.510 1.530 349,000 530,070 1.5188 1.133 1.133 1.141 1.126 1.141 468,141 1.1323 0.00%
2018-07-11 0 1.520 1.500 1.520 1.500 1.540 698,000 1,051,800 1.5069 1.133 1.118 1.133 1.118 1.148 936,282 1.1234 -1.30%
2018-07-10 0 1.540 1.510 1.540 1.500 1.540 578,000 872,930 1.5103 1.148 1.126 1.148 1.118 1.148 775,317 1.1259 0.65%
2018-07-09 0 1.530 1.510 1.530 1.480 1.540 222,000 336,300 1.5149 1.141 1.126 1.141 1.103 1.148 297,786 1.1293 3.38%
2018-07-06 0 1.480 1.480 1.510 1.470 1.580 1,556,000 2,317,460 1.4894 1.103 1.103 1.126 1.096 1.178 2,087,185 1.1103 -0.67%
2018-07-05 0 1.490 1.480 1.490 1.480 1.550 467,000 707,570 1.5151 1.111 1.103 1.111 1.103 1.156 626,424 1.1295 -2.61%
2018-07-04 0 1.530 1.530 1.540 1.520 1.550 103,000 158,450 1.5383 1.141 1.141 1.148 1.133 1.156 138,162 1.1468 -2.55%
2018-07-03 0 1.570 1.540 1.570 1.500 1.570 462,000 710,250 1.5373 1.170 1.148 1.170 1.118 1.170 619,717 1.1461 1.95%
2018-06-29 0 1.540 1.540 1.560 1.460 1.570 1,642,000 2,497,800 1.5212 1.148 1.148 1.163 1.088 1.170 2,202,543 1.1341 10.00%
2018-06-28 0 1.400 1.390 1.420 1.370 1.420 133,000 187,430 1.4092 1.044 1.036 1.059 1.021 1.059 178,403 1.0506 2.19%
2018-06-27 0 1.370 1.360 1.380 1.360 1.440 925,000 1,299,150 1.4045 1.021 1.014 1.029 1.014 1.074 1,240,775 1.0470 -3.52%
2018-06-26 0 1.420 1.420 1.430 1.420 1.520 716,000 1,035,350 1.4460 1.059 1.059 1.066 1.059 1.133 960,427 1.0780 -2.07%
2018-06-25 0 1.450 1.440 1.450 1.450 1.490 914,000 1,336,640 1.4624 1.081 1.074 1.081 1.081 1.111 1,226,020 1.0902 -2.03%
2018-06-22 0 1.480 1.470 1.480 1.460 1.490 611,000 901,240 1.4750 1.103 1.096 1.103 1.088 1.111 819,582 1.0996 -0.67%
2018-06-21 0 1.490 1.480 1.490 1.480 1.530 1,996,000 2,992,430 1.4992 1.111 1.103 1.111 1.103 1.141 2,677,391 1.1177 -1.32%
2018-06-20 0 1.510 1.500 1.530 1.510 1.560 1,578,000 2,423,630 1.5359 1.126 1.118 1.141 1.126 1.163 2,116,695 1.1450 -3.21%
2018-06-19 0 1.560 1.560 1.580 1.520 1.600 986,000 1,550,330 1.5723 1.163 1.163 1.178 1.133 1.193 1,322,599 1.1722 -2.50%
2018-06-15 0 1.600 1.600 1.610 1.600 1.620 177,000 283,620 1.6024 1.193 1.193 1.200 1.193 1.208 237,424 1.1946 0.00%
2018-06-14 0 1.600 1.600 1.610 1.600 1.610 490,000 785,870 1.6038 1.193 1.193 1.200 1.193 1.200 657,275 1.1956 -1.23%
2018-06-13 0 1.620 1.620 1.630 1.610 1.630 656,000 1,062,620 1.6198 1.208 1.208 1.215 1.200 1.215 879,944 1.2076 0.62%
2018-06-12 0 1.610 1.610 1.620 1.610 1.610 168,000 270,480 1.6100 1.200 1.200 1.208 1.200 1.200 225,352 1.2003 0.00%
2018-06-11 0 1.610 1.610 1.620 1.610 1.620 281,000 454,140 1.6162 1.200 1.200 1.208 1.200 1.208 376,927 1.2048 -0.62%
2018-06-08 0 1.620 1.620 1.630 1.610 1.630 661,000 1,073,670 1.6243 1.208 1.208 1.215 1.200 1.215 886,651 1.2109 -1.22%
2018-06-07 0 1.640 1.630 1.640 1.630 1.650 411,000 673,170 1.6379 1.223 1.215 1.223 1.215 1.230 551,306 1.2210 0.00%
2018-06-06 0 1.640 1.640 1.650 1.630 1.650 347,000 568,770 1.6391 1.223 1.223 1.230 1.215 1.230 465,458 1.2220 0.00%
2018-06-05 0 1.640 1.620 1.650 1.620 1.650 1,145,000 1,870,230 1.6334 1.223 1.208 1.230 1.208 1.230 1,535,878 1.2177 0.00%
2018-06-04 0 1.640 1.640 1.650 1.600 1.640 1,915,000 3,127,340 1.6331 1.223 1.223 1.230 1.193 1.223 2,568,739 1.2175 2.50%
2018-06-01 0 1.600 1.600 1.620 1.600 1.630 637,000 1,021,810 1.6041 1.193 1.193 1.208 1.193 1.215 854,458 1.1959 -1.23%
2018-05-31 0 1.620 1.610 1.620 1.580 1.620 2,306,000 3,723,740 1.6148 1.208 1.200 1.208 1.178 1.208 3,093,218 1.2038 3.18%
2018-05-30 0 1.570 1.570 1.580 1.550 1.570 1,120,494 1,748,640 1.5606 1.170 1.170 1.178 1.156 1.170 1,503,006 1.1634 -0.63%
2018-05-29 0 1.580 1.570 1.580 1.570 1.620 363,000 575,170 1.5845 1.178 1.170 1.178 1.170 1.208 486,920 1.1812 -0.63%
2018-05-28 0 1.590 1.590 1.600 1.560 1.590 265,000 418,190 1.5781 1.185 1.185 1.193 1.163 1.185 355,465 1.1765 -0.62%
2018-05-25 0 1.600 1.590 1.600 1.570 1.620 382,000 610,960 1.5994 1.193 1.185 1.193 1.170 1.208 512,406 1.1923 0.63%
2018-05-24 0 1.590 1.580 1.590 1.580 1.610 548,000 871,920 1.5911 1.185 1.178 1.185 1.178 1.200 735,075 1.1862 -1.24%
2018-05-23 0 1.610 1.600 1.620 1.550 1.680 3,505,000 5,709,270 1.6289 1.200 1.193 1.208 1.156 1.252 4,701,531 1.2143 5.92%
2018-05-21 0 1.520 1.510 1.520 1.500 1.550 1,520,000 2,317,390 1.5246 1.133 1.126 1.133 1.118 1.156 2,038,895 1.1366 -1.30%
2018-05-18 0 1.540 1.540 1.550 1.520 1.550 1,212,000 1,865,400 1.5391 1.148 1.148 1.156 1.133 1.156 1,625,750 1.1474 1.32%
2018-05-17 0 1.520 1.510 1.530 1.510 1.530 842,548 1,275,781 1.5142 1.133 1.126 1.141 1.126 1.141 1,130,176 1.1288 -1.94%
2018-05-16 0 1.550 1.530 1.550 1.500 1.550 898,000 1,368,110 1.5235 1.156 1.141 1.156 1.118 1.156 1,204,558 1.1358 1.31%
2018-05-15 0 1.530 1.510 1.520 1.500 1.690 7,301,000 11,723,000 1.6057 1.141 1.126 1.133 1.118 1.260 9,793,402 1.1970 -4.97%
2018-05-14 0 1.610 1.600 1.610 1.590 1.610 1,449,000 2,319,160 1.6005 1.200 1.193 1.200 1.185 1.200 1,943,657 1.1932 -0.62%
2018-05-11 0 1.620 1.610 1.640 1.610 1.670 872,000 1,425,610 1.6349 1.208 1.200 1.223 1.200 1.245 1,169,682 1.2188 -2.41%
2018-05-10 0 1.660 1.650 1.660 1.620 1.700 6,176,000 10,260,480 1.6613 1.238 1.230 1.238 1.208 1.267 8,284,352 1.2385 0.29%
2018-05-09 0 1.680 1.650 1.690 1.560 1.700 1,315,261 2,115,829 1.6087 1.234 1.212 1.241 1.146 1.249 1,790,697 1.1816 5.00%
2018-05-08 0 1.600 1.580 1.600 1.570 1.610 841,258 1,339,889 1.5927 1.175 1.161 1.175 1.153 1.183 1,145,353 1.1698 -0.62%
2018-05-07 0 1.610 1.590 1.610 1.560 1.620 738,258 1,179,637 1.5979 1.183 1.168 1.183 1.146 1.190 1,005,121 1.1736 1.26%
2018-05-04 0 1.590 1.590 1.610 1.550 1.640 969,258 1,545,937 1.5950 1.168 1.168 1.183 1.138 1.205 1,319,622 1.1715 1.27%
2018-05-03 0 1.570 1.600 1.610 1.500 1.600 948,258 1,486,381 1.5675 1.153 1.175 1.183 1.102 1.175 1,291,031 1.1513 1.29%
2018-05-02 0 1.550 1.530 1.550 1.510 1.550 397,000 606,990 1.5289 1.138 1.124 1.138 1.109 1.138 540,506 1.1230 3.33%
2018-04-30 0 1.500 1.500 1.520 1.500 1.590 436,000 659,840 1.5134 1.102 1.102 1.116 1.102 1.168 593,604 1.1116 0.67%
2018-04-27 0 1.490 1.490 1.510 1.480 1.530 303,136 452,657 1.4932 1.094 1.094 1.109 1.087 1.124 412,712 1.0968 0.00%
2018-04-26 0 1.490 1.490 1.500 1.490 1.560 679,168 1,033,226 1.5213 1.094 1.094 1.102 1.094 1.146 924,671 1.1174 -1.32%
2018-04-25 0 1.510 1.510 1.530 1.510 1.550 523,000 805,500 1.5402 1.109 1.109 1.124 1.109 1.138 712,052 1.1312 -3.82%
2018-04-24 0 1.570 1.560 1.570 1.560 1.630 390,045 616,083 1.5795 1.153 1.146 1.153 1.146 1.197 531,037 1.1602 0.00%
2018-04-23 0 1.570 1.570 1.580 1.560 1.650 607,000 967,290 1.5936 1.153 1.153 1.161 1.146 1.212 826,416 1.1705 0.00%
2018-04-20 0 1.570 1.560 1.580 1.550 1.630 515,000 811,890 1.5765 1.153 1.146 1.161 1.138 1.197 701,160 1.1579 -3.68%
2018-04-19 0 1.630 1.630 1.640 1.600 1.680 1,628,285 2,636,800 1.6194 1.197 1.197 1.205 1.175 1.234 2,216,871 1.1894 -2.40%
2018-04-18 0 1.670 1.660 1.670 1.610 1.730 3,456,419 5,780,275 1.6723 1.227 1.219 1.227 1.183 1.271 4,705,832 1.2283 -1.76%
2018-04-17 0 1.700 1.690 1.700 1.630 1.700 4,800,034 8,100,721 1.6876 1.249 1.241 1.249 1.197 1.249 6,535,132 1.2396 4.94%
2018-04-16 0 1.620 1.610 1.620 1.580 1.620 1,031,000 1,646,140 1.5966 1.190 1.183 1.190 1.161 1.190 1,403,682 1.1727 1.89%
2018-04-13 0 1.590 1.590 1.600 1.560 1.650 4,676,000 7,483,460 1.6004 1.168 1.168 1.175 1.146 1.212 6,366,263 1.1755 0.63%
2018-04-12 0 1.580 1.580 1.590 1.500 1.590 4,007,000 6,253,710 1.5607 1.161 1.161 1.168 1.102 1.168 5,455,435 1.1463 6.04%
2018-04-11 0 1.490 1.490 1.500 1.480 1.520 2,623,000 3,917,150 1.4934 1.094 1.094 1.102 1.087 1.116 3,571,152 1.0969 0.68%
2018-04-10 0 1.480 1.470 1.490 1.360 1.620 4,167,000 6,199,380 1.4877 1.087 1.080 1.094 0.999 1.190 5,673,271 1.0927 -2.63%
2018-04-09 1 - - - - - 0 0 - 1.116 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 1.116 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 1.116 - - - - 0 - 0.00%
2018-04-03 0 1.520 1.520 1.530 1.370 1.540 6,204,000 9,224,280 1.4868 1.116 1.116 1.124 1.006 1.131 8,446,598 1.0921 10.95%
2018-03-29 0 1.370 1.360 1.370 1.350 1.370 585,000 798,560 1.3651 1.006 0.999 1.006 0.992 1.006 796,464 1.0026 2.24%
2018-03-28 0 1.340 1.340 1.350 1.340 1.370 1,368,000 1,849,670 1.3521 0.984 0.984 0.992 0.984 1.006 1,862,499 0.9931 -1.47%
2018-03-27 0 1.360 1.350 1.360 1.300 1.370 589,000 794,790 1.3494 0.999 0.992 0.999 0.955 1.006 801,909 0.9911 2.26%
2018-03-26 0 1.330 1.330 1.340 1.300 1.370 73,000 97,580 1.3367 0.977 0.977 0.984 0.955 1.006 99,388 0.9818 -0.75%
2018-03-23 0 1.340 1.330 1.340 1.270 1.400 821,000 1,096,400 1.3354 0.984 0.977 0.984 0.933 1.028 1,117,772 0.9809 1.52%
2018-03-22 0 1.320 1.320 1.340 1.310 1.330 265,000 351,050 1.3247 0.970 0.970 0.984 0.962 0.977 360,791 0.9730 0.00%
2018-03-21 0 1.320 1.320 1.330 1.290 1.340 696,000 919,860 1.3216 0.970 0.970 0.977 0.948 0.984 947,587 0.9707 -1.49%
2018-03-20 0 1.340 1.340 1.350 1.310 1.340 218,000 291,090 1.3353 0.984 0.984 0.992 0.962 0.984 296,802 0.9808 -0.74%
2018-03-19 0 1.350 1.330 1.350 1.330 1.370 592,000 797,530 1.3472 0.992 0.977 0.992 0.977 1.006 805,994 0.9895 1.50%
2018-03-16 0 1.330 1.300 1.330 1.290 1.340 761,000 991,000 1.3022 0.977 0.955 0.977 0.948 0.984 1,036,083 0.9565 3.10%
2018-03-15 0 1.290 1.290 1.300 1.290 1.330 482,000 630,210 1.3075 0.948 0.948 0.955 0.948 0.977 656,232 0.9603 -3.01%
2018-03-14 0 1.330 1.310 1.330 1.290 1.360 115,000 154,310 1.3418 0.977 0.962 0.977 0.948 0.999 156,570 0.9856 3.10%
2018-03-13 0 1.290 1.280 1.300 1.260 1.320 567,000 723,280 1.2756 0.948 0.940 0.955 0.925 0.970 771,957 0.9369 0.00%
2018-03-12 0 1.290 1.290 1.300 1.260 1.360 567,000 736,550 1.2990 0.948 0.948 0.955 0.925 0.999 771,957 0.9541 -5.15%
2018-03-09 0 1.360 1.360 1.370 1.350 1.370 209,000 284,940 1.3633 0.999 0.999 1.006 0.992 1.006 284,549 1.0014 -1.45%
2018-03-08 0 1.380 1.370 1.400 1.370 1.390 268,000 370,620 1.3829 1.014 1.006 1.028 1.006 1.021 364,876 1.0157 -0.72%
2018-03-07 0 1.390 1.380 1.390 1.360 1.420 716,000 995,830 1.3908 1.021 1.014 1.021 0.999 1.043 974,817 1.0216 -2.11%
2018-03-06 0 1.420 1.420 1.430 1.410 1.440 488,000 692,860 1.4198 1.043 1.043 1.050 1.036 1.058 664,400 1.0428 0.00%
2018-03-05 0 1.420 1.410 1.420 1.410 1.480 1,467,000 2,114,330 1.4413 1.043 1.036 1.043 1.036 1.087 1,997,286 1.0586 1.43%
2018-03-02 0 1.400 1.400 1.410 1.370 1.410 556,000 780,170 1.4032 1.028 1.028 1.036 1.006 1.036 756,981 1.0306 0.00%
2018-03-01 0 1.400 1.390 1.400 1.330 1.400 1,069,000 1,461,770 1.3674 1.028 1.021 1.028 0.977 1.028 1,455,418 1.0044 2.94%
2018-02-28 0 1.360 1.350 1.360 1.340 1.420 955,675 1,313,334 1.3742 0.999 0.992 0.999 0.984 1.043 1,301,129 1.0094 -4.23%
2018-02-27 0 1.420 1.410 1.420 1.290 1.460 2,633,000 3,646,710 1.3850 1.043 1.036 1.043 0.948 1.072 3,584,767 1.0173 10.08%
2018-02-26 0 1.290 1.270 1.290 1.240 1.290 1,745,000 2,202,120 1.2620 0.948 0.933 0.948 0.911 0.948 2,375,776 0.9269 5.74%
2018-02-23 0 1.220 1.210 1.220 1.210 1.260 129,000 157,890 1.2240 0.896 0.889 0.896 0.889 0.925 175,630 0.8990 0.83%
2018-02-22 0 1.210 1.210 1.230 1.210 1.230 311,000 378,100 1.2158 0.889 0.889 0.903 0.889 0.903 423,419 0.8930 -2.42%
2018-02-21 0 1.240 1.240 1.250 1.190 1.260 1,081,000 1,339,510 1.2391 0.911 0.911 0.918 0.874 0.925 1,471,756 0.9101 1.64%
2018-02-20 0 1.220 1.210 1.240 1.200 1.240 567,000 697,640 1.2304 0.896 0.889 0.911 0.881 0.911 771,957 0.9037 0.00%
2018-02-15 0 1.220 1.200 1.230 1.190 1.230 547,000 662,300 1.2108 0.896 0.881 0.903 0.874 0.903 744,727 0.8893 2.52%
2018-02-14 0 1.190 1.190 1.200 1.180 1.210 787,000 944,590 1.2002 0.874 0.874 0.881 0.867 0.889 1,071,482 0.8816 -1.65%
2018-02-13 0 1.210 1.200 1.210 1.170 1.230 2,559,000 3,087,340 1.2065 0.889 0.881 0.889 0.859 0.903 3,484,018 0.8861 3.42%
2018-02-12 0 1.170 1.170 1.180 1.170 1.180 91,000 106,770 1.1733 0.859 0.859 0.867 0.859 0.867 123,894 0.8618 -0.85%
2018-02-09 0 1.180 1.160 1.190 1.140 1.190 1,247,000 1,444,910 1.1587 0.867 0.852 0.874 0.837 0.874 1,697,761 0.8511 2.61%
2018-02-08 0 1.150 1.150 1.170 1.140 1.190 631,000 732,120 1.1603 0.845 0.845 0.859 0.837 0.874 859,091 0.8522 0.00%
2018-02-07 0 1.150 1.150 1.160 1.130 1.180 318,000 368,230 1.1580 0.845 0.845 0.852 0.830 0.867 432,949 0.8505 1.77%
2018-02-06 0 1.130 1.130 1.150 1.130 1.170 1,167,000 1,342,730 1.1506 0.830 0.830 0.845 0.830 0.859 1,588,843 0.8451 -3.42%
2018-02-05 0 1.170 1.150 1.170 1.140 1.200 404,000 479,070 1.1858 0.859 0.845 0.859 0.837 0.881 550,036 0.8710 1.74%
2018-02-02 0 1.150 1.150 1.180 1.140 1.180 396,000 458,090 1.1568 0.845 0.845 0.867 0.837 0.867 539,145 0.8497 -0.86%
2018-02-01 0 1.160 1.150 1.170 1.130 1.180 386,000 447,980 1.1606 0.852 0.845 0.859 0.830 0.867 525,530 0.8524 -0.85%
2018-01-31 0 1.170 1.170 1.180 1.070 1.170 70,000 81,400 1.1629 0.859 0.859 0.867 0.786 0.859 95,303 0.8541 -0.85%
2018-01-30 0 1.180 1.170 1.180 1.180 1.190 460,000 543,500 1.1815 0.867 0.859 0.867 0.867 0.874 626,279 0.8678 1.72%
2018-01-29 0 1.160 1.160 1.180 1.160 1.190 343,000 405,970 1.1836 0.852 0.852 0.867 0.852 0.874 466,986 0.8693 -1.69%
2018-01-26 0 1.180 1.170 1.190 1.150 1.210 1,219,000 1,444,260 1.1848 0.867 0.859 0.874 0.845 0.889 1,659,639 0.8702 2.61%
2018-01-25 0 1.150 1.150 1.170 1.150 1.170 100,000 115,640 1.1564 0.845 0.845 0.859 0.845 0.859 136,148 0.8494 -1.71%
2018-01-24 0 1.170 1.160 1.180 1.170 1.190 58,000 68,530 1.1816 0.859 0.852 0.867 0.859 0.874 78,966 0.8678 -0.85%
2018-01-23 0 1.180 1.180 1.190 1.160 1.180 449,000 529,170 1.1786 0.867 0.867 0.874 0.852 0.867 611,303 0.8656 0.85%
2018-01-22 0 1.170 1.170 1.180 1.160 1.180 934,000 1,090,440 1.1675 0.859 0.859 0.867 0.852 0.867 1,271,619 0.8575 -0.85%
2018-01-19 0 1.180 1.170 1.180 1.160 1.180 825,000 969,290 1.1749 0.867 0.859 0.867 0.852 0.867 1,123,218 0.8630 1.72%
2018-01-18 0 1.160 1.160 1.170 1.150 1.180 763,000 890,810 1.1675 0.852 0.852 0.859 0.845 0.867 1,038,806 0.8575 -0.85%
2018-01-17 0 1.170 1.170 1.180 1.170 1.210 489,000 580,110 1.1863 0.859 0.859 0.867 0.859 0.889 665,762 0.8713 -0.85%
2018-01-16 0 1.180 1.160 1.180 1.180 1.200 771,285 916,512 1.1883 0.867 0.852 0.867 0.867 0.881 1,050,086 0.8728 2.61%
2018-01-15 0 1.150 1.150 1.170 1.150 1.200 648,000 763,770 1.1787 0.845 0.845 0.859 0.845 0.881 882,237 0.8657 0.00%
2018-01-12 0 1.150 1.120 1.150 1.100 1.150 435,000 493,200 1.1338 0.845 0.823 0.845 0.808 0.845 592,242 0.8328 2.68%
2018-01-11 0 1.120 1.080 1.140 1.100 1.100 255,000 280,500 1.1000 0.823 0.793 0.837 0.808 0.808 347,176 0.8079 1.82%
2018-01-10 0 1.100 1.080 1.130 1.100 1.130 703,000 785,180 1.1169 0.808 0.793 0.830 0.808 0.830 957,118 0.8204 -0.90%
2018-01-09 0 1.110 1.110 1.140 1.100 1.140 223,000 250,750 1.1244 0.815 0.815 0.837 0.808 0.837 303,609 0.8259 0.91%
2018-01-08 0 1.100 1.100 1.120 1.100 1.140 319,000 360,870 1.1313 0.808 0.808 0.823 0.808 0.837 434,311 0.8309 -3.51%
2018-01-05 0 1.140 1.120 1.150 1.000 1.160 873,000 961,460 1.1013 0.837 0.823 0.845 0.734 0.852 1,188,569 0.8089 0.00%
2018-01-04 0 1.140 1.140 1.160 1.130 1.200 358,000 413,130 1.1540 0.837 0.837 0.852 0.830 0.881 487,408 0.8476 -3.39%
2018-01-03 0 1.180 1.160 1.180 1.130 1.210 343,000 404,630 1.1797 0.867 0.852 0.867 0.830 0.889 466,986 0.8665 5.36%
2018-01-02 0 1.120 1.120 1.160 1.090 1.130 339,000 372,920 1.1001 0.823 0.823 0.852 0.801 0.830 461,540 0.8080 -0.88%
2017-12-29 0 1.130 1.130 1.170 1.130 1.180 61,000 69,960 1.1469 0.830 0.830 0.859 0.830 0.867 83,050 0.8424 -2.59%
2017-12-28 0 1.160 1.130 1.160 1.120 1.180 551,000 639,320 1.1603 0.852 0.830 0.852 0.823 0.867 750,173 0.8522 4.50%
2017-12-27 0 1.110 1.110 1.120 1.090 1.140 835,000 931,110 1.1151 0.815 0.815 0.823 0.801 0.837 1,136,833 0.8190 5.71%
2017-12-22 0 1.050 1.050 1.080 1.040 1.080 323,000 341,170 1.0563 0.771 0.771 0.793 0.764 0.793 439,757 0.7758 3.96%
2017-12-21 0 1.010 1.010 1.040 1.000 1.030 85,000 86,600 1.0188 0.742 0.742 0.764 0.734 0.757 115,725 0.7483 2.02%
2017-12-20 0 0.990 0.990 1.010 0.970 1.000 27,000 26,910 0.9967 0.727 0.727 0.742 0.712 0.734 36,760 0.7320 0.00%
2017-12-19 0 0.990 0.990 1.000 0.980 1.030 123,000 122,580 0.9966 0.727 0.727 0.734 0.720 0.757 167,462 0.7320 -3.88%
2017-12-18 0 1.030 1.000 1.030 1.000 1.030 100,000 101,920 1.0192 0.757 0.734 0.757 0.734 0.757 136,148 0.7486 6.19%
2017-12-15 0 0.970 0.970 0.980 0.970 1.100 566,000 572,590 1.0116 0.712 0.712 0.720 0.712 0.808 770,596 0.7430 -7.62%
2017-12-14 0 1.050 1.050 1.060 1.050 1.060 255,000 267,850 1.0504 0.771 0.771 0.779 0.771 0.779 347,176 0.7715 -0.94%
2017-12-13 0 1.060 1.050 1.080 1.020 1.080 570,000 605,090 1.0616 0.779 0.771 0.793 0.749 0.793 776,041 0.7797 2.91%
2017-12-12 0 1.030 1.030 1.040 1.020 1.040 169,000 173,760 1.0282 0.757 0.757 0.764 0.749 0.764 230,089 0.7552 -0.96%
2017-12-11 0 1.040 1.040 1.060 1.000 1.070 774,000 806,600 1.0421 0.764 0.764 0.779 0.734 0.786 1,053,783 0.7654 6.12%
2017-12-08 0 0.980 0.980 0.990 0.930 0.990 703,000 685,210 0.9747 0.720 0.720 0.727 0.683 0.727 957,118 0.7159 5.38%
2017-12-07 0 0.930 0.930 0.950 0.920 0.970 63,000 60,080 0.9537 0.683 0.683 0.698 0.676 0.712 85,773 0.7005 -2.11%
2017-12-06 0 0.950 0.930 0.950 0.850 0.970 890,000 811,330 0.9116 0.698 0.683 0.698 0.624 0.712 1,211,714 0.6696 3.26%
2017-12-05 0 0.920 0.920 0.950 0.910 0.950 71,000 66,230 0.9328 0.676 0.676 0.698 0.668 0.698 96,665 0.6852 -1.08%
2017-12-04 0 0.930 0.930 0.950 0.930 0.930 12,000 11,160 0.9300 0.683 0.683 0.698 0.683 0.683 16,338 0.6831 3.33%
2017-12-01 0 0.900 0.900 0.960 0.900 0.900 37,000 33,300 0.9000 0.661 0.661 0.705 0.661 0.661 50,375 0.6610 0.00%
2017-11-30 0 0.900 0.900 0.940 0.900 0.900 26,000 23,400 0.9000 0.661 0.661 0.690 0.661 0.661 35,398 0.6610 0.00%
2017-11-29 0 0.900 0.900 0.940 0.900 0.900 104,000 93,600 0.9000 0.661 0.661 0.690 0.661 0.661 141,594 0.6610 0.00%
2017-11-28 0 0.900 0.900 0.940 0.900 0.900 23,000 20,700 0.9000 0.661 0.661 0.690 0.661 0.661 31,314 0.6610 0.00%
2017-11-27 0 0.900 0.900 0.940 0.900 0.900 67,000 60,300 0.9000 0.661 0.661 0.690 0.661 0.661 91,219 0.6610 0.00%
2017-11-24 0 0.900 0.890 0.910 0.890 0.920 140,000 126,010 0.9001 0.661 0.654 0.668 0.654 0.676 190,607 0.6611 -2.17%
2017-11-23 0 0.920 0.920 0.940 0.880 0.920 328,000 296,980 0.9054 0.676 0.676 0.690 0.646 0.676 446,564 0.6650 0.00%
2017-11-22 0 0.920 0.910 0.930 0.900 0.920 155,000 139,920 0.9027 0.676 0.668 0.683 0.661 0.676 211,029 0.6630 3.37%
2017-11-21 0 0.890 0.890 0.900 0.890 0.920 105,000 95,060 0.9053 0.654 0.654 0.661 0.654 0.676 142,955 0.6650 -5.32%
2017-11-20 0 0.940 0.920 0.970 0.930 0.950 325,000 305,270 0.9393 0.690 0.676 0.712 0.683 0.698 442,480 0.6899 2.17%
2017-11-17 0 0.920 0.910 0.950 0.880 0.920 594,000 535,710 0.9019 0.676 0.668 0.698 0.646 0.676 808,717 0.6624 1.10%
2017-11-16 0 0.910 0.910 0.920 0.880 0.960 1,551,000 1,410,270 0.9093 0.668 0.668 0.676 0.646 0.705 2,111,650 0.6679 -3.19%
2017-11-15 0 0.940 0.940 0.950 0.940 0.950 45,000 42,680 0.9484 0.690 0.690 0.698 0.690 0.698 61,266 0.6966 0.00%
2017-11-14 0 0.940 0.940 0.950 0.940 0.950 150,000 142,330 0.9489 0.690 0.690 0.698 0.690 0.698 204,221 0.6969 -2.08%
2017-11-13 0 0.960 0.940 0.960 0.960 0.970 143,000 137,290 0.9601 0.705 0.690 0.705 0.705 0.712 194,691 0.7052 0.00%
2017-11-10 0 0.960 0.960 0.980 0.960 0.960 57,000 54,720 0.9600 0.705 0.705 0.720 0.705 0.705 77,604 0.7051 0.00%
2017-11-09 0 0.960 0.960 0.990 0.940 0.990 140,000 134,640 0.9617 0.705 0.705 0.727 0.690 0.727 190,607 0.7064 -2.04%
2017-11-08 0 0.980 0.950 0.980 0.940 0.990 735,000 702,810 0.9562 0.720 0.698 0.720 0.690 0.727 1,000,685 0.7023 -1.01%
2017-11-07 0 0.990 0.970 0.990 1.000 1.000 20,000 20,000 1.0000 0.727 0.712 0.727 0.734 0.734 27,230 0.7345 2.06%
2017-11-06 0 0.970 0.970 0.980 0.950 1.000 1,725,000 1,713,360 0.9933 0.712 0.712 0.720 0.698 0.734 2,348,546 0.7295 1.04%
2017-11-03 0 0.960 0.960 0.990 0.960 0.970 87,000 83,820 0.9634 0.705 0.705 0.727 0.705 0.712 118,448 0.7076 0.00%
2017-11-02 0 0.960 0.960 0.970 0.920 0.960 19,000 18,010 0.9479 0.705 0.705 0.712 0.676 0.705 25,868 0.6962 1.05%
2017-11-01 0 0.950 0.940 0.970 0.910 0.980 500,000 479,800 0.9596 0.698 0.690 0.712 0.668 0.720 680,738 0.7048 -4.04%
2017-10-31 0 0.990 0.960 0.990 0.970 1.000 90,000 89,140 0.9904 0.727 0.705 0.727 0.712 0.734 122,533 0.7275 -1.00%
2017-10-30 0 1.000 1.000 1.020 1.000 1.020 133,000 135,000 1.0150 0.734 0.734 0.749 0.734 0.749 181,076 0.7455 -1.96%
2017-10-27 0 1.020 1.010 1.030 1.010 1.050 545,000 554,470 1.0174 0.749 0.742 0.757 0.742 0.771 742,005 0.7473 0.00%
2017-10-26 0 1.020 1.020 1.030 1.020 1.020 28,000 28,560 1.0200 0.749 0.749 0.757 0.749 0.749 38,121 0.7492 -0.97%
2017-10-25 0 1.030 0.990 1.030 0.990 1.040 181,000 186,200 1.0287 0.757 0.727 0.757 0.727 0.764 246,427 0.7556 0.98%
2017-10-24 0 1.020 1.020 1.030 1.010 1.010 28,000 28,280 1.0100 0.749 0.749 0.757 0.742 0.742 38,121 0.7418 0.99%
2017-10-23 0 1.010 1.000 1.010 1.000 1.010 339,000 339,400 1.0012 0.742 0.734 0.742 0.734 0.742 461,540 0.7354 1.00%
2017-10-20 0 1.000 1.000 1.050 0.980 1.050 243,000 245,300 1.0095 0.734 0.734 0.771 0.720 0.771 330,839 0.7414 2.04%
2017-10-19 0 0.980 0.970 0.990 0.970 0.980 545,000 533,640 0.9792 0.720 0.712 0.727 0.712 0.720 742,005 0.7192 1.03%
2017-10-18 0 0.970 0.970 1.000 0.960 0.990 437,000 426,910 0.9769 0.712 0.712 0.734 0.705 0.727 594,965 0.7175 -2.02%
2017-10-17 0 0.990 0.990 1.000 0.970 1.030 882,000 878,470 0.9960 0.727 0.727 0.734 0.712 0.757 1,200,822 0.7316 -1.00%
2017-10-16 0 1.000 1.000 1.010 0.950 1.050 1,288,000 1,316,950 1.0225 0.734 0.734 0.742 0.698 0.771 1,753,581 0.7510 -6.54%
2017-10-13 0 1.070 1.060 1.090 1.050 1.070 32,000 34,010 1.0628 0.786 0.779 0.801 0.771 0.786 43,567 0.7806 0.00%
2017-10-12 0 1.070 1.060 1.090 1.070 1.090 110,000 119,800 1.0891 0.786 0.779 0.801 0.786 0.801 149,762 0.7999 1.90%
2017-10-11 0 1.050 1.050 1.060 1.050 1.060 73,000 77,250 1.0582 0.771 0.771 0.779 0.771 0.779 99,388 0.7773 -1.87%
2017-10-10 0 1.070 1.070 1.100 1.050 1.070 70,000 74,200 1.0600 0.786 0.786 0.808 0.771 0.786 95,303 0.7786 -1.83%
2017-10-09 0 1.090 1.090 1.100 1.040 1.100 522,000 562,230 1.0771 0.801 0.801 0.808 0.764 0.808 710,691 0.7911 3.81%
2017-10-06 0 1.050 1.050 1.070 1.030 1.060 181,000 190,300 1.0514 0.771 0.771 0.786 0.757 0.779 246,427 0.7722 -0.94%
2017-10-04 0 1.060 1.060 1.070 1.030 1.060 282,000 296,740 1.0523 0.779 0.779 0.786 0.757 0.779 383,936 0.7729 -0.93%
2017-10-03 0 1.070 1.070 1.090 1.030 1.070 35,000 37,210 1.0631 0.786 0.786 0.801 0.757 0.786 47,652 0.7809 0.00%
2017-09-29 0 1.070 1.070 1.090 1.040 1.070 136,000 144,380 1.0616 0.786 0.786 0.801 0.764 0.786 185,161 0.7798 2.88%
2017-09-28 0 1.040 1.030 1.050 1.030 1.070 654,000 690,330 1.0556 0.764 0.757 0.771 0.757 0.786 890,405 0.7753 -1.89%
2017-09-27 0 1.060 1.060 1.070 1.060 1.080 897,000 959,850 1.0701 0.779 0.779 0.786 0.779 0.793 1,221,244 0.7860 -2.75%
2017-09-26 0 1.090 1.080 1.100 1.080 1.090 234,000 253,170 1.0819 0.801 0.793 0.808 0.793 0.801 318,585 0.7947 0.93%
2017-09-25 0 1.080 1.080 1.090 1.080 1.100 392,000 427,360 1.0902 0.793 0.793 0.801 0.793 0.808 533,699 0.8008 -0.92%
2017-09-22 0 1.090 1.090 1.130 1.080 1.090 6,000 6,490 1.0817 0.801 0.801 0.830 0.793 0.801 8,169 0.7945 -0.91%
2017-09-21 0 1.100 1.100 1.140 1.100 1.100 103,000 113,300 1.1000 0.808 0.808 0.837 0.808 0.808 140,232 0.8079 0.00%
2017-09-20 0 1.100 1.100 1.130 1.030 1.120 472,000 516,790 1.0949 0.808 0.808 0.830 0.757 0.823 642,617 0.8042 -4.35%
2017-09-19 0 1.150 1.120 1.150 1.110 1.160 5,000 5,660 1.1320 0.845 0.823 0.845 0.815 0.852 6,807 0.8315 0.88%
2017-09-18 0 1.140 1.140 1.150 1.110 1.130 8,000 9,020 1.1275 0.837 0.837 0.845 0.815 0.830 10,892 0.8281 -2.56%
2017-09-15 0 1.170 1.170 1.180 1.140 1.200 282,000 330,440 1.1718 0.859 0.859 0.867 0.837 0.881 383,936 0.8607 3.54%
2017-09-14 0 1.130 1.130 1.150 1.120 1.130 46,000 51,560 1.1209 0.830 0.830 0.845 0.823 0.830 62,628 0.8233 0.89%
2017-09-13 0 1.120 1.120 1.140 1.100 1.130 472,000 528,800 1.1203 0.823 0.823 0.837 0.808 0.830 642,617 0.8229 0.00%
2017-09-12 0 1.120 1.120 1.130 1.110 1.170 198,000 223,020 1.1264 0.823 0.823 0.830 0.815 0.859 269,572 0.8273 -4.27%
2017-09-11 0 1.170 1.170 1.180 1.140 1.170 135,000 157,480 1.1665 0.859 0.859 0.867 0.837 0.859 183,799 0.8568 2.63%
2017-09-08 0 1.140 1.110 1.140 1.140 1.140 154,000 175,560 1.1400 0.837 0.815 0.837 0.837 0.837 209,667 0.8373 0.00%
2017-09-07 0 1.140 1.140 1.160 1.140 1.160 178,000 203,880 1.1454 0.837 0.837 0.852 0.837 0.852 242,343 0.8413 0.00%
2017-09-06 0 1.140 1.140 1.160 1.120 1.130 17,000 19,200 1.1294 0.837 0.837 0.852 0.823 0.830 23,145 0.8295 0.00%
2017-09-05 0 1.140 1.130 1.140 1.140 1.150 375,000 430,250 1.1473 0.837 0.830 0.837 0.837 0.845 510,554 0.8427 -0.87%
2017-09-04 0 1.150 1.130 1.150 1.130 1.150 40,000 45,360 1.1340 0.845 0.830 0.845 0.830 0.845 54,459 0.8329 0.88%
2017-09-01 0 1.140 1.130 1.140 1.120 1.140 31,000 34,960 1.1277 0.837 0.830 0.837 0.823 0.837 42,206 0.8283 1.79%
2017-08-31 0 1.120 1.120 1.140 1.120 1.130 152,000 170,310 1.1205 0.823 0.823 0.837 0.823 0.830 206,944 0.8230 0.00%
2017-08-30 0 1.120 1.120 1.130 1.120 1.130 134,200 151,300 1.1274 0.823 0.823 0.830 0.823 0.830 182,710 0.8281 0.00%
2017-08-29 0 1.120 1.120 1.130 1.120 1.130 75,000 84,190 1.1225 0.823 0.823 0.830 0.823 0.830 102,111 0.8245 1.82%
2017-08-28 0 1.100 1.100 1.160 1.100 1.110 195,000 214,570 1.1004 0.808 0.808 0.852 0.808 0.815 265,488 0.8082 -0.90%
2017-08-25 0 1.110 1.110 1.130 1.050 1.110 147,000 161,680 1.0999 0.815 0.815 0.830 0.771 0.815 200,137 0.8078 5.71%
2017-08-24 0 1.050 1.050 1.100 1.040 1.040 8,000 8,280 1.0350 0.771 0.771 0.808 0.764 0.764 10,892 0.7602 -1.87%
2017-08-22 0 1.070 1.050 1.070 1.040 1.080 90,000 93,860 1.0429 0.786 0.771 0.786 0.764 0.793 122,533 0.7660 1.90%
2017-08-21 0 1.050 1.050 1.070 1.050 1.070 81,000 85,960 1.0612 0.771 0.771 0.786 0.771 0.786 110,280 0.7795 -4.55%
2017-08-18 0 1.100 1.080 1.100 1.100 1.100 5,000 5,500 1.1000 0.808 0.793 0.808 0.808 0.808 6,807 0.8079 0.00%
2017-08-17 0 1.100 1.100 1.150 1.090 1.090 14,000 15,260 1.0900 0.808 0.808 0.845 0.801 0.801 19,061 0.8006 0.92%
2017-08-16 0 1.090 1.070 1.090 1.090 1.090 17,000 18,530 1.0900 0.801 0.786 0.801 0.801 0.801 23,145 0.8006 -1.80%
2017-08-15 0 1.110 1.110 1.130 1.110 1.140 266,000 299,000 1.1241 0.815 0.815 0.830 0.815 0.837 362,153 0.8256 0.00%
2017-08-14 0 1.110 1.110 1.150 1.070 1.150 402,000 445,110 1.1072 0.815 0.815 0.845 0.786 0.845 547,313 0.8133 2.78%
2017-08-11 0 1.080 1.080 1.100 1.070 1.090 142,000 153,300 1.0796 0.793 0.793 0.808 0.786 0.801 193,330 0.7929 0.93%
2017-08-10 0 1.070 1.070 1.100 1.070 1.100 164,000 180,030 1.0977 0.786 0.786 0.808 0.786 0.808 223,282 0.8063 -3.60%
2017-08-09 0 1.110 1.100 1.120 1.100 1.110 128,000 141,970 1.1091 0.815 0.808 0.823 0.808 0.815 174,269 0.8147 -0.89%
2017-08-08 0 1.120 1.120 1.160 1.090 1.120 161,000 176,360 1.0954 0.823 0.823 0.852 0.801 0.823 219,198 0.8046 3.70%
2017-08-07 0 1.080 1.080 1.090 1.070 1.090 129,000 139,700 1.0829 0.793 0.793 0.801 0.786 0.801 175,630 0.7954 -0.92%
2017-08-04 0 1.090 1.090 1.100 1.040 1.200 125,000 138,550 1.1084 0.801 0.801 0.808 0.764 0.881 170,185 0.8141 3.81%
2017-08-03 0 1.050 1.030 1.060 1.040 1.060 111,000 116,330 1.0480 0.771 0.757 0.779 0.764 0.779 151,124 0.7698 -1.87%
2017-08-02 0 1.070 1.070 1.120 1.050 1.060 142,000 150,510 1.0599 0.786 0.786 0.823 0.771 0.779 193,330 0.7785 0.94%
2017-08-01 0 1.060 1.060 1.070 1.050 1.070 156,000 165,160 1.0587 0.779 0.779 0.786 0.771 0.786 212,390 0.7776 -0.93%
2017-07-31 0 1.070 1.070 1.100 1.060 1.110 154,000 165,410 1.0741 0.786 0.786 0.808 0.779 0.815 209,667 0.7889 0.00%
2017-07-28 0 1.070 1.060 1.070 1.000 1.140 864,000 920,240 1.0651 0.786 0.779 0.786 0.734 0.837 1,176,315 0.7823 -6.14%
2017-07-27 0 1.140 1.140 1.170 1.140 1.140 16,000 18,240 1.1400 0.837 0.837 0.859 0.837 0.837 21,784 0.8373 0.00%
2017-07-26 0 1.140 1.140 1.150 1.120 1.160 138,000 157,220 1.1393 0.837 0.837 0.845 0.823 0.852 187,884 0.8368 -3.39%
2017-07-25 0 1.180 1.160 1.180 1.150 1.180 554,815 641,792 1.1568 0.867 0.852 0.867 0.845 0.867 755,367 0.8496 1.72%
2017-07-24 0 1.160 1.130 1.160 1.130 1.170 74,000 85,950 1.1615 0.852 0.830 0.852 0.830 0.859 100,749 0.8531 -0.85%
2017-07-21 0 1.170 1.170 1.180 1.170 1.220 178,000 212,190 1.1921 0.859 0.859 0.867 0.859 0.896 242,343 0.8756 0.86%
2017-07-20 0 1.160 1.160 1.180 1.130 1.200 139,000 163,860 1.1788 0.852 0.852 0.867 0.830 0.881 189,245 0.8659 -3.33%
2017-07-19 0 1.200 1.160 1.200 1.190 1.220 20,000 24,050 1.2025 0.881 0.852 0.881 0.874 0.896 27,230 0.8832 2.56%
2017-07-18 0 1.170 1.170 1.190 1.170 1.200 129,000 154,050 1.1942 0.859 0.859 0.874 0.859 0.881 175,630 0.8771 -0.85%
2017-07-17 0 1.180 1.170 1.200 1.180 1.220 190,000 227,050 1.1950 0.867 0.859 0.881 0.867 0.896 258,680 0.8777 0.00%
2017-07-14 0 1.180 1.170 1.190 1.150 1.200 61,000 72,130 1.1825 0.867 0.859 0.874 0.845 0.881 83,050 0.8685 3.51%
2017-07-13 0 1.140 1.140 1.160 1.130 1.160 79,000 89,920 1.1382 0.837 0.837 0.852 0.830 0.852 107,557 0.8360 -1.72%
2017-07-12 0 1.160 1.160 1.190 1.160 1.160 180,000 208,800 1.1600 0.852 0.852 0.874 0.852 0.852 245,066 0.8520 1.75%
2017-07-11 0 1.140 1.140 1.150 1.130 1.150 436,000 498,150 1.1425 0.837 0.837 0.845 0.830 0.845 593,604 0.8392 2.70%
2017-07-10 0 1.110 1.110 1.130 1.100 1.180 611,000 691,960 1.1325 0.815 0.815 0.830 0.808 0.867 831,862 0.8318 -7.50%
2017-07-07 0 1.200 1.200 1.230 1.180 1.210 98,000 117,450 1.1985 0.881 0.881 0.903 0.867 0.889 133,425 0.8803 1.69%
2017-07-06 0 1.180 1.180 1.220 1.160 1.170 47,000 54,740 1.1647 0.867 0.867 0.896 0.852 0.859 63,989 0.8555 -1.67%
2017-07-05 0 1.200 1.200 1.240 1.170 1.200 274,000 325,750 1.1889 0.881 0.881 0.911 0.859 0.881 373,044 0.8732 0.84%
2017-07-04 0 1.190 1.180 1.200 1.150 1.220 256,000 298,270 1.1651 0.874 0.867 0.881 0.845 0.896 348,538 0.8558 -2.46%
2017-07-03 0 1.220 1.200 1.220 1.210 1.260 7,000 8,550 1.2214 0.896 0.881 0.896 0.889 0.925 9,530 0.8971 -1.61%
2017-06-30 0 1.240 1.200 1.240 1.170 1.280 16,000 19,090 1.1931 0.911 0.881 0.911 0.859 0.940 21,784 0.8763 4.20%
2017-06-29 0 1.190 1.190 1.230 1.180 1.260 103,000 123,270 1.1968 0.874 0.874 0.903 0.867 0.925 140,232 0.8790 0.00%
2017-06-28 0 1.190 1.190 1.200 1.120 1.200 258,000 301,580 1.1689 0.874 0.874 0.881 0.823 0.881 351,261 0.8586 0.00%
2017-06-27 0 1.190 1.180 1.200 1.180 1.230 289,000 344,950 1.1936 0.874 0.867 0.881 0.867 0.903 393,467 0.8767 0.00%
2017-06-26 0 1.190 1.190 1.210 1.180 1.200 89,000 105,470 1.1851 0.874 0.874 0.889 0.867 0.881 121,171 0.8704 -0.83%
2017-06-23 0 1.200 1.190 1.200 1.200 1.240 40,000 48,400 1.2100 0.881 0.874 0.881 0.881 0.911 54,459 0.8887 -0.83%
2017-06-22 0 1.210 1.190 1.220 1.180 1.210 443,000 533,450 1.2042 0.889 0.874 0.896 0.867 0.889 603,134 0.8845 0.00%
2017-06-21 0 1.210 1.210 1.240 1.210 1.240 60,000 74,090 1.2348 0.889 0.889 0.911 0.889 0.911 81,689 0.9070 -0.82%
2017-06-20 0 1.220 1.210 1.220 1.200 1.220 7,000 8,440 1.2057 0.896 0.889 0.896 0.881 0.896 9,530 0.8856 0.00%
2017-06-19 0 1.220 1.220 1.230 1.210 1.260 426,000 534,610 1.2550 0.896 0.896 0.903 0.889 0.925 579,989 0.9218 0.00%
2017-06-16 0 1.220 1.220 1.240 1.210 1.240 106,000 129,970 1.2261 0.896 0.896 0.911 0.889 0.911 144,316 0.9006 -1.61%
2017-06-15 0 1.240 1.240 1.250 1.240 1.250 42,000 52,250 1.2440 0.911 0.911 0.918 0.911 0.918 57,182 0.9137 0.00%
2017-06-14 0 1.240 1.240 1.260 1.240 1.270 119,000 148,600 1.2487 0.911 0.911 0.925 0.911 0.933 162,016 0.9172 -1.59%
2017-06-13 0 1.260 1.230 1.270 1.210 1.260 442,000 546,860 1.2372 0.925 0.903 0.933 0.889 0.925 601,772 0.9087 0.80%
2017-06-12 0 1.250 1.240 1.260 1.230 1.270 110,000 138,520 1.2593 0.918 0.911 0.925 0.903 0.933 149,762 0.9249 -2.34%
2017-06-09 0 1.280 1.280 1.290 1.260 1.280 126,000 160,910 1.2771 0.940 0.940 0.948 0.925 0.940 171,546 0.9380 0.79%
2017-06-08 0 1.270 1.270 1.280 1.260 1.280 101,000 128,280 1.2701 0.933 0.933 0.940 0.925 0.940 137,509 0.9329 0.00%
2017-06-07 0 1.270 1.270 1.280 1.260 1.270 91,000 115,480 1.2690 0.933 0.933 0.940 0.925 0.933 123,894 0.9321 0.79%
2017-06-06 0 1.260 1.260 1.270 1.250 1.270 202,000 254,860 1.2617 0.925 0.925 0.933 0.918 0.933 275,018 0.9267 -0.79%
2017-06-05 0 1.270 1.270 1.290 1.230 1.300 259,000 330,770 1.2771 0.933 0.933 0.948 0.903 0.955 352,622 0.9380 1.60%
2017-06-02 0 1.250 1.250 1.280 1.250 1.280 32,000 40,930 1.2791 0.918 0.918 0.940 0.918 0.940 43,567 0.9395 -2.34%
2017-06-01 0 1.280 1.270 1.290 1.280 1.300 149,000 191,910 1.2880 0.940 0.933 0.948 0.940 0.955 202,860 0.9460 -0.78%
2017-05-31 0 1.290 1.280 1.290 1.290 1.290 88,000 113,520 1.2900 0.948 0.940 0.948 0.948 0.948 119,810 0.9475 0.00%
2017-05-29 0 1.290 1.280 1.290 1.290 1.300 52,000 67,100 1.2904 0.948 0.940 0.948 0.948 0.955 70,797 0.9478 0.00%
2017-05-26 0 1.290 1.280 1.290 1.280 1.290 46,000 59,240 1.2878 0.948 0.940 0.948 0.940 0.948 62,628 0.9459 0.00%
2017-05-25 0 1.290 1.280 1.290 1.250 1.290 187,000 239,050 1.2783 0.948 0.940 0.948 0.918 0.948 254,596 0.9389 -0.77%
2017-05-24 0 1.300 1.290 1.300 1.270 1.300 97,000 125,550 1.2943 0.955 0.948 0.955 0.933 0.955 132,063 0.9507 2.36%
2017-05-23 0 1.270 1.270 1.280 1.250 1.270 78,869 99,716 1.2643 0.933 0.933 0.940 0.918 0.933 107,378 0.9286 -1.55%
2017-05-22 0 1.290 1.270 1.300 1.270 1.290 392,000 505,080 1.2885 0.948 0.933 0.955 0.933 0.948 533,699 0.9464 0.78%
2017-05-19 0 1.280 1.260 1.290 1.240 1.280 93,000 117,620 1.2647 0.940 0.925 0.948 0.911 0.940 126,617 0.9289 0.79%
2017-05-18 0 1.270 1.270 1.290 1.270 1.290 123,000 157,600 1.2813 0.933 0.933 0.948 0.933 0.948 167,462 0.9411 0.00%
2017-05-17 0 1.270 1.270 1.290 1.270 1.270 36,000 45,720 1.2700 0.933 0.933 0.948 0.933 0.933 49,013 0.9328 -1.55%
2017-05-16 0 1.290 1.290 1.300 1.270 1.310 813,000 1,050,100 1.2916 0.948 0.948 0.955 0.933 0.962 1,106,880 0.9487 1.57%
2017-05-15 0 1.270 1.270 1.290 1.230 1.300 325,000 410,750 1.2638 0.933 0.933 0.948 0.903 0.955 442,480 0.9283 1.60%
2017-05-12 0 1.250 1.260 1.270 1.240 1.280 665,000 843,120 1.2678 0.918 0.925 0.933 0.911 0.940 905,382 0.9312 0.81%
2017-05-11 0 1.240 1.240 1.250 1.180 1.280 883,000 1,091,210 1.2358 0.911 0.911 0.918 0.867 0.940 1,202,183 0.9077 0.00%
2017-05-10 0 1.240 1.230 1.270 1.230 1.290 293,000 365,790 1.2484 0.911 0.903 0.933 0.903 0.948 398,913 0.9170 0.81%
2017-05-09 0 1.230 1.230 1.240 1.220 1.260 452,000 557,600 1.2336 0.903 0.903 0.911 0.896 0.925 615,387 0.9061 -4.65%
2017-05-08 0 1.290 1.260 1.290 1.260 1.290 17,000 21,750 1.2794 0.948 0.925 0.948 0.925 0.948 23,145 0.9397 0.00%
2017-05-05 0 1.290 1.250 1.280 1.280 1.290 174,000 223,660 1.2854 0.948 0.918 0.940 0.940 0.948 236,897 0.9441 0.00%
2017-05-04 0 1.290 1.280 1.290 1.270 1.290 160,000 204,450 1.2778 0.948 0.940 0.948 0.933 0.948 217,836 0.9385 1.57%
2017-05-02 0 1.270 1.270 1.280 1.250 1.310 183,000 236,360 1.2916 0.933 0.933 0.940 0.918 0.962 249,150 0.9487 -0.78%
2017-04-28 0 1.280 1.280 1.290 1.230 1.290 292,000 369,950 1.2670 0.940 0.940 0.948 0.903 0.948 397,551 0.9306 2.40%
2017-04-27 0 1.250 1.250 1.280 1.200 1.300 930,000 1,186,910 1.2762 0.918 0.918 0.940 0.881 0.955 1,266,173 0.9374 -0.79%
2017-04-26 0 1.260 1.260 1.270 1.180 1.260 507,000 622,510 1.2278 0.925 0.925 0.933 0.867 0.925 690,268 0.9018 4.13%
2017-04-25 0 1.210 1.210 1.220 1.190 1.220 96,000 115,230 1.2003 0.889 0.889 0.896 0.874 0.896 130,702 0.8816 -0.82%
2017-04-24 0 1.220 1.190 1.220 1.190 1.280 198,000 240,020 1.2122 0.896 0.874 0.896 0.874 0.940 269,572 0.8904 1.67%
2017-04-21 0 1.200 1.180 1.200 1.170 1.230 450,000 536,340 1.1919 0.881 0.867 0.881 0.859 0.903 612,664 0.8754 -0.83%
2017-04-20 0 1.210 1.200 1.250 - - 0 0 - 0.889 0.881 0.918 - - 0 - 0.00%
2017-04-19 0 1.210 1.210 1.290 1.190 1.210 240,000 287,180 1.1966 0.889 0.889 0.948 0.874 0.889 326,754 0.8789 -0.82%
2017-04-18 0 1.220 1.220 1.240 1.220 1.260 142,000 174,510 1.2289 0.896 0.896 0.911 0.896 0.925 193,330 0.9027 -2.40%
2017-04-13 0 1.250 1.240 1.270 1.220 1.270 107,000 133,890 1.2513 0.918 0.911 0.933 0.896 0.933 145,678 0.9191 -1.57%
2017-04-12 0 1.270 1.250 1.280 1.250 1.300 12,000 15,250 1.2708 0.933 0.918 0.940 0.918 0.955 16,338 0.9334 1.60%
2017-04-11 0 1.250 1.230 1.250 - - 0 0 - 0.918 0.903 0.918 - - 0 - -0.79%
2017-04-10 0 1.260 1.260 1.280 1.260 1.260 106,000 133,560 1.2600 0.925 0.925 0.940 0.925 0.925 144,316 0.9255 -0.79%
2017-04-07 0 1.270 1.260 1.270 1.240 1.270 252,000 318,930 1.2656 0.933 0.925 0.933 0.911 0.933 343,092 0.9296 0.00%
2017-04-06 0 1.270 1.270 1.280 1.270 1.290 185,000 237,030 1.2812 0.933 0.933 0.940 0.933 0.948 251,873 0.9411 -0.78%
2017-04-05 0 1.280 1.280 1.290 1.240 1.270 88,000 110,930 1.2606 0.940 0.940 0.948 0.911 0.933 119,810 0.9259 -0.78%
2017-04-03 0 1.290 1.290 1.300 1.240 1.290 27,000 34,730 1.2863 0.948 0.948 0.955 0.911 0.948 36,760 0.9448 0.78%
2017-03-31 0 1.280 1.280 1.290 1.280 1.300 131,000 169,780 1.2960 0.940 0.940 0.948 0.940 0.955 178,353 0.9519 -1.54%
2017-03-30 0 1.300 1.290 1.310 1.290 1.310 792,000 1,028,950 1.2992 0.955 0.948 0.962 0.948 0.962 1,078,289 0.9542 0.78%
2017-03-29 0 1.290 1.270 1.290 1.270 1.300 983,000 1,267,760 1.2897 0.948 0.933 0.948 0.933 0.955 1,338,331 0.9473 0.00%
2017-03-28 0 1.290 1.260 1.290 1.240 1.300 734,000 939,730 1.2803 0.948 0.925 0.948 0.911 0.955 999,324 0.9404 4.03%
2017-03-27 0 1.240 1.240 1.260 1.230 1.270 178,000 222,390 1.2494 0.911 0.911 0.925 0.903 0.933 242,343 0.9177 -3.12%
2017-03-24 0 1.280 1.280 1.290 1.230 1.300 305,000 385,300 1.2633 0.940 0.940 0.948 0.903 0.955 415,250 0.9279 2.40%
2017-03-23 0 1.250 1.250 1.270 1.250 1.280 300,000 377,440 1.2581 0.918 0.918 0.933 0.918 0.940 408,443 0.9241 -0.79%
2017-03-22 0 1.260 1.260 1.280 1.250 1.290 162,000 207,510 1.2809 0.925 0.925 0.940 0.918 0.948 220,559 0.9408 -0.79%
2017-03-21 0 1.270 1.250 1.270 1.250 1.290 129,000 163,150 1.2647 0.933 0.918 0.933 0.918 0.948 175,630 0.9289 0.79%
2017-03-20 0 1.260 1.260 1.280 1.260 1.350 85,000 108,960 1.2819 0.925 0.925 0.940 0.925 0.992 115,725 0.9415 -1.56%
2017-03-17 0 1.280 1.280 1.300 1.250 1.300 124,000 157,790 1.2725 0.940 0.940 0.955 0.918 0.955 168,823 0.9346 1.59%
2017-03-16 0 1.260 1.260 1.280 1.250 1.300 195,000 247,390 1.2687 0.925 0.925 0.940 0.918 0.955 265,488 0.9318 -1.56%
2017-03-15 0 1.280 1.280 1.300 1.250 1.300 397,000 507,080 1.2773 0.940 0.940 0.955 0.918 0.955 540,506 0.9382 1.59%
2017-03-14 0 1.260 1.260 1.280 1.260 1.300 207,000 262,070 1.2660 0.925 0.925 0.940 0.925 0.955 281,826 0.9299 -0.79%
2017-03-13 0 1.270 1.270 1.300 1.240 1.300 287,000 360,970 1.2577 0.933 0.933 0.955 0.911 0.955 390,744 0.9238 2.42%
2017-03-10 0 1.240 1.240 1.250 1.220 1.300 31,000 38,780 1.2510 0.911 0.911 0.918 0.896 0.955 42,206 0.9188 -1.59%
2017-03-09 0 1.260 1.260 1.270 1.250 1.270 140,000 175,390 1.2528 0.925 0.925 0.933 0.918 0.933 190,607 0.9202 -1.56%
2017-03-08 0 1.280 1.250 1.300 1.260 1.300 21,000 26,640 1.2686 0.940 0.918 0.955 0.925 0.955 28,591 0.9318 1.59%
2017-03-07 0 1.260 1.260 1.270 1.250 1.290 13,000 16,390 1.2608 0.925 0.925 0.933 0.918 0.948 17,699 0.9260 0.80%
2017-03-06 0 1.250 1.250 1.280 1.250 1.280 17,000 21,600 1.2706 0.918 0.918 0.940 0.918 0.940 23,145 0.9332 -1.57%
2017-03-03 0 1.270 1.270 1.280 1.200 1.270 506,000 624,330 1.2339 0.933 0.933 0.940 0.881 0.933 688,907 0.9063 0.79%
2017-03-02 0 1.260 1.260 1.280 1.240 1.260 58,000 71,980 1.2410 0.925 0.925 0.940 0.911 0.925 78,966 0.9115 -1.56%
2017-03-01 0 1.280 1.270 1.290 1.250 1.280 346,000 440,540 1.2732 0.940 0.933 0.948 0.918 0.940 471,071 0.9352 2.40%
2017-02-28 0 1.250 1.250 1.270 1.250 1.270 58,000 73,020 1.2590 0.918 0.918 0.933 0.918 0.933 78,966 0.9247 -1.57%
2017-02-27 0 1.270 1.260 1.270 1.230 1.290 528,000 669,250 1.2675 0.933 0.925 0.933 0.903 0.948 718,859 0.9310 -0.78%
2017-02-24 0 1.280 1.270 1.280 1.280 1.300 115,000 148,200 1.2887 0.940 0.933 0.940 0.940 0.955 156,570 0.9465 0.00%
2017-02-23 0 1.280 1.270 1.280 1.280 1.330 349,000 449,690 1.2885 0.940 0.933 0.940 0.940 0.977 475,155 0.9464 -2.29%
2017-02-22 0 1.310 1.310 1.320 1.290 1.310 415,000 538,480 1.2975 0.962 0.962 0.970 0.948 0.962 565,013 0.9530 0.00%
2017-02-21 0 1.310 1.310 1.320 1.290 1.300 509,000 660,390 1.2974 0.962 0.962 0.970 0.948 0.955 692,991 0.9530 0.77%
2017-02-20 0 1.300 1.300 1.320 1.300 1.320 123,000 161,600 1.3138 0.955 0.955 0.970 0.955 0.970 167,462 0.9650 -1.52%
2017-02-17 0 1.320 1.310 1.330 1.300 1.340 261,000 344,890 1.3214 0.970 0.962 0.977 0.955 0.984 355,345 0.9706 0.00%
2017-02-16 0 1.320 1.320 1.350 1.300 1.330 316,000 415,090 1.3136 0.970 0.970 0.992 0.955 0.977 430,226 0.9648 0.00%
2017-02-15 0 1.320 1.320 1.330 1.320 1.330 169,000 223,480 1.3224 0.970 0.970 0.977 0.970 0.977 230,089 0.9713 0.00%
2017-02-14 0 1.320 1.300 1.330 1.290 1.330 468,000 609,830 1.3031 0.970 0.955 0.977 0.948 0.977 637,171 0.9571 -0.75%
2017-02-13 0 1.330 1.330 1.340 1.320 1.330 30,000 39,700 1.3233 0.977 0.977 0.984 0.970 0.977 40,844 0.9720 0.76%
2017-02-10 0 1.320 1.320 1.350 1.320 1.350 107,000 144,270 1.3483 0.970 0.970 0.992 0.970 0.992 145,678 0.9903 -0.75%
2017-02-09 0 1.330 1.330 1.340 1.330 1.330 9,000 11,970 1.3300 0.977 0.977 0.984 0.977 0.977 12,253 0.9769 0.00%
2017-02-08 0 1.330 1.330 1.360 1.330 1.360 586,000 794,980 1.3566 0.977 0.977 0.999 0.977 0.999 797,825 0.9964 -0.75%
2017-02-07 0 1.340 1.330 1.350 1.330 1.350 193,000 260,390 1.3492 0.984 0.977 0.992 0.977 0.992 262,765 0.9910 2.29%
2017-02-06 0 1.310 1.310 1.340 1.310 1.310 112,000 146,720 1.3100 0.962 0.962 0.984 0.962 0.962 152,485 0.9622 0.00%
2017-02-03 0 1.310 1.310 1.370 1.280 1.400 312,000 420,320 1.3472 0.962 0.962 1.006 0.940 1.028 424,781 0.9895 0.77%
2017-02-02 0 1.300 1.300 1.340 1.290 1.300 34,000 44,160 1.2988 0.955 0.955 0.984 0.948 0.955 46,290 0.9540 0.00%
2017-02-01 0 1.300 1.290 1.330 1.280 1.300 19,000 24,600 1.2947 0.955 0.948 0.977 0.940 0.955 25,868 0.9510 1.56%
2017-01-27 0 1.280 1.280 1.320 1.280 1.280 1,000 1,280 1.2800 0.940 0.940 0.970 0.940 0.940 1,361 0.9402 -4.48%
2017-01-26 0 1.340 1.300 1.340 - - 0 0 - 0.984 0.955 0.984 - - 0 - 0.00%
2017-01-25 0 1.340 1.320 1.340 1.330 1.350 130,000 173,440 1.3342 0.984 0.970 0.984 0.977 0.992 176,992 0.9799 0.75%
2017-01-24 0 1.330 1.330 1.340 1.330 1.350 31,000 41,310 1.3326 0.977 0.977 0.984 0.977 0.992 42,206 0.9788 0.00%
2017-01-23 0 1.330 1.330 1.360 1.330 1.330 2,000 2,660 1.3300 0.977 0.977 0.999 0.977 0.977 2,723 0.9769 -0.75%
2017-01-20 0 1.340 1.340 1.350 1.310 1.390 18,000 24,500 1.3611 0.984 0.984 0.992 0.962 1.021 24,507 0.9997 -1.47%
2017-01-19 0 1.360 1.350 1.370 1.340 1.370 221,000 300,540 1.3599 0.999 0.992 1.006 0.984 1.006 300,886 0.9988 0.74%
2017-01-18 0 1.350 1.340 1.350 1.250 1.370 219,000 291,360 1.3304 0.992 0.984 0.992 0.918 1.006 298,163 0.9772 -1.46%
2017-01-17 0 1.370 1.370 1.380 1.360 1.370 228,000 311,660 1.3669 1.006 1.006 1.014 0.999 1.006 310,417 1.0040 -0.72%
2017-01-16 0 1.380 1.370 1.380 1.350 1.380 712,000 978,490 1.3743 1.014 1.006 1.014 0.992 1.014 969,371 1.0094 0.73%
2017-01-13 0 1.370 1.360 1.380 1.330 1.370 1,109,000 1,494,210 1.3473 1.006 0.999 1.014 0.977 1.006 1,509,877 0.9896 2.24%
2017-01-12 0 1.340 1.340 1.350 1.310 1.340 266,000 353,590 1.3293 0.984 0.984 0.992 0.962 0.984 362,153 0.9764 3.08%
2017-01-11 0 1.300 1.290 1.300 1.290 1.310 690,000 892,830 1.2940 0.955 0.948 0.955 0.948 0.962 939,419 0.9504 -1.52%
2017-01-10 0 1.320 1.320 1.330 1.290 1.320 1,188,000 1,550,930 1.3055 0.970 0.970 0.977 0.948 0.970 1,617,434 0.9589 1.54%
2017-01-09 0 1.300 1.290 1.300 1.280 1.300 317,000 410,500 1.2950 0.955 0.948 0.955 0.940 0.955 431,588 0.9511 1.56%
2017-01-06 0 1.280 1.280 1.290 1.280 1.290 284,000 365,140 1.2857 0.940 0.940 0.948 0.940 0.948 386,659 0.9443 0.00%
2017-01-05 0 1.280 1.280 1.290 1.280 1.300 369,000 474,920 1.2870 0.940 0.940 0.948 0.940 0.955 502,385 0.9453 0.79%
2017-01-04 0 1.270 1.260 1.270 1.260 1.280 75,000 95,000 1.2667 0.933 0.925 0.933 0.925 0.940 102,111 0.9304 0.00%
2017-01-03 0 1.270 1.250 1.270 1.250 1.270 51,000 64,730 1.2692 0.933 0.918 0.933 0.918 0.933 69,435 0.9322 1.60%
2016-12-30 0 1.250 1.250 1.260 1.250 1.290 152,000 193,020 1.2699 0.918 0.918 0.925 0.918 0.948 206,944 0.9327 -0.79%
2016-12-29 0 1.260 1.260 1.300 1.220 1.300 258,000 332,500 1.2888 0.925 0.925 0.955 0.896 0.955 351,261 0.9466 1.61%
2016-12-28 0 1.240 1.240 1.270 1.220 1.290 101,000 126,700 1.2545 0.911 0.911 0.933 0.896 0.948 137,509 0.9214 1.64%
2016-12-23 0 1.220 1.220 1.240 1.200 1.210 14,000 16,980 1.2129 0.896 0.896 0.911 0.881 0.889 19,061 0.8908 1.67%
2016-12-22 0 1.200 1.200 1.220 1.190 1.210 124,000 149,490 1.2056 0.881 0.881 0.896 0.874 0.889 168,823 0.8855 0.00%
2016-12-21 0 1.200 1.200 1.210 1.190 1.240 597,000 723,550 1.2120 0.881 0.881 0.889 0.874 0.911 812,801 0.8902 0.84%
2016-12-20 0 1.190 1.190 1.200 1.180 1.220 671,000 802,540 1.1960 0.874 0.874 0.881 0.867 0.896 913,551 0.8785 0.00%
2016-12-19 0 1.190 1.190 1.200 1.180 1.230 1,191,000 1,426,170 1.1975 0.874 0.874 0.881 0.867 0.903 1,621,518 0.8795 -3.25%
2016-12-16 0 1.230 1.230 1.260 1.230 1.270 1,225,866 1,522,167 1.2417 0.903 0.903 0.925 0.903 0.933 1,668,987 0.9120 -2.38%
2016-12-15 0 1.260 1.240 1.260 1.240 1.280 430,000 545,260 1.2680 0.925 0.911 0.925 0.911 0.940 585,435 0.9314 -1.56%
2016-12-14 0 1.280 1.280 1.320 1.260 1.340 797,000 1,033,240 1.2964 0.940 0.940 0.970 0.925 0.984 1,085,097 0.9522 0.79%
2016-12-13 0 1.270 1.250 1.270 1.230 1.270 231,000 288,530 1.2490 0.933 0.918 0.933 0.903 0.933 314,501 0.9174 0.79%
2016-12-12 0 1.260 1.260 1.270 1.250 1.270 393,000 497,500 1.2659 0.925 0.925 0.933 0.918 0.933 535,060 0.9298 -0.79%
2016-12-09 0 1.270 1.230 1.270 - - 0 0 - 0.933 0.903 0.933 - - 0 - 0.00%
2016-12-08 0 1.270 1.250 1.270 1.250 1.270 163,000 206,180 1.2649 0.933 0.918 0.933 0.918 0.933 221,921 0.9291 0.00%
2016-12-07 0 1.270 1.270 1.280 1.270 1.280 55,000 70,150 1.2755 0.933 0.933 0.940 0.933 0.940 74,881 0.9368 -1.55%
2016-12-06 0 1.290 1.290 1.300 1.280 1.310 131,000 169,740 1.2957 0.948 0.948 0.955 0.940 0.962 178,353 0.9517 -2.27%
2016-12-05 0 1.320 1.310 1.320 1.300 1.320 163,000 214,090 1.3134 0.970 0.962 0.970 0.955 0.970 221,921 0.9647 0.00%
2016-12-02 0 1.320 1.310 1.340 1.320 1.380 75,000 99,840 1.3312 0.970 0.962 0.984 0.970 1.014 102,111 0.9778 0.76%
2016-12-01 0 1.310 1.310 1.330 1.300 1.330 96,000 126,300 1.3156 0.962 0.962 0.977 0.955 0.977 130,702 0.9663 0.00%
2016-11-30 0 1.310 1.310 1.350 1.310 1.360 1,097,000 1,468,260 1.3384 0.962 0.962 0.992 0.962 0.999 1,493,539 0.9831 -0.76%
2016-11-29 0 1.320 1.310 1.320 1.250 1.340 489,000 625,640 1.2794 0.970 0.962 0.970 0.918 0.984 665,762 0.9397 1.54%
2016-11-28 0 1.300 1.300 1.320 1.250 1.300 336,000 426,950 1.2707 0.955 0.955 0.970 0.918 0.955 457,456 0.9333 1.56%
2016-11-25 0 1.280 1.270 1.300 1.270 1.300 119,000 151,820 1.2758 0.940 0.933 0.955 0.933 0.955 162,016 0.9371 0.79%
2016-11-24 0 1.270 1.250 1.270 1.220 1.280 26,000 32,200 1.2385 0.933 0.918 0.933 0.896 0.940 35,398 0.9096 2.42%
2016-11-23 0 1.240 1.240 1.250 1.220 1.240 15,000 18,500 1.2333 0.911 0.911 0.918 0.896 0.911 20,422 0.9059 0.00%
2016-11-22 0 1.240 1.240 1.280 1.220 1.250 587,000 728,590 1.2412 0.911 0.911 0.940 0.896 0.918 799,187 0.9117 0.00%
2016-11-21 0 1.240 1.240 1.250 1.200 1.290 848,000 1,050,510 1.2388 0.911 0.911 0.918 0.881 0.948 1,154,532 0.9099 0.00%
2016-11-18 0 1.240 1.230 1.250 1.230 1.270 891,000 1,113,730 1.2500 0.911 0.903 0.918 0.903 0.933 1,213,075 0.9181 -4.62%
2016-11-17 0 1.300 1.290 1.300 1.230 1.300 208,000 265,780 1.2778 0.955 0.948 0.955 0.903 0.955 283,187 0.9385 3.17%
2016-11-16 0 1.260 1.260 1.280 1.260 1.350 635,000 815,240 1.2838 0.925 0.925 0.940 0.925 0.992 864,537 0.9430 -1.56%
2016-11-15 0 1.280 1.280 1.310 1.280 1.360 605,000 791,420 1.3081 0.940 0.940 0.962 0.940 0.999 823,693 0.9608 -3.76%
2016-11-14 0 1.330 1.330 1.350 1.330 1.400 870,000 1,176,940 1.3528 0.977 0.977 0.992 0.977 1.028 1,184,484 0.9936 -3.62%
2016-11-11 0 1.380 1.380 1.430 1.380 1.500 1,682,000 2,423,990 1.4411 1.014 1.014 1.050 1.014 1.102 2,290,003 1.0585 -8.00%
2016-11-10 0 1.500 1.500 1.510 1.470 1.500 124,000 184,830 1.4906 1.102 1.102 1.109 1.080 1.102 168,823 1.0948 0.00%
2016-11-09 0 1.500 1.480 1.500 1.410 1.520 374,000 555,010 1.4840 1.102 1.087 1.102 1.036 1.116 509,192 1.0900 1.35%
2016-11-08 0 1.480 1.460 1.480 1.480 1.530 48,000 72,040 1.5008 1.087 1.072 1.087 1.087 1.124 65,351 1.1024 0.00%
2016-11-07 0 1.480 1.440 1.480 1.440 1.500 376,000 551,090 1.4657 1.087 1.058 1.087 1.058 1.102 511,915 1.0765 -0.67%
2016-11-04 0 1.490 1.490 1.520 1.480 1.520 253,000 380,010 1.5020 1.094 1.094 1.116 1.087 1.116 344,453 1.1032 0.68%
2016-11-03 0 1.480 1.480 1.500 1.440 1.520 251,000 369,900 1.4737 1.087 1.087 1.102 1.058 1.116 341,731 1.0824 2.78%
2016-11-02 0 1.440 1.440 1.470 1.440 1.490 172,000 250,560 1.4567 1.058 1.058 1.080 1.058 1.094 234,174 1.0700 -2.04%
2016-11-01 0 1.470 1.470 1.480 1.470 1.530 413,000 616,820 1.4935 1.080 1.080 1.087 1.080 1.124 562,290 1.0970 -2.00%
2016-10-31 0 1.500 1.450 1.500 1.400 1.500 394,000 575,600 1.4609 1.102 1.065 1.102 1.028 1.102 536,422 1.0730 7.14%
2016-10-28 0 1.400 1.400 1.430 1.400 1.460 370,000 535,860 1.4483 1.028 1.028 1.050 1.028 1.072 503,746 1.0637 -3.45%
2016-10-27 0 1.450 1.450 1.460 1.440 1.500 544,000 790,400 1.4529 1.065 1.065 1.072 1.058 1.102 740,643 1.0672 0.69%
2016-10-26 0 1.440 1.440 1.450 1.410 1.440 389,000 556,170 1.4297 1.058 1.058 1.065 1.036 1.058 529,614 1.0501 2.13%
2016-10-25 0 1.410 1.410 1.420 1.410 1.420 159,000 224,220 1.4102 1.036 1.036 1.043 1.036 1.043 216,475 1.0358 0.00%
2016-10-24 0 1.410 1.410 1.420 1.410 1.430 392,000 558,780 1.4255 1.036 1.036 1.043 1.036 1.050 533,699 1.0470 -0.70%
2016-10-20 0 1.420 1.400 1.410 1.350 1.500 894,000 1,260,410 1.4099 1.043 1.028 1.036 0.992 1.102 1,217,160 1.0355 -5.33%
2016-10-19 0 1.500 1.460 1.500 1.370 1.500 768,000 1,130,980 1.4726 1.102 1.072 1.102 1.006 1.102 1,045,614 1.0816 7.14%
2016-10-18 0 1.400 1.370 1.410 1.370 1.400 224,000 312,790 1.3964 1.028 1.006 1.036 1.006 1.028 304,971 1.0256 -4.76%
2016-10-17 0 1.470 1.380 1.470 1.330 1.480 414,000 593,120 1.4327 1.080 1.014 1.080 0.977 1.087 563,651 1.0523 5.00%
2016-10-14 0 1.400 1.390 1.450 1.360 1.440 286,000 405,520 1.4179 1.028 1.021 1.065 0.999 1.058 389,382 1.0414 0.72%
2016-10-13 0 1.390 1.390 1.410 1.380 1.460 441,000 613,260 1.3906 1.021 1.021 1.036 1.014 1.072 600,411 1.0214 -4.14%
2016-10-12 0 1.450 1.440 1.480 1.420 1.500 1,757,000 2,591,100 1.4747 1.065 1.058 1.087 1.043 1.102 2,392,114 1.0832 -3.33%
2016-10-11 0 1.500 1.490 1.500 1.400 1.500 2,533,000 3,676,550 1.4515 1.102 1.094 1.102 1.028 1.102 3,448,619 1.0661 7.14%
2016-10-07 0 1.400 1.390 1.410 1.360 1.420 243,000 339,950 1.3990 1.028 1.021 1.036 0.999 1.043 330,839 1.0275 2.94%
2016-10-06 0 1.360 1.360 1.370 1.360 1.400 575,000 801,230 1.3934 0.999 0.999 1.006 0.999 1.028 782,849 1.0235 0.74%
2016-10-05 0 1.350 1.350 1.380 1.320 1.480 382,000 513,570 1.3444 0.992 0.992 1.014 0.970 1.087 520,084 0.9875 -0.74%
2016-10-04 0 1.360 1.350 1.390 1.340 1.430 395,000 549,230 1.3905 0.999 0.992 1.021 0.984 1.050 537,783 1.0213 -4.90%
2016-10-03 0 1.430 1.420 1.430 1.320 1.530 1,163,000 1,648,290 1.4173 1.050 1.043 1.050 0.970 1.124 1,583,397 1.0410 5.93%
2016-09-30 0 1.350 1.350 1.380 1.220 1.370 2,885,000 3,819,590 1.3239 0.992 0.992 1.014 0.896 1.006 3,927,859 0.9724 6.30%
2016-09-29 0 1.270 1.270 1.280 1.240 1.310 444,000 568,150 1.2796 0.933 0.933 0.940 0.911 0.962 604,495 0.9399 4.10%
2016-09-28 0 1.220 1.220 1.260 1.210 1.230 134,000 163,370 1.2192 0.896 0.896 0.925 0.889 0.903 182,438 0.8955 0.00%
2016-09-27 0 1.220 1.220 1.270 1.210 1.220 55,000 66,950 1.2173 0.896 0.896 0.933 0.889 0.896 74,881 0.8941 0.00%
2016-09-26 0 1.220 1.210 1.250 1.190 1.260 215,000 263,900 1.2274 0.896 0.889 0.918 0.874 0.925 292,717 0.9016 -2.40%
2016-09-23 0 1.250 1.250 1.260 1.250 1.260 55,000 69,200 1.2582 0.918 0.918 0.925 0.918 0.925 74,881 0.9241 0.00%
2016-09-22 0 1.250 1.250 1.280 1.240 1.260 35,000 43,760 1.2503 0.918 0.918 0.940 0.911 0.925 47,652 0.9183 0.81%
2016-09-21 0 1.240 1.240 1.270 1.220 1.260 70,000 86,620 1.2374 0.911 0.911 0.933 0.896 0.925 95,303 0.9089 -0.80%
2016-09-20 0 1.250 1.250 1.270 1.250 1.300 221,000 280,150 1.2676 0.918 0.918 0.933 0.918 0.955 300,886 0.9311 2.46%
2016-09-19 0 1.220 1.220 1.230 1.210 1.250 137,000 170,160 1.2420 0.896 0.896 0.903 0.889 0.918 186,522 0.9123 -0.81%
2016-09-15 0 1.230 1.230 1.250 1.190 1.230 199,000 243,890 1.2256 0.903 0.903 0.918 0.874 0.903 270,934 0.9002 5.13%
2016-09-14 0 1.170 1.170 1.200 1.160 1.270 893,000 1,063,030 1.1904 0.859 0.859 0.881 0.852 0.933 1,215,798 0.8743 -2.50%
2016-09-13 0 1.200 1.200 1.250 1.200 1.200 7,000 8,400 1.2000 0.881 0.881 0.918 0.881 0.881 9,530 0.8814 0.00%
2016-09-12 0 1.200 1.200 1.270 1.170 1.220 938,000 1,125,060 1.1994 0.881 0.881 0.933 0.859 0.896 1,277,065 0.8810 -3.23%
2016-09-09 0 1.240 1.240 1.260 1.220 1.240 406,000 500,690 1.2332 0.911 0.911 0.925 0.896 0.911 552,759 0.9058 3.33%
2016-09-08 0 1.200 1.200 1.230 1.200 1.230 192,000 233,700 1.2172 0.881 0.881 0.903 0.881 0.903 261,403 0.8940 -1.64%
2016-09-07 0 1.220 1.220 1.240 1.220 1.250 164,000 202,720 1.2361 0.896 0.896 0.911 0.896 0.918 223,282 0.9079 -2.40%
2016-09-06 0 1.250 1.250 1.290 1.200 1.250 148,000 183,160 1.2376 0.918 0.918 0.948 0.881 0.918 201,498 0.9090 4.17%
2016-09-05 0 1.200 1.200 1.210 1.200 1.230 203,000 247,080 1.2171 0.881 0.881 0.889 0.881 0.903 276,380 0.8940 3.45%
2016-09-02 0 1.160 1.160 1.220 1.160 1.260 446,000 529,960 1.1883 0.852 0.852 0.896 0.852 0.925 607,218 0.8728 -4.92%
2016-09-01 0 1.220 1.220 1.240 1.210 1.250 151,000 184,630 1.2227 0.896 0.896 0.911 0.889 0.918 205,583 0.8981 -3.17%
2016-08-31 0 1.260 1.260 1.270 1.220 1.260 114,000 141,470 1.2410 0.925 0.925 0.933 0.896 0.925 155,208 0.9115 -3.08%
2016-08-30 0 1.300 1.210 1.300 1.280 1.320 252,000 327,520 1.2997 0.955 0.889 0.955 0.940 0.970 343,092 0.9546 10.17%
2016-08-29 0 1.180 1.180 1.250 1.180 1.270 118,000 142,430 1.2070 0.867 0.867 0.918 0.867 0.933 160,654 0.8866 -6.35%
2016-08-26 0 1.260 1.260 1.270 1.260 1.280 63,000 80,380 1.2759 0.925 0.925 0.933 0.925 0.940 85,773 0.9371 -1.56%
2016-08-25 0 1.280 1.280 1.290 - - 0 0 - 0.940 0.940 0.948 - - 0 - 0.00%
2016-08-24 0 1.280 1.280 1.290 1.280 1.280 13,000 16,640 1.2800 0.940 0.940 0.948 0.940 0.940 17,699 0.9402 0.00%
2016-08-23 0 1.280 1.280 1.300 1.250 1.280 15,000 19,110 1.2740 0.940 0.940 0.955 0.918 0.940 20,422 0.9357 -2.29%
2016-08-22 0 1.310 1.280 1.310 1.270 1.330 218,000 283,270 1.2994 0.962 0.940 0.962 0.933 0.977 296,802 0.9544 1.55%
2016-08-19 0 1.290 1.290 1.330 1.280 1.330 568,000 753,910 1.3273 0.948 0.948 0.977 0.940 0.977 773,318 0.9749 -0.77%
2016-08-18 0 1.300 1.300 1.320 1.300 1.300 270,000 351,000 1.3000 0.955 0.955 0.970 0.955 0.955 367,599 0.9548 -2.99%
2016-08-17 0 1.340 1.300 1.340 1.340 1.340 103,000 138,020 1.3400 0.984 0.955 0.984 0.984 0.984 140,232 0.9842 -0.74%
2016-08-16 0 1.350 1.300 1.380 1.300 1.350 332,000 435,370 1.3114 0.992 0.955 1.014 0.955 0.992 452,010 0.9632 3.05%
2016-08-15 0 1.310 1.310 1.320 1.300 1.330 247,000 324,560 1.3140 0.962 0.962 0.970 0.955 0.977 336,285 0.9651 -1.50%
2016-08-12 0 1.330 1.330 1.340 1.320 1.330 82,000 108,840 1.3273 0.977 0.977 0.984 0.970 0.977 111,641 0.9749 0.00%
2016-08-11 0 1.330 1.330 1.350 1.310 1.350 54,000 71,680 1.3274 0.977 0.977 0.992 0.962 0.992 73,520 0.9750 1.53%
2016-08-10 0 1.310 1.310 1.320 1.310 1.330 325,000 428,950 1.3198 0.962 0.962 0.970 0.962 0.977 442,480 0.9694 -1.50%
2016-08-09 0 1.330 1.330 1.350 1.330 1.370 37,000 50,010 1.3516 0.977 0.977 0.992 0.977 1.006 50,375 0.9928 0.00%
2016-08-08 0 1.330 1.330 1.350 1.330 1.340 114,000 152,120 1.3344 0.977 0.977 0.992 0.977 0.984 155,208 0.9801 0.00%
2016-08-05 0 1.330 1.330 1.350 1.330 1.350 115,000 153,210 1.3323 0.977 0.977 0.992 0.977 0.992 156,570 0.9785 -0.75%
2016-08-04 0 1.340 1.340 1.350 1.300 1.340 168,000 224,040 1.3336 0.984 0.984 0.992 0.955 0.984 228,728 0.9795 0.75%
2016-08-03 0 1.330 1.330 1.340 1.320 1.350 104,000 139,000 1.3365 0.977 0.977 0.984 0.970 0.992 141,594 0.9817 -0.75%
2016-08-01 0 1.340 1.350 1.360 1.320 1.350 151,000 201,360 1.3335 0.984 0.992 0.999 0.970 0.992 205,583 0.9795 0.00%
2016-07-29 0 1.340 1.340 1.370 1.330 1.400 301,000 412,570 1.3707 0.984 0.984 1.006 0.977 1.028 409,804 1.0067 -0.74%
2016-07-28 0 1.350 1.340 1.370 1.340 1.400 269,000 368,920 1.3714 0.992 0.984 1.006 0.984 1.028 366,237 1.0073 2.27%
2016-07-27 0 1.320 1.320 1.330 1.320 1.370 476,000 632,900 1.3296 0.970 0.970 0.977 0.970 1.006 648,063 0.9766 -0.75%
2016-07-26 0 1.330 1.330 1.350 1.320 1.360 860,000 1,137,480 1.3227 0.977 0.977 0.992 0.970 0.999 1,170,870 0.9715 0.76%
2016-07-25 0 1.320 1.320 1.350 1.310 1.370 233,000 311,400 1.3365 0.970 0.970 0.992 0.962 1.006 317,224 0.9816 -2.94%
2016-07-22 0 1.360 1.330 1.360 1.310 1.360 1,163,000 1,555,130 1.3372 0.999 0.977 0.999 0.962 0.999 1,583,397 0.9821 3.03%
2016-07-21 0 1.320 1.320 1.330 1.280 1.350 1,544,000 2,025,830 1.3121 0.970 0.970 0.977 0.940 0.992 2,102,119 0.9637 2.33%
2016-07-20 0 1.290 1.290 1.330 1.270 1.320 217,000 279,080 1.2861 0.948 0.948 0.977 0.933 0.970 295,440 0.9446 0.00%
2016-07-19 0 1.290 1.290 1.340 1.270 1.350 603,000 783,330 1.2991 0.948 0.948 0.984 0.933 0.992 820,970 0.9542 1.57%
2016-07-18 0 1.270 1.270 1.280 1.270 1.300 442,000 573,420 1.2973 0.933 0.933 0.940 0.933 0.955 601,772 0.9529 0.00%
2016-07-15 0 1.270 1.270 1.290 1.270 1.300 407,000 522,610 1.2841 0.933 0.933 0.948 0.933 0.955 554,121 0.9431 -1.55%
2016-07-14 0 1.290 1.300 1.350 1.260 1.340 905,000 1,183,860 1.3081 0.948 0.955 0.992 0.925 0.984 1,232,136 0.9608 -2.27%
2016-07-13 0 1.320 1.320 1.330 1.280 1.420 1,435,000 1,910,320 1.3312 0.970 0.970 0.977 0.940 1.043 1,953,718 0.9778 8.20%
2016-07-12 0 1.220 1.230 1.270 1.090 2.600 995,000 1,271,460 1.2778 0.896 0.903 0.933 0.801 1.910 1,354,669 0.9386 9.91%
2016-07-11 0 1.110 1.150 1.180 1.110 1.150 49,000 54,870 1.1198 0.815 0.845 0.867 0.815 0.845 66,712 0.8225 -0.89%
2016-07-08 0 1.120 1.120 1.190 1.090 1.120 44,000 48,560 1.1036 0.823 0.823 0.874 0.801 0.823 59,905 0.8106 1.82%
2016-07-07 0 1.100 1.100 1.120 1.090 1.100 15,000 16,370 1.0913 0.808 0.808 0.823 0.801 0.808 20,422 0.8016 0.92%
2016-07-06 0 1.090 1.090 1.120 1.070 1.070 10,000 10,700 1.0700 0.801 0.801 0.823 0.786 0.786 13,615 0.7859 -0.91%
2016-07-05 0 1.100 1.100 1.120 1.100 1.150 60,000 67,050 1.1175 0.808 0.808 0.823 0.808 0.845 81,689 0.8208 -3.51%
2016-07-04 0 1.140 1.140 1.170 1.130 1.180 51,000 59,140 1.1596 0.837 0.837 0.859 0.830 0.867 69,435 0.8517 2.70%
2016-06-30 0 1.110 1.110 1.180 1.070 1.110 2,000 2,180 1.0900 0.815 0.815 0.867 0.786 0.815 2,723 0.8006 0.91%
2016-06-29 0 1.100 1.100 1.140 1.080 1.150 807,000 922,390 1.1430 0.808 0.808 0.837 0.793 0.845 1,098,711 0.8395 -0.90%
2016-06-28 0 1.110 1.110 1.150 1.060 1.110 119,000 128,710 1.0816 0.815 0.815 0.845 0.779 0.815 162,016 0.7944 0.00%
2016-06-27 0 1.110 1.110 1.190 1.050 1.120 432,000 469,830 1.0876 0.815 0.815 0.874 0.771 0.823 588,158 0.7988 -0.89%
2016-06-24 0 1.120 1.120 1.200 1.100 1.120 81,000 90,150 1.1130 0.823 0.823 0.881 0.808 0.823 110,280 0.8175 0.00%
2016-06-23 0 1.120 1.120 1.150 1.100 1.150 21,000 23,630 1.1252 0.823 0.823 0.845 0.808 0.845 28,591 0.8265 -2.61%
2016-06-22 0 1.150 1.140 1.150 1.130 1.150 5,000 5,730 1.1460 0.845 0.837 0.845 0.830 0.845 6,807 0.8417 -0.86%
2016-06-21 0 1.160 1.150 1.200 1.160 1.160 9,000 10,440 1.1600 0.852 0.845 0.881 0.852 0.852 12,253 0.8520 0.00%
2016-06-20 0 1.160 1.160 1.180 1.150 1.150 11,000 12,650 1.1500 0.852 0.852 0.867 0.845 0.845 14,976 0.8447 -3.33%
2016-06-17 0 1.200 1.130 1.210 1.130 1.200 39,000 44,690 1.1459 0.881 0.830 0.889 0.830 0.881 53,098 0.8417 8.11%
2016-06-16 0 1.110 1.110 1.150 1.100 1.150 165,000 184,230 1.1165 0.815 0.815 0.845 0.808 0.845 224,644 0.8201 -1.77%
2016-06-15 0 1.130 1.130 1.150 1.120 1.160 322,000 364,190 1.1310 0.830 0.830 0.845 0.823 0.852 438,395 0.8307 -1.74%
2016-06-14 0 1.150 1.140 1.150 1.140 1.180 143,000 164,540 1.1506 0.845 0.837 0.845 0.837 0.867 194,691 0.8451 -3.36%
2016-06-13 0 1.190 1.190 1.200 1.180 1.240 150,000 179,580 1.1972 0.874 0.874 0.881 0.867 0.911 204,221 0.8793 -3.25%
2016-06-10 0 1.230 1.230 1.240 1.170 1.270 331,000 407,340 1.2306 0.903 0.903 0.911 0.859 0.933 450,649 0.9039 2.50%
2016-06-08 0 1.200 1.170 1.200 1.130 1.200 435,000 499,540 1.1484 0.881 0.859 0.881 0.830 0.881 592,242 0.8435 4.35%
2016-06-07 0 1.150 1.150 1.170 1.060 1.200 509,000 585,510 1.1503 0.845 0.845 0.859 0.779 0.881 692,991 0.8449 9.52%
2016-06-06 0 1.050 1.050 1.070 1.040 1.060 490,000 514,030 1.0490 0.771 0.771 0.786 0.764 0.779 667,123 0.7705 0.96%
2016-06-03 0 1.040 1.030 1.050 1.010 1.060 323,000 335,570 1.0389 0.764 0.757 0.771 0.742 0.779 439,757 0.7631 -0.95%
2016-06-02 0 1.050 1.060 1.080 1.010 1.070 222,000 233,300 1.0509 0.771 0.779 0.793 0.742 0.786 302,248 0.7719 -2.78%
2016-06-01 0 1.080 1.070 1.080 1.050 1.100 312,000 333,340 1.0684 0.793 0.786 0.793 0.771 0.808 424,781 0.7847 -0.92%
2016-05-31 0 1.090 1.090 1.110 0.940 1.110 4,999,000 5,149,450 1.0301 0.801 0.801 0.815 0.690 0.815 6,806,020 0.7566 4.81%
2016-05-30 0 1.040 1.040 1.050 1.030 1.090 966,000 1,025,810 1.0619 0.764 0.764 0.771 0.757 0.801 1,315,186 0.7800 -1.89%
2016-05-27 0 1.060 1.060 1.070 1.030 1.090 609,000 648,860 1.0655 0.779 0.779 0.786 0.757 0.801 829,139 0.7826 -0.93%
2016-05-26 0 1.070 1.070 1.080 1.060 1.090 529,000 569,160 1.0759 0.786 0.786 0.793 0.779 0.801 720,221 0.7903 -0.93%
2016-05-25 0 1.080 1.080 1.090 1.080 1.100 632,000 689,630 1.0912 0.793 0.793 0.801 0.793 0.808 860,453 0.8015 -1.82%
2016-05-24 0 1.100 1.100 1.110 1.100 1.120 529,000 585,430 1.1067 0.808 0.808 0.815 0.808 0.823 720,221 0.8128 -1.79%
2016-05-23 0 1.120 1.120 1.130 1.110 1.160 583,000 665,300 1.1412 0.823 0.823 0.830 0.815 0.852 793,741 0.8382 -3.45%
2016-05-20 0 1.160 1.160 1.170 1.150 1.160 86,000 99,640 1.1586 0.852 0.852 0.859 0.845 0.852 117,087 0.8510 -0.85%
2016-05-19 0 1.170 1.170 1.190 1.170 1.200 82,000 96,990 1.1828 0.859 0.859 0.874 0.859 0.881 111,641 0.8688 0.00%
2016-05-18 0 1.170 1.160 1.200 1.150 1.290 259,000 310,890 1.2003 0.859 0.852 0.881 0.845 0.948 352,622 0.8817 -1.68%
2016-05-17 0 1.190 1.190 1.280 1.190 1.200 115,000 137,990 1.1999 0.874 0.874 0.940 0.874 0.881 156,570 0.8813 -0.83%
2016-05-16 0 1.200 1.190 1.200 1.180 1.230 247,000 297,730 1.2054 0.881 0.874 0.881 0.867 0.903 336,285 0.8854 -4.00%
2016-05-13 0 1.250 1.210 1.270 1.190 1.250 272,000 335,660 1.2340 0.918 0.889 0.933 0.874 0.918 370,322 0.9064 4.17%
2016-05-12 0 1.200 1.200 1.270 1.200 1.260 73,000 89,540 1.2266 0.881 0.881 0.933 0.881 0.925 99,388 0.9009 0.00%
2016-05-11 0 1.200 1.200 1.220 1.190 1.200 6,000 7,150 1.1917 0.881 0.881 0.896 0.874 0.881 8,169 0.8753 -1.64%
2016-05-10 0 1.220 1.220 1.230 1.210 1.220 40,000 48,690 1.2173 0.896 0.896 0.903 0.889 0.896 54,459 0.8941 -0.81%
2016-05-09 0 1.230 1.210 1.250 1.190 1.230 25,000 30,300 1.2120 0.903 0.889 0.918 0.874 0.903 34,037 0.8902 2.50%
2016-05-06 0 1.200 1.200 1.260 1.200 1.250 46,000 55,510 1.2067 0.881 0.881 0.925 0.881 0.918 62,628 0.8863 -1.64%
2016-05-05 0 1.220 1.210 1.220 1.210 1.250 31,000 37,860 1.2213 0.896 0.889 0.896 0.889 0.918 42,206 0.8970 -2.40%
2016-05-04 0 1.250 1.230 1.250 1.250 1.250 1,000 1,250 1.2500 0.918 0.903 0.918 0.918 0.918 1,361 0.9181 0.00%
2016-05-03 0 1.250 1.250 1.300 1.220 1.250 6,000 7,430 1.2383 0.918 0.918 0.955 0.896 0.918 8,169 0.9096 -0.79%
2016-04-29 0 1.260 1.260 1.320 - - 9,000 11,250 1.2500 0.925 0.925 0.970 - - 12,253 0.9181 0.80%
2016-04-28 0 1.250 1.250 1.340 1.210 1.250 128,000 158,700 1.2398 0.918 0.918 0.984 0.889 0.918 174,269 0.9107 0.81%
2016-04-27 0 1.240 1.230 1.240 1.210 1.240 54,000 66,180 1.2256 0.911 0.903 0.911 0.889 0.911 73,520 0.9002 3.33%
2016-04-26 0 1.200 1.180 1.260 1.190 1.280 246,000 300,240 1.2205 0.881 0.867 0.925 0.874 0.940 334,923 0.8964 -4.00%
2016-04-25 0 1.250 1.250 1.280 1.240 1.300 82,000 103,590 1.2633 0.918 0.918 0.940 0.911 0.955 111,641 0.9279 -1.57%
2016-04-22 0 1.270 1.270 1.350 1.270 1.300 10,000 12,920 1.2920 0.933 0.933 0.992 0.933 0.955 13,615 0.9490 -2.31%
2016-04-21 0 1.300 1.300 1.350 1.300 1.300 37,000 48,100 1.3000 0.955 0.955 0.992 0.955 0.955 50,375 0.9548 -3.70%
2016-04-20 0 1.350 1.350 1.360 1.230 1.380 489,000 629,670 1.2877 0.992 0.992 0.999 0.903 1.014 665,762 0.9458 0.75%
2016-04-19 0 1.340 1.290 1.380 1.280 1.390 239,000 317,380 1.3279 0.984 0.948 1.014 0.940 1.021 325,393 0.9754 -0.74%
2016-04-18 0 1.350 1.350 1.370 1.350 1.390 125,000 173,360 1.3869 0.992 0.992 1.006 0.992 1.021 170,185 1.0187 -3.57%
2016-04-15 0 1.400 1.320 1.400 1.310 1.400 281,000 386,870 1.3768 1.028 0.970 1.028 0.962 1.028 382,575 1.0112 0.72%
2016-04-14 0 1.390 1.370 1.390 1.330 1.400 436,000 597,800 1.3711 1.021 1.006 1.021 0.977 1.028 593,604 1.0071 5.30%
2016-04-13 0 1.320 1.320 1.330 1.300 1.360 140,000 185,950 1.3282 0.970 0.970 0.977 0.955 0.999 190,607 0.9756 0.00%
2016-04-12 0 1.320 1.320 1.330 1.270 1.340 95,000 123,460 1.2996 0.970 0.970 0.977 0.933 0.984 129,340 0.9545 1.54%
2016-04-11 0 1.300 1.300 1.320 1.260 1.370 61,000 81,800 1.3410 0.955 0.955 0.970 0.925 1.006 83,050 0.9849 -2.99%
2016-04-08 0 1.340 1.250 1.340 1.230 1.350 104,000 132,150 1.2707 0.984 0.918 0.984 0.903 0.992 141,594 0.9333 1.52%
2016-04-07 0 1.320 1.230 1.320 1.170 1.320 333,000 428,550 1.2869 0.970 0.903 0.970 0.859 0.970 453,372 0.9453 10.00%
2016-04-06 0 1.200 1.190 1.200 1.160 1.260 308,000 369,810 1.2007 0.881 0.874 0.881 0.852 0.925 419,335 0.8819 3.45%
2016-04-05 0 1.160 1.160 1.170 1.060 1.280 2,204,000 2,495,900 1.1324 0.852 0.852 0.859 0.779 0.940 3,000,694 0.8318 -9.38%
2016-04-01 0 1.280 1.280 1.290 1.280 1.300 42,000 54,210 1.2907 0.940 0.940 0.948 0.940 0.955 57,182 0.9480 0.00%
2016-03-31 0 1.280 1.280 1.290 1.250 1.280 103,000 131,740 1.2790 0.940 0.940 0.948 0.918 0.940 140,232 0.9394 1.59%
2016-03-30 0 1.260 1.260 1.280 1.260 1.310 222,000 281,720 1.2690 0.925 0.925 0.940 0.925 0.962 302,248 0.9321 2.44%
2016-03-29 0 1.230 1.230 1.250 1.210 1.310 267,000 338,520 1.2679 0.903 0.903 0.918 0.889 0.962 363,514 0.9312 -6.11%
2016-03-24 0 1.310 1.290 1.320 1.290 1.310 218,000 284,150 1.3034 0.962 0.948 0.970 0.948 0.962 296,802 0.9574 -0.76%
2016-03-23 0 1.320 1.320 1.350 1.320 1.370 462,000 623,250 1.3490 0.970 0.970 0.992 0.970 1.006 629,002 0.9909 -5.71%
2016-03-22 0 1.400 1.380 1.400 1.360 1.400 55,000 76,630 1.3933 1.028 1.014 1.028 0.999 1.028 74,881 1.0234 0.00%
2016-03-21 0 1.400 1.360 1.400 1.350 1.400 173,000 239,140 1.3823 1.028 0.999 1.028 0.992 1.028 235,535 1.0153 2.94%
2016-03-18 0 1.360 1.350 1.360 1.330 1.430 177,068 240,520 1.3583 0.999 0.992 0.999 0.977 1.050 241,074 0.9977 2.26%
2016-03-17 0 1.330 1.330 1.350 1.310 1.400 17,000 22,900 1.3471 0.977 0.977 0.992 0.962 1.028 23,145 0.9894 -1.48%
2016-03-16 0 1.350 1.330 1.350 - - 0 0 - 0.992 0.977 0.992 - - 0 - 0.00%
2016-03-15 0 1.350 1.340 1.400 1.330 1.350 128,200 171,210 1.3355 0.992 0.984 1.028 0.977 0.992 174,541 0.9809 0.00%
2016-03-14 0 1.350 1.350 1.380 1.330 1.390 578,200 782,216 1.3528 0.992 0.992 1.014 0.977 1.021 787,206 0.9937 -4.26%
2016-03-11 0 1.410 1.380 1.410 1.360 1.430 49,000 68,450 1.3969 1.036 1.014 1.036 0.999 1.050 66,712 1.0260 2.92%
2016-03-10 0 1.370 1.370 1.390 1.350 1.430 487,000 671,200 1.3782 1.006 1.006 1.021 0.992 1.050 663,039 1.0123 -1.44%
2016-03-09 0 1.390 1.390 1.440 1.380 1.450 27,000 38,280 1.4178 1.021 1.021 1.058 1.014 1.065 36,760 1.0414 -2.80%
2016-03-08 0 1.430 1.390 1.440 1.390 1.450 92,000 129,660 1.4093 1.050 1.021 1.058 1.021 1.065 125,256 1.0352 -2.72%
2016-03-07 0 1.470 1.420 1.470 1.420 1.520 141,000 205,290 1.4560 1.080 1.043 1.080 1.043 1.116 191,968 1.0694 -0.68%
2016-03-04 0 1.480 1.450 1.480 1.440 1.480 64,000 94,030 1.4692 1.087 1.065 1.087 1.058 1.087 87,134 1.0791 2.78%
2016-03-03 0 1.440 1.400 1.440 1.350 1.470 315,000 436,620 1.3861 1.058 1.028 1.058 0.992 1.080 428,865 1.0181 -4.00%
2016-03-02 0 1.500 1.470 1.500 1.440 1.500 45,000 67,120 1.4916 1.102 1.080 1.102 1.058 1.102 61,266 1.0955 -1.32%
2016-03-01 0 1.520 1.480 1.530 1.410 1.550 522,000 786,620 1.5069 1.116 1.087 1.124 1.036 1.138 710,691 1.1068 2.70%
2016-02-29 0 1.480 1.490 1.520 1.320 1.520 2,249,000 3,254,470 1.4471 1.087 1.094 1.116 0.970 1.116 3,061,960 1.0629 7.25%
2016-02-26 0 1.380 1.300 1.380 1.300 1.380 154,000 208,320 1.3527 1.014 0.955 1.014 0.955 1.014 209,667 0.9936 2.99%
2016-02-25 0 1.340 1.310 1.340 1.320 1.350 238,000 317,130 1.3325 0.984 0.962 0.984 0.970 0.992 324,031 0.9787 -2.19%
2016-02-24 0 1.370 1.300 1.370 1.340 1.430 92,000 124,830 1.3568 1.006 0.955 1.006 0.984 1.050 125,256 0.9966 0.74%
2016-02-23 0 1.360 1.320 1.360 1.250 1.440 86,000 118,180 1.3742 0.999 0.970 0.999 0.918 1.058 117,087 1.0093 1.49%
2016-02-22 0 1.340 1.320 1.340 1.230 1.420 354,000 470,660 1.3295 0.984 0.970 0.984 0.903 1.043 481,963 0.9765 -3.60%
2016-02-19 0 1.390 1.350 1.390 1.350 1.400 6,000 8,290 1.3817 1.021 0.992 1.021 0.992 1.028 8,169 1.0148 1.46%
2016-02-18 0 1.370 1.300 1.370 1.300 1.400 90,000 123,450 1.3717 1.006 0.955 1.006 0.955 1.028 122,533 1.0075 -1.44%
2016-02-17 0 1.390 1.340 1.390 1.350 1.390 97,000 133,780 1.3792 1.021 0.984 1.021 0.992 1.021 132,063 1.0130 3.73%
2016-02-16 0 1.340 1.320 1.340 1.270 1.350 157,000 203,230 1.2945 0.984 0.970 0.984 0.933 0.992 213,752 0.9508 6.35%
2016-02-15 0 1.260 1.260 1.270 1.260 1.300 48,000 60,740 1.2654 0.925 0.925 0.933 0.925 0.955 65,351 0.9294 3.28%
2016-02-12 0 1.220 1.220 1.250 1.220 1.240 53,000 65,070 1.2277 0.896 0.896 0.918 0.896 0.911 72,158 0.9018 -3.94%
2016-02-11 0 1.270 1.260 1.280 1.220 1.300 205,000 264,340 1.2895 0.933 0.925 0.940 0.896 0.955 279,103 0.9471 -2.31%
2016-02-05 0 1.300 1.270 1.300 1.250 1.340 63,000 81,410 1.2922 0.955 0.933 0.955 0.918 0.984 85,773 0.9491 5.69%
2016-02-04 0 1.230 1.230 1.260 1.220 1.300 102,000 128,970 1.2644 0.903 0.903 0.925 0.896 0.955 138,871 0.9287 0.82%
2016-02-03 0 1.220 1.220 1.240 1.200 1.240 152,000 186,480 1.2268 0.896 0.896 0.911 0.881 0.911 206,944 0.9011 0.00%
2016-02-02 0 1.220 1.180 1.220 1.170 1.230 153,000 182,980 1.1959 0.896 0.867 0.896 0.859 0.903 208,306 0.8784 1.67%
2016-02-01 0 1.200 1.170 1.200 1.160 1.200 31,000 36,240 1.1690 0.881 0.859 0.881 0.852 0.881 42,206 0.8587 3.45%
2016-01-29 0 1.160 1.150 1.200 1.130 1.200 411,000 475,540 1.1570 0.852 0.845 0.881 0.830 0.881 559,567 0.8498 2.65%
2016-01-28 0 1.130 1.130 1.160 1.120 1.220 95,940 109,475 1.1411 0.830 0.830 0.852 0.823 0.896 130,620 0.8381 -4.24%
2016-01-27 0 1.180 1.170 1.180 1.170 1.240 133,900 160,395 1.1979 0.867 0.859 0.867 0.859 0.911 182,302 0.8798 1.72%
2016-01-26 0 1.160 1.160 1.200 1.130 1.160 196,000 226,230 1.1542 0.852 0.852 0.881 0.830 0.852 266,849 0.8478 0.87%
2016-01-25 0 1.150 1.150 1.170 1.130 1.170 56,000 64,930 1.1595 0.845 0.845 0.859 0.830 0.859 76,243 0.8516 -0.86%
2016-01-22 0 1.160 1.160 1.200 1.100 1.160 319,000 357,840 1.1218 0.852 0.852 0.881 0.808 0.852 434,311 0.8239 2.65%
2016-01-21 0 1.130 1.130 1.140 1.130 1.150 75,000 85,200 1.1360 0.830 0.830 0.837 0.830 0.845 102,111 0.8344 -5.83%
2016-01-20 0 1.200 1.190 1.200 1.190 1.220 493,000 593,440 1.2037 0.881 0.874 0.881 0.874 0.896 671,208 0.8841 -1.64%
2016-01-19 0 1.220 1.210 1.220 1.210 1.230 355,000 431,660 1.2159 0.896 0.889 0.896 0.889 0.903 483,324 0.8931 0.83%
2016-01-18 0 1.210 1.210 1.220 1.210 1.300 364,000 454,100 1.2475 0.889 0.889 0.896 0.889 0.955 495,577 0.9163 -6.92%
2016-01-15 0 1.300 1.300 1.310 1.300 1.310 83,000 108,020 1.3014 0.955 0.955 0.962 0.955 0.962 113,003 0.9559 0.00%
2016-01-14 0 1.300 1.300 1.310 1.210 1.300 168,000 213,640 1.2717 0.955 0.955 0.962 0.889 0.955 228,728 0.9340 0.78%
2016-01-13 0 1.290 1.270 1.290 1.290 1.310 146,000 189,230 1.2961 0.948 0.933 0.948 0.948 0.962 198,776 0.9520 1.57%
2016-01-12 0 1.270 1.260 1.290 1.270 1.280 84,000 107,080 1.2748 0.933 0.925 0.948 0.933 0.940 114,364 0.9363 -1.55%
2016-01-11 0 1.290 1.290 1.300 1.290 1.310 427,000 556,750 1.3039 0.948 0.948 0.955 0.948 0.962 581,350 0.9577 -6.52%
2016-01-08 0 1.380 1.350 1.380 1.300 1.400 30,300 40,366 1.3322 1.014 0.992 1.014 0.955 1.028 41,253 0.9785 3.76%
2016-01-07 0 1.330 1.310 1.330 1.290 1.360 515,016 688,381 1.3366 0.977 0.962 0.977 0.948 0.999 701,182 0.9817 -2.21%
2016-01-06 0 1.360 1.350 1.360 1.360 1.360 66,000 89,770 1.3602 0.999 0.992 0.999 0.999 0.999 89,857 0.9990 -2.16%
2016-01-05 0 1.390 1.370 1.390 1.370 1.420 69,000 95,250 1.3804 1.021 1.006 1.021 1.006 1.043 93,942 1.0139 0.72%
2016-01-04 0 1.380 1.360 1.380 1.330 1.390 424,874 584,944 1.3767 1.014 0.999 1.014 0.977 1.021 578,456 1.0112 -1.43%
2015-12-31 0 1.400 1.400 1.450 1.380 1.480 221,000 314,130 1.4214 1.028 1.028 1.065 1.014 1.087 300,886 1.0440 0.00%
2015-12-30 0 1.400 1.400 1.430 1.360 1.450 516,000 733,760 1.4220 1.028 1.028 1.050 0.999 1.065 702,522 1.0445 -3.45%
2015-12-29 0 1.450 1.440 1.470 1.440 1.470 58,000 83,930 1.4471 1.065 1.058 1.080 1.058 1.080 78,966 1.0629 0.69%
2015-12-28 0 1.440 1.440 1.460 1.440 1.500 49,000 71,220 1.4535 1.058 1.058 1.072 1.058 1.102 66,712 1.0676 0.00%
2015-12-24 0 1.440 1.410 1.450 1.390 1.450 101,000 142,880 1.4147 1.058 1.036 1.065 1.021 1.065 137,509 1.0391 0.00%
2015-12-23 0 1.440 1.410 1.440 1.400 1.500 79,000 112,660 1.4261 1.058 1.036 1.058 1.028 1.102 107,557 1.0474 1.41%
2015-12-22 0 1.420 1.400 1.430 1.400 1.440 59,000 83,700 1.4186 1.043 1.028 1.050 1.028 1.058 80,327 1.0420 -0.70%
2015-12-21 0 1.430 1.420 1.450 1.410 1.500 416,000 603,060 1.4497 1.050 1.043 1.065 1.036 1.102 566,374 1.0648 -4.03%
2015-12-18 0 1.490 1.490 1.500 1.370 1.490 792,000 1,131,660 1.4289 1.094 1.094 1.102 1.006 1.094 1,078,289 1.0495 7.97%
2015-12-17 0 1.380 1.360 1.390 1.310 1.380 282,000 385,140 1.3657 1.014 0.999 1.021 0.962 1.014 383,936 1.0031 6.15%
2015-12-16 0 1.300 1.290 1.310 1.300 1.330 312,000 409,410 1.3122 0.955 0.948 0.962 0.955 0.977 424,781 0.9638 -0.76%
2015-12-15 0 1.310 1.300 1.310 1.280 1.320 148,000 193,420 1.3069 0.962 0.955 0.962 0.940 0.970 201,498 0.9599 2.34%
2015-12-14 0 1.280 1.280 1.340 1.260 1.290 343,000 438,000 1.2770 0.940 0.940 0.984 0.925 0.948 466,986 0.9379 -1.54%
2015-12-11 0 1.300 1.300 1.310 1.300 1.330 219,000 285,890 1.3054 0.955 0.955 0.962 0.955 0.977 298,163 0.9588 -2.26%
2015-12-10 0 1.330 1.330 1.340 1.320 1.350 324,000 435,540 1.3443 0.977 0.977 0.984 0.970 0.992 441,118 0.9874 0.76%
2015-12-09 0 1.320 1.310 1.320 1.310 1.360 457,000 608,120 1.3307 0.970 0.962 0.970 0.962 0.999 622,195 0.9774 -2.94%
2015-12-08 0 1.360 1.340 1.390 1.300 1.390 651,000 873,530 1.3418 0.999 0.984 1.021 0.955 1.021 886,321 0.9856 -1.45%
2015-12-07 0 1.380 1.360 1.380 1.350 1.400 464,000 642,100 1.3838 1.014 0.999 1.014 0.992 1.028 631,725 1.0164 1.47%
2015-12-04 0 1.360 1.360 1.380 1.350 1.380 327,000 447,240 1.3677 0.999 0.999 1.014 0.992 1.014 445,203 1.0046 -2.16%
2015-12-03 0 1.390 1.390 1.410 1.310 1.400 237,000 326,080 1.3759 1.021 1.021 1.036 0.962 1.028 322,670 1.0106 3.73%
2015-12-02 0 1.340 1.340 1.360 1.320 1.360 322,000 429,920 1.3352 0.984 0.984 0.999 0.970 0.999 438,395 0.9807 0.00%
2015-12-01 0 1.340 1.330 1.350 1.310 1.390 1,550,000 2,099,270 1.3544 0.984 0.977 0.992 0.962 1.021 2,110,288 0.9948 -4.29%
2015-11-30 0 1.400 1.340 1.390 1.340 1.600 2,820,000 4,314,830 1.5301 1.028 0.984 1.021 0.984 1.175 3,839,363 1.1238 -1.41%
2015-11-27 0 1.420 1.420 1.430 1.420 1.500 508,000 741,385 1.4594 1.043 1.043 1.050 1.043 1.102 691,630 1.0719 -3.40%
2015-11-26 0 1.470 1.450 1.470 1.450 1.470 140,000 204,290 1.4592 1.080 1.065 1.080 1.065 1.080 190,607 1.0718 0.00%
2015-11-25 0 1.470 1.450 1.470 1.430 1.480 164,000 240,550 1.4668 1.080 1.065 1.080 1.050 1.087 223,282 1.0773 -1.34%
2015-11-24 0 1.490 1.470 1.490 1.470 1.520 195,000 289,360 1.4839 1.094 1.080 1.094 1.080 1.116 265,488 1.0899 -1.32%
2015-11-23 0 1.510 1.490 1.520 1.470 1.540 407,000 609,990 1.4987 1.109 1.094 1.116 1.080 1.131 554,121 1.1008 2.72%
2015-11-20 0 1.470 1.460 1.470 1.450 1.530 284,000 424,420 1.4944 1.080 1.072 1.080 1.065 1.124 386,659 1.0977 -1.34%
2015-11-19 0 1.490 1.460 1.490 1.420 1.500 490,000 716,390 1.4620 1.094 1.072 1.094 1.043 1.102 667,123 1.0738 -0.67%
2015-11-18 0 1.500 1.480 1.500 1.480 1.540 610,000 910,180 1.4921 1.102 1.087 1.102 1.087 1.131 830,500 1.0959 -2.60%
2015-11-17 0 1.540 1.530 1.540 1.530 1.560 145,000 222,640 1.5354 1.131 1.124 1.131 1.124 1.146 197,414 1.1278 0.00%
2015-11-16 0 1.540 1.500 1.540 1.500 1.550 266,000 406,800 1.5293 1.131 1.102 1.131 1.102 1.138 362,153 1.1233 0.00%
2015-11-13 0 1.540 1.560 1.570 1.520 1.570 1,454,000 2,252,330 1.5491 1.131 1.146 1.153 1.116 1.153 1,979,586 1.1378 0.65%
2015-11-12 0 1.530 1.490 1.530 1.490 1.550 469,000 715,500 1.5256 1.124 1.094 1.124 1.094 1.138 638,532 1.1205 0.00%
2015-11-11 0 1.530 1.510 1.530 1.480 1.550 288,000 435,300 1.5115 1.124 1.109 1.124 1.087 1.138 392,105 1.1102 0.66%
2015-11-10 0 1.520 1.500 1.550 1.500 1.550 338,000 520,330 1.5394 1.116 1.102 1.138 1.102 1.138 460,179 1.1307 -0.65%
2015-11-09 0 1.530 1.520 1.530 1.480 1.560 775,000 1,178,940 1.5212 1.124 1.116 1.124 1.087 1.146 1,055,144 1.1173 0.66%
2015-11-06 0 1.520 1.520 1.530 1.470 1.530 210,000 315,530 1.5025 1.116 1.116 1.124 1.080 1.124 285,910 1.1036 1.33%
2015-11-05 0 1.500 1.490 1.530 1.500 1.550 188,000 285,340 1.5178 1.102 1.094 1.124 1.102 1.138 255,958 1.1148 -0.66%
2015-11-04 0 1.510 1.490 1.510 1.470 1.540 288,000 436,850 1.5168 1.109 1.094 1.109 1.080 1.131 392,105 1.1141 2.72%
2015-11-03 0 1.470 1.470 1.480 1.470 1.600 564,000 851,870 1.5104 1.080 1.080 1.087 1.080 1.175 767,873 1.1094 -3.92%
2015-11-02 0 1.530 1.500 1.540 1.490 1.560 442,000 671,470 1.5192 1.124 1.102 1.131 1.094 1.146 601,772 1.1158 -3.16%
2015-10-30 0 1.580 1.540 1.580 1.530 1.590 86,000 133,910 1.5571 1.161 1.131 1.161 1.124 1.168 117,087 1.1437 -0.63%
2015-10-29 0 1.590 1.570 1.600 1.510 1.600 546,000 840,390 1.5392 1.168 1.153 1.175 1.109 1.175 743,366 1.1305 -1.85%
2015-10-28 0 1.620 1.600 1.620 1.480 1.650 1,510,000 2,410,520 1.5964 1.190 1.175 1.190 1.087 1.212 2,055,829 1.1725 7.28%
2015-10-27 0 1.510 1.480 1.510 1.430 1.550 490,000 728,340 1.4864 1.109 1.087 1.109 1.050 1.138 667,123 1.0918 3.42%
2015-10-26 0 1.460 1.450 1.460 1.430 1.540 533,000 793,560 1.4889 1.072 1.065 1.072 1.050 1.131 725,667 1.0936 -5.81%
2015-10-23 0 1.550 1.540 1.560 1.540 1.700 677,000 1,077,570 1.5917 1.138 1.131 1.146 1.131 1.249 921,719 1.1691 -6.63%
2015-10-22 0 1.660 1.610 1.660 1.520 1.670 2,867,800 4,503,744 1.5705 1.219 1.183 1.219 1.116 1.227 3,904,441 1.1535 -0.60%
2015-10-20 0 1.670 1.650 1.670 1.480 1.680 1,859,400 2,909,862 1.5649 1.227 1.212 1.227 1.087 1.234 2,531,529 1.1494 14.38%
2015-10-19 0 1.460 1.420 1.460 1.410 1.550 402,000 593,150 1.4755 1.072 1.043 1.072 1.036 1.138 547,313 1.0837 -5.81%
2015-10-16 0 1.550 1.510 1.550 1.500 1.560 950,000 1,460,360 1.5372 1.138 1.109 1.138 1.102 1.146 1,293,402 1.1291 3.33%
2015-10-15 0 1.500 1.490 1.500 1.430 1.560 2,131,000 3,214,670 1.5085 1.102 1.094 1.102 1.050 1.146 2,901,306 1.1080 4.17%
2015-10-14 0 1.440 1.420 1.440 1.290 1.440 1,947,000 2,705,380 1.3895 1.058 1.043 1.058 0.948 1.058 2,650,794 1.0206 7.46%
2015-10-13 0 1.340 1.330 1.340 1.260 1.350 1,228,000 1,590,740 1.2954 0.984 0.977 0.984 0.925 0.992 1,671,893 0.9515 3.08%
2015-10-12 0 1.300 1.290 1.300 1.230 1.340 2,229,000 2,894,500 1.2986 0.955 0.948 0.955 0.903 0.984 3,034,730 0.9538 4.84%
2015-10-09 0 1.240 1.240 1.250 1.230 1.280 909,000 1,135,840 1.2495 0.911 0.911 0.918 0.903 0.940 1,237,582 0.9178 0.00%
2015-10-08 0 1.240 1.220 1.240 1.210 1.280 291,000 355,870 1.2229 0.911 0.896 0.911 0.889 0.940 396,190 0.8982 -1.59%
2015-10-07 0 1.260 1.250 1.260 1.190 1.280 1,593,000 1,953,800 1.2265 0.925 0.918 0.925 0.874 0.940 2,168,832 0.9009 5.00%
2015-10-06 0 1.200 1.190 1.200 1.180 1.240 623,000 742,640 1.1920 0.881 0.874 0.881 0.867 0.911 848,200 0.8755 0.00%
2015-10-05 0 1.200 1.190 1.200 1.180 1.300 2,103,000 2,523,900 1.2001 0.881 0.874 0.881 0.867 0.955 2,863,184 0.8815 0.84%
2015-10-02 0 1.190 1.180 1.190 1.160 1.200 2,272,000 2,695,330 1.1863 0.874 0.867 0.874 0.852 0.881 3,093,274 0.8714 4.39%
2015-09-30 0 1.140 1.130 1.140 1.130 1.160 415,000 473,580 1.1412 0.837 0.830 0.837 0.830 0.852 565,013 0.8382 0.00%
2015-09-29 0 1.140 1.130 1.140 1.110 1.140 890,000 1,009,360 1.1341 0.837 0.830 0.837 0.815 0.837 1,211,714 0.8330 0.00%
2015-09-25 0 1.140 1.140 1.150 1.120 1.190 974,000 1,109,620 1.1392 0.837 0.837 0.845 0.823 0.874 1,326,078 0.8368 -2.56%
2015-09-24 0 1.170 1.170 1.180 1.170 1.190 157,000 184,830 1.1773 0.859 0.859 0.867 0.859 0.874 213,752 0.8647 -1.68%
2015-09-23 0 1.190 1.180 1.200 1.160 1.210 317,000 375,080 1.1832 0.874 0.867 0.881 0.852 0.889 431,588 0.8691 0.00%
2015-09-22 0 1.190 1.170 1.190 1.140 1.190 2,002,000 2,328,610 1.1631 0.874 0.859 0.874 0.837 0.874 2,725,675 0.8543 5.31%
2015-09-21 0 1.130 1.130 1.140 1.110 1.150 808,000 921,560 1.1405 0.830 0.830 0.837 0.815 0.845 1,100,073 0.8377 0.00%
2015-09-18 0 1.130 1.120 1.150 1.120 1.180 1,059,000 1,219,870 1.1519 0.830 0.823 0.845 0.823 0.867 1,441,803 0.8461 -1.74%
2015-09-17 0 1.150 1.140 1.150 1.110 1.150 2,515,000 2,842,560 1.1302 0.845 0.837 0.845 0.815 0.845 3,424,113 0.8302 2.68%
2015-09-16 0 1.120 1.110 1.120 1.100 1.160 1,525,000 1,708,590 1.1204 0.823 0.815 0.823 0.808 0.852 2,076,251 0.8229 -0.88%
2015-09-15 0 1.130 1.130 1.140 1.120 1.190 2,254,000 2,601,730 1.1543 0.830 0.830 0.837 0.823 0.874 3,068,767 0.8478 -3.42%
2015-09-14 0 1.170 1.160 1.170 1.160 1.230 675,000 805,900 1.1939 0.859 0.852 0.859 0.852 0.903 918,996 0.8769 -3.31%
2015-09-11 0 1.210 1.200 1.210 1.200 1.220 620,000 749,120 1.2083 0.889 0.881 0.889 0.881 0.896 844,115 0.8875 0.83%
2015-09-10 0 1.200 1.200 1.210 1.180 1.210 1,065,000 1,278,410 1.2004 0.881 0.881 0.889 0.867 0.889 1,449,972 0.8817 0.00%
2015-09-09 0 1.200 1.190 1.200 1.180 1.260 5,579,000 6,688,390 1.1989 0.881 0.874 0.881 0.867 0.925 7,595,676 0.8806 -3.23%
2015-09-08 0 1.240 1.240 1.250 1.220 1.350 7,047,000 8,876,170 1.2596 0.911 0.911 0.918 0.896 0.992 9,594,323 0.9251 -7.46%
2015-09-07 0 1.340 1.340 1.370 1.340 1.370 16,000 21,530 1.3456 0.984 0.984 1.006 0.984 1.006 21,784 0.9884 -2.19%
2015-09-04 0 1.370 1.370 1.400 1.370 1.400 160,000 220,700 1.3794 1.006 1.006 1.028 1.006 1.028 217,836 1.0131 -0.72%
2015-09-02 0 1.380 1.370 1.400 1.330 1.420 220,000 306,490 1.3931 1.014 1.006 1.028 0.977 1.043 299,525 1.0233 0.00%
2015-09-01 0 1.380 1.380 1.420 1.380 1.450 213,000 302,340 1.4194 1.014 1.014 1.043 1.014 1.065 289,994 1.0426 -2.13%
2015-08-31 0 1.410 1.410 1.450 1.330 1.500 961,000 1,381,710 1.4378 1.036 1.036 1.065 0.977 1.102 1,308,379 1.0560 5.22%
2015-08-28 0 1.340 1.330 1.340 1.330 1.470 566,000 786,760 1.3900 0.984 0.977 0.984 0.977 1.080 770,596 1.0210 -3.60%
2015-08-27 0 1.390 1.370 1.390 1.330 1.500 839,000 1,173,670 1.3989 1.021 1.006 1.021 0.977 1.102 1,142,279 1.0275 6.92%
2015-08-26 0 1.300 1.300 1.350 1.280 1.350 148,000 196,180 1.3255 0.955 0.955 0.992 0.940 0.992 201,498 0.9736 -2.26%
2015-08-25 0 1.330 1.310 1.330 1.240 1.330 811,000 1,062,990 1.3107 0.977 0.962 0.977 0.911 0.977 1,104,157 0.9627 2.31%
2015-08-24 0 1.300 1.290 1.300 1.240 1.390 793,000 1,025,910 1.2937 0.955 0.948 0.955 0.911 1.021 1,079,651 0.9502 -9.72%
2015-08-21 0 1.440 1.440 1.450 1.440 1.520 1,068,000 1,589,920 1.4887 1.058 1.058 1.065 1.058 1.116 1,454,057 1.0934 -7.69%
2015-08-20 0 1.560 1.560 1.570 1.530 1.590 1,070,000 1,664,730 1.5558 1.146 1.146 1.153 1.124 1.168 1,456,780 1.1427 0.65%
2015-08-19 0 1.550 1.530 1.550 1.500 1.570 355,000 540,070 1.5213 1.138 1.124 1.138 1.102 1.153 483,324 1.1174 -0.64%
2015-08-18 0 1.560 1.550 1.560 1.530 1.610 1,094,000 1,699,490 1.5535 1.146 1.138 1.146 1.124 1.183 1,489,455 1.1410 -4.29%
2015-08-17 0 1.630 1.600 1.610 1.580 1.680 285,000 460,590 1.6161 1.197 1.175 1.183 1.161 1.234 388,021 1.1870 1.24%
2015-08-14 0 1.610 1.600 1.620 1.580 1.630 156,000 250,380 1.6050 1.183 1.175 1.190 1.161 1.197 212,390 1.1789 0.62%
2015-08-13 0 1.600 1.600 1.610 1.560 1.640 473,000 755,680 1.5976 1.175 1.175 1.183 1.146 1.205 643,978 1.1735 -1.23%
2015-08-12 0 1.620 1.600 1.620 1.600 1.660 237,000 384,630 1.6229 1.190 1.175 1.190 1.175 1.219 322,670 1.1920 -2.41%
2015-08-11 0 1.660 1.660 1.680 1.660 1.700 366,000 613,110 1.6752 1.219 1.219 1.234 1.219 1.249 498,300 1.2304 -2.35%
2015-08-10 0 1.700 1.690 1.700 1.650 1.700 282,000 475,600 1.6865 1.249 1.241 1.249 1.212 1.249 383,936 1.2387 0.59%
2015-08-07 0 1.690 1.680 1.690 1.650 1.720 427,000 721,020 1.6886 1.241 1.234 1.241 1.212 1.263 581,350 1.2403 0.00%
2015-08-06 0 1.690 1.680 1.690 1.670 1.720 264,000 448,400 1.6985 1.241 1.234 1.241 1.227 1.263 359,430 1.2475 -1.74%
2015-08-05 0 1.720 1.710 1.720 1.680 1.800 188,000 324,300 1.7250 1.263 1.256 1.263 1.234 1.322 255,958 1.2670 0.58%
2015-08-04 0 1.710 1.710 1.730 1.670 1.740 266,000 450,190 1.6924 1.256 1.256 1.271 1.227 1.278 362,153 1.2431 0.00%
2015-08-03 0 1.710 1.700 1.720 1.680 1.800 1,139,000 1,970,000 1.7296 1.256 1.249 1.263 1.234 1.322 1,550,721 1.2704 -7.57%
2015-07-31 0 1.850 1.830 1.850 1.780 1.870 633,000 1,159,460 1.8317 1.359 1.344 1.359 1.307 1.374 861,814 1.3454 3.93%
2015-07-30 0 1.780 1.780 1.790 1.780 1.870 537,000 983,380 1.8312 1.307 1.307 1.315 1.307 1.374 731,113 1.3450 0.00%
2015-07-29 0 1.780 1.770 1.780 1.730 1.800 105,000 183,800 1.7505 1.307 1.300 1.307 1.271 1.322 142,955 1.2857 1.14%
2015-07-28 0 1.760 1.740 1.760 1.700 1.820 397,000 698,080 1.7584 1.293 1.278 1.293 1.249 1.337 540,506 1.2915 0.57%
2015-07-27 0 1.750 1.730 1.750 1.700 1.900 1,021,000 1,816,370 1.7790 1.285 1.271 1.285 1.249 1.396 1,390,067 1.3067 -7.89%
2015-07-24 0 1.900 1.890 1.900 1.850 1.910 489,000 920,770 1.8830 1.396 1.388 1.396 1.359 1.403 665,762 1.3830 1.06%
2015-07-23 0 1.880 1.870 1.890 1.740 1.930 2,567,000 4,757,540 1.8533 1.381 1.374 1.388 1.278 1.418 3,494,909 1.3613 5.03%
2015-07-22 0 1.790 1.790 1.800 1.780 1.800 294,000 526,340 1.7903 1.315 1.315 1.322 1.307 1.322 400,274 1.3149 -2.72%
2015-07-21 0 1.840 1.840 1.850 1.800 1.860 432,000 793,590 1.8370 1.351 1.351 1.359 1.322 1.366 588,158 1.3493 0.00%
2015-07-20 0 1.840 1.820 1.840 1.800 1.850 486,000 886,320 1.8237 1.351 1.337 1.351 1.322 1.359 661,677 1.3395 0.00%
2015-07-17 0 1.840 1.840 1.850 1.800 1.860 536,000 985,840 1.8393 1.351 1.351 1.359 1.322 1.366 729,751 1.3509 2.22%
2015-07-16 0 1.800 1.800 1.830 1.750 1.840 583,000 1,054,120 1.8081 1.322 1.322 1.344 1.285 1.351 793,741 1.3280 1.69%
2015-07-15 0 1.770 1.760 1.780 1.710 1.900 1,278,000 2,296,610 1.7970 1.300 1.293 1.307 1.256 1.396 1,739,967 1.3199 -6.35%
2015-07-14 0 1.890 1.890 1.900 1.800 1.970 2,674,000 5,059,120 1.8920 1.388 1.388 1.396 1.322 1.447 3,640,587 1.3896 5.00%
2015-07-13 0 1.800 1.780 1.800 1.710 1.840 1,315,000 2,360,880 1.7953 1.322 1.307 1.322 1.256 1.351 1,790,341 1.3187 -1.10%
2015-07-10 0 1.820 1.820 1.840 1.720 1.970 3,492,000 6,401,620 1.8332 1.337 1.337 1.351 1.263 1.447 4,754,275 1.3465 2.25%
2015-07-09 0 1.780 1.760 1.780 1.320 1.810 3,557,000 5,936,610 1.6690 1.307 1.293 1.307 0.970 1.329 4,842,771 1.2259 34.85%
2015-07-08 0 1.320 1.310 1.340 1.100 1.550 6,187,000 8,067,760 1.3040 0.970 0.962 0.984 0.808 1.138 8,423,453 0.9578 -20.48%
2015-07-07 0 1.660 1.660 1.670 1.630 2.000 3,374,000 6,005,680 1.7800 1.219 1.219 1.227 1.197 1.469 4,593,621 1.3074 -17.00%
2015-07-06 0 2.000 2.000 2.020 1.890 2.300 4,856,000 9,759,600 2.0098 1.469 1.469 1.484 1.388 1.689 6,611,328 1.4762 -11.89%
2015-07-03 0 2.270 2.230 2.250 2.200 2.460 3,018,000 6,959,670 2.3061 1.667 1.638 1.653 1.616 1.807 4,108,935 1.6938 -8.47%
2015-07-02 0 2.480 2.470 2.500 2.450 2.640 5,414,000 13,805,880 2.5500 1.822 1.814 1.836 1.800 1.939 7,371,032 1.8730 -5.70%
2015-06-30 0 2.630 2.630 2.640 2.310 2.650 8,800,000 21,988,731 2.4987 1.932 1.932 1.939 1.697 1.946 11,980,991 1.8353 9.13%
2015-06-29 0 2.410 2.410 2.420 2.160 2.470 17,453,000 40,696,850 2.3318 1.770 1.770 1.777 1.587 1.814 23,761,844 1.7127 -2.43%
2015-06-26 0 2.470 2.450 2.460 2.370 2.630 14,407,000 36,170,950 2.5107 1.814 1.800 1.807 1.741 1.932 19,614,788 1.8441 -6.08%
2015-06-25 0 2.630 2.630 2.640 2.610 2.690 13,178,000 34,843,570 2.6441 1.932 1.932 1.939 1.917 1.976 17,941,533 1.9421 -2.59%
2015-06-24 0 2.700 2.690 2.700 2.630 2.850 27,833,000 75,212,440 2.7023 1.983 1.976 1.983 1.932 2.093 37,893,967 1.9848 -2.88%
2015-06-23 0 2.780 2.780 2.790 2.600 2.800 106,069,000 290,237,270 2.7363 2.042 2.042 2.049 1.910 2.057 144,410,419 2.0098

Webb-site Database - Powered By Linux Group

Back to top