Bank of Zhengzhou Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06196  2015-12-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.110 1.100 1.110 1.100 1.120 6,786,000 7,536,280 1.1106 1.110 1.100 1.110 1.100 1.120 6,786,000 1.1106 0.00%
2026-02-02 0 1.110 1.100 1.110 1.100 1.130 16,773,000 18,735,220 1.1170 1.110 1.100 1.110 1.100 1.130 16,773,000 1.1170 -1.77%
2026-01-30 0 1.130 1.120 1.130 1.120 1.150 10,211,000 11,552,427 1.1314 1.130 1.120 1.130 1.120 1.150 10,211,000 1.1314 -0.88%
2026-01-29 0 1.140 1.140 1.150 1.130 1.150 21,420,662 24,352,778 1.1369 1.140 1.140 1.150 1.130 1.150 21,420,662 1.1369 0.88%
2026-01-28 0 1.130 1.130 1.140 1.130 1.150 10,462,000 11,856,660 1.1333 1.130 1.130 1.140 1.130 1.150 10,462,000 1.1333 0.00%
2026-01-27 0 1.130 1.120 1.130 1.120 1.140 8,496,000 9,594,230 1.1293 1.130 1.120 1.130 1.120 1.140 8,496,000 1.1293 0.00%
2026-01-26 0 1.130 1.120 1.130 1.120 1.140 7,291,000 8,253,610 1.1320 1.130 1.120 1.130 1.120 1.140 7,291,000 1.1320 -0.88%
2026-01-23 0 1.140 1.130 1.140 1.130 1.140 3,574,000 4,043,890 1.1315 1.140 1.130 1.140 1.130 1.140 3,574,000 1.1315 0.88%
2026-01-22 0 1.130 1.120 1.130 1.120 1.150 9,926,000 11,236,280 1.1320 1.130 1.120 1.130 1.120 1.150 9,926,000 1.1320 0.00%
2026-01-21 0 1.130 1.120 1.130 1.120 1.140 4,161,000 4,698,825 1.1293 1.130 1.120 1.130 1.120 1.140 4,161,000 1.1293 0.00%
2026-01-20 0 1.130 1.130 1.140 1.120 1.140 6,661,000 7,527,250 1.1300 1.130 1.130 1.140 1.120 1.140 6,661,000 1.1300 0.89%
2026-01-19 0 1.120 1.120 1.130 1.120 1.150 3,339,000 3,775,320 1.1307 1.120 1.120 1.130 1.120 1.150 3,339,000 1.1307 -1.75%
2026-01-16 0 1.140 1.140 1.150 1.140 1.160 2,335,363 2,674,712 1.1453 1.140 1.140 1.150 1.140 1.160 2,335,363 1.1453 -0.87%
2026-01-15 0 1.150 1.140 1.150 1.140 1.180 2,855,000 3,294,580 1.1540 1.150 1.140 1.150 1.140 1.180 2,855,000 1.1540 -2.54%
2026-01-14 0 1.180 1.170 1.180 1.160 1.180 4,486,000 5,254,080 1.1712 1.180 1.170 1.180 1.160 1.180 4,486,000 1.1712 1.72%
2026-01-13 0 1.160 1.160 1.170 1.140 1.180 8,376,080 9,689,305 1.1568 1.160 1.160 1.170 1.140 1.180 8,376,080 1.1568 0.87%
2026-01-09 0 1.150 1.150 1.160 1.140 1.170 3,202,000 3,695,970 1.1543 1.150 1.150 1.160 1.140 1.170 3,202,000 1.1543 -0.86%
2026-01-08 0 1.160 1.160 1.170 1.160 1.170 1,393,000 1,619,890 1.1629 1.160 1.160 1.170 1.160 1.170 1,393,000 1.1629 -0.85%
2026-01-07 0 1.170 1.170 1.180 1.170 1.180 1,623,000 1,906,720 1.1748 1.170 1.170 1.180 1.170 1.180 1,623,000 1.1748 -0.85%
2026-01-06 0 1.180 1.180 1.190 1.150 1.190 5,339,462 6,247,862 1.1701 1.180 1.180 1.190 1.150 1.190 5,339,462 1.1701 2.61%
2026-01-05 0 1.150 1.150 1.160 1.150 1.160 2,721,000 3,138,950 1.1536 1.150 1.150 1.160 1.150 1.160 2,721,000 1.1536 0.00%
2025-12-31 0 1.150 1.140 1.150 1.140 1.150 1,600,000 1,838,000 1.1488 1.150 1.140 1.150 1.140 1.150 1,600,000 1.1488 0.88%
2025-12-30 0 1.140 1.140 1.150 1.140 1.160 3,718,000 4,269,850 1.1484 1.140 1.140 1.150 1.140 1.160 3,718,000 1.1484 -0.87%
2025-12-29 0 1.150 1.150 1.160 1.150 1.170 2,973,000 3,440,930 1.1574 1.150 1.150 1.160 1.150 1.170 2,973,000 1.1574 -1.71%
2025-12-24 0 1.170 1.160 1.170 1.160 1.170 837,000 973,315 1.1629 1.170 1.160 1.170 1.160 1.170 837,000 1.1629 0.86%
2025-12-23 0 1.160 1.160 1.170 1.160 1.180 2,459,000 2,869,860 1.1671 1.160 1.160 1.170 1.160 1.180 2,459,000 1.1671 -0.85%
2025-12-22 0 1.170 1.170 1.180 1.170 1.180 416,100 488,288 1.1735 1.170 1.170 1.180 1.170 1.180 416,100 1.1735 -0.85%
2025-12-19 0 1.180 1.170 1.180 1.160 1.180 1,275,000 1,497,070 1.1742 1.180 1.170 1.180 1.160 1.180 1,275,000 1.1742 0.85%
2025-12-18 0 1.170 1.160 1.170 1.160 1.170 2,926,383 3,413,826 1.1666 1.170 1.160 1.170 1.160 1.170 2,926,383 1.1666 0.86%
2025-12-17 0 1.160 1.160 1.170 1.160 1.170 2,191,000 2,558,022 1.1675 1.160 1.160 1.170 1.160 1.170 2,191,000 1.1675 0.00%
2025-12-16 0 1.160 1.150 1.160 1.150 1.180 5,656,000 6,588,100 1.1648 1.160 1.150 1.160 1.150 1.180 5,656,000 1.1648 -1.69%
2025-12-15 0 1.180 1.180 1.190 1.180 1.200 1,548,000 1,838,605 1.1877 1.180 1.180 1.190 1.180 1.200 1,548,000 1.1877 -0.84%
2025-12-12 0 1.190 1.190 1.200 1.170 1.200 6,088,310 7,230,663 1.1876 1.190 1.190 1.200 1.170 1.200 6,088,310 1.1876 0.85%
2025-12-11 0 1.180 1.170 1.180 1.170 1.210 5,402,925 6,404,943 1.1855 1.180 1.170 1.180 1.170 1.210 5,402,925 1.1855 -1.67%
2025-12-10 0 1.200 1.190 1.200 1.200 1.220 8,474,000 10,252,460 1.2099 1.200 1.190 1.200 1.200 1.220 8,474,000 1.2099 0.00%
2025-12-09 0 1.200 1.200 1.210 1.190 1.220 8,860,000 10,664,080 1.2036 1.200 1.200 1.210 1.190 1.220 8,860,000 1.2036 -0.83%
2025-12-08 0 1.210 1.210 1.220 1.210 1.250 8,218,000 10,101,020 1.2291 1.210 1.210 1.220 1.210 1.250 8,218,000 1.2291 -1.63%
2025-12-05 0 1.230 1.230 1.240 1.220 1.240 8,616,080 10,593,659 1.2295 1.230 1.230 1.240 1.220 1.240 8,616,080 1.2295 0.00%
2025-12-04 0 1.230 1.230 1.240 1.210 1.240 9,222,000 11,326,320 1.2282 1.230 1.230 1.240 1.210 1.240 9,222,000 1.2282 1.65%
2025-12-03 0 1.210 1.210 1.220 1.190 1.220 10,627,310 12,862,869 1.2104 1.210 1.210 1.220 1.190 1.220 10,627,310 1.2104 0.83%
2025-12-02 0 1.200 1.190 1.200 1.190 1.210 1,992,000 2,387,030 1.1983 1.200 1.190 1.200 1.190 1.210 1,992,000 1.1983 0.84%
2025-12-01 0 1.190 1.190 1.200 1.180 1.210 5,221,000 6,238,900 1.1950 1.190 1.190 1.200 1.180 1.210 5,221,000 1.1950 0.85%
2025-11-28 0 1.180 1.180 1.190 1.180 1.200 2,747,331 3,266,097 1.1888 1.180 1.180 1.190 1.180 1.200 2,747,331 1.1888 -1.67%
2025-11-27 0 1.200 1.190 1.200 1.190 1.210 4,012,240 4,810,067 1.1988 1.200 1.190 1.200 1.190 1.210 4,012,240 1.1988 0.00%
2025-11-26 0 1.200 1.190 1.200 1.190 1.210 3,137,000 3,763,350 1.1997 1.200 1.190 1.200 1.190 1.210 3,137,000 1.1997 0.00%
2025-11-25 0 1.200 1.200 1.210 1.190 1.210 3,186,000 3,828,460 1.2017 1.200 1.200 1.210 1.190 1.210 3,186,000 1.2017 -0.83%
2025-11-24 0 1.210 1.190 1.210 1.190 1.210 5,472,000 6,569,500 1.2006 1.210 1.190 1.210 1.190 1.210 5,472,000 1.2006 0.83%
2025-11-21 0 1.200 1.190 1.200 1.190 1.230 8,182,000 9,904,345 1.2105 1.200 1.190 1.200 1.190 1.230 8,182,000 1.2105 -1.64%
2025-11-20 0 1.220 1.220 1.230 1.210 1.240 7,671,000 9,395,420 1.2248 1.220 1.220 1.230 1.210 1.240 7,671,000 1.2248 0.83%
2025-11-19 0 1.210 1.210 1.220 1.210 1.230 3,649,000 4,438,680 1.2164 1.210 1.210 1.220 1.210 1.230 3,649,000 1.2164 -0.82%
2025-11-18 0 1.220 1.210 1.220 1.200 1.250 20,539,000 25,128,192 1.2234 1.220 1.210 1.220 1.200 1.250 20,539,000 1.2234 -1.61%
2025-11-17 0 1.240 1.240 1.250 1.240 1.270 7,303,000 9,154,780 1.2536 1.240 1.240 1.250 1.240 1.270 7,303,000 1.2536 -2.36%
2025-11-14 0 1.270 1.260 1.270 1.260 1.280 7,158,000 9,094,080 1.2705 1.270 1.260 1.270 1.260 1.280 7,158,000 1.2705 0.00%
2025-11-13 0 1.270 1.260 1.270 1.260 1.280 2,961,000 3,756,880 1.2688 1.270 1.260 1.270 1.260 1.280 2,961,000 1.2688 0.00%
2025-11-12 0 1.270 1.270 1.280 1.260 1.280 3,746,000 4,760,210 1.2707 1.270 1.270 1.280 1.260 1.280 3,746,000 1.2707 0.79%
2025-11-11 0 1.260 1.260 1.270 1.260 1.280 10,115,000 12,832,150 1.2686 1.260 1.260 1.270 1.260 1.280 10,115,000 1.2686 -0.79%
2025-11-10 0 1.270 1.260 1.270 1.260 1.270 3,149,000 3,979,560 1.2638 1.270 1.260 1.270 1.260 1.270 3,149,000 1.2638 0.79%
2025-11-07 0 1.260 1.260 1.270 1.260 1.280 1,850,178 2,341,344 1.2655 1.260 1.260 1.270 1.260 1.280 1,850,178 1.2655 -0.79%
2025-11-06 0 1.270 1.270 1.280 1.260 1.280 3,489,134 4,431,499 1.2701 1.270 1.270 1.280 1.260 1.280 3,489,134 1.2701 -0.78%
2025-11-05 0 1.280 1.270 1.280 1.260 1.280 3,073,036 3,902,350 1.2699 1.280 1.270 1.280 1.260 1.280 3,073,036 1.2699 0.79%
2025-11-04 0 1.270 1.270 1.280 1.270 1.290 2,430,100 3,106,006 1.2781 1.270 1.270 1.280 1.270 1.290 2,430,100 1.2781 0.00%
2025-11-03 0 1.270 1.270 1.280 1.260 1.280 3,627,000 4,609,480 1.2709 1.270 1.270 1.280 1.260 1.280 3,627,000 1.2709 -0.78%
2025-10-31 0 1.280 1.270 1.280 1.260 1.280 4,738,000 6,013,050 1.2691 1.280 1.270 1.280 1.260 1.280 4,738,000 1.2691 0.79%
2025-10-30 0 1.270 1.270 1.280 1.260 1.280 6,104,000 7,770,310 1.2730 1.270 1.270 1.280 1.260 1.280 6,104,000 1.2730 -0.78%
2025-10-28 0 1.280 1.270 1.280 1.270 1.290 1,611,874 2,064,286 1.2807 1.280 1.270 1.280 1.270 1.290 1,611,874 1.2807 -0.78%
2025-10-27 0 1.290 1.280 1.290 1.280 1.300 2,724,000 3,508,010 1.2878 1.290 1.280 1.290 1.280 1.300 2,724,000 1.2878 0.78%
2025-10-24 0 1.280 1.280 1.290 1.280 1.300 2,718,715 3,504,490 1.2890 1.280 1.280 1.290 1.280 1.300 2,718,715 1.2890 -0.78%
2025-10-23 0 1.290 1.280 1.290 1.270 1.300 5,570,000 7,169,560 1.2872 1.290 1.280 1.290 1.270 1.300 5,570,000 1.2872 0.78%
2025-10-22 0 1.280 1.280 1.290 1.270 1.290 3,145,000 4,028,350 1.2809 1.280 1.280 1.290 1.270 1.290 3,145,000 1.2809 0.00%
2025-10-21 0 1.280 1.280 1.290 1.270 1.300 5,338,050 6,860,211 1.2852 1.280 1.280 1.290 1.270 1.300 5,338,050 1.2852 0.00%
2025-10-20 0 1.280 1.270 1.280 1.260 1.290 3,612,050 4,606,510 1.2753 1.280 1.270 1.280 1.260 1.290 3,612,050 1.2753 0.79%
2025-10-17 0 1.270 1.270 1.280 1.270 1.300 4,596,400 5,904,094 1.2845 1.270 1.270 1.280 1.270 1.300 4,596,400 1.2845 -2.31%
2025-10-16 0 1.300 1.290 1.300 1.290 1.310 5,398,606 6,993,920 1.2955 1.300 1.290 1.300 1.290 1.310 5,398,606 1.2955 0.00%
2025-10-15 0 1.300 1.290 1.300 1.290 1.310 8,447,008 10,924,613 1.2933 1.300 1.290 1.300 1.290 1.310 8,447,008 1.2933 0.00%
2025-10-14 0 1.300 1.290 1.300 1.280 1.310 8,776,078 11,349,704 1.2933 1.300 1.290 1.300 1.280 1.310 8,776,078 1.2933 1.56%
2025-10-13 0 1.280 1.270 1.280 1.250 1.290 10,705,000 13,562,500 1.2669 1.280 1.270 1.280 1.250 1.290 10,705,000 1.2669 0.00%
2025-10-10 0 1.280 1.280 1.290 1.280 1.300 8,296,800 10,712,644 1.2912 1.280 1.280 1.290 1.280 1.300 8,296,800 1.2912 -0.78%
2025-10-09 0 1.290 1.280 1.290 1.280 1.310 11,667,400 15,053,847 1.2902 1.290 1.280 1.290 1.280 1.310 11,667,400 1.2902 2.38%
2025-10-08 0 1.260 1.240 1.260 1.220 1.270 732,000 903,330 1.2341 1.260 1.240 1.260 1.220 1.270 732,000 1.2341 -0.79%
2025-10-06 0 1.270 1.270 1.280 1.270 1.280 199,000 253,250 1.2726 1.270 1.270 1.280 1.270 1.280 199,000 1.2726 0.00%
2025-10-03 0 1.270 1.250 1.270 1.250 1.300 1,084,000 1,369,990 1.2638 1.270 1.250 1.270 1.250 1.300 1,084,000 1.2638 -1.55%
2025-10-02 0 1.290 1.290 1.300 1.290 1.320 605,000 785,900 1.2990 1.290 1.290 1.300 1.290 1.320 605,000 1.2990 -2.27%
2025-09-30 0 1.320 1.310 1.320 1.280 1.330 19,268,000 25,167,730 1.3062 1.320 1.310 1.320 1.280 1.330 19,268,000 1.3062 1.54%
2025-09-29 0 1.300 1.290 1.300 1.290 1.310 5,406,000 7,018,010 1.2982 1.300 1.290 1.300 1.290 1.310 5,406,000 1.2982 0.78%
2025-09-26 0 1.290 1.290 1.300 1.280 1.310 7,295,000 9,465,900 1.2976 1.290 1.290 1.300 1.280 1.310 7,295,000 1.2976 -0.77%
2025-09-25 0 1.300 1.290 1.300 1.270 1.300 7,743,844 9,985,804 1.2895 1.300 1.290 1.300 1.270 1.300 7,743,844 1.2895 0.00%
2025-09-24 0 1.300 1.290 1.300 1.280 1.300 4,287,001 5,536,371 1.2914 1.300 1.290 1.300 1.280 1.300 4,287,001 1.2914 0.78%
2025-09-23 0 1.290 1.290 1.300 1.280 1.310 11,413,124 14,790,307 1.2959 1.290 1.290 1.300 1.280 1.310 11,413,124 1.2959 0.78%
2025-09-22 0 1.280 1.280 1.290 1.270 1.300 10,598,000 13,659,520 1.2889 1.280 1.280 1.290 1.270 1.300 10,598,000 1.2889 0.00%
2025-09-19 0 1.280 1.280 1.290 1.280 1.320 18,189,210 23,486,577 1.2912 1.280 1.280 1.290 1.280 1.320 18,189,210 1.2912 -2.29%
2025-09-18 0 1.310 1.310 1.320 1.310 1.340 9,667,700 12,791,266 1.3231 1.310 1.310 1.320 1.310 1.340 9,667,700 1.3231 -0.76%
2025-09-17 0 1.320 1.320 1.330 1.320 1.330 3,732,000 4,931,995 1.3215 1.320 1.320 1.330 1.320 1.330 3,732,000 1.3215 -0.75%
2025-09-16 0 1.330 1.320 1.330 1.310 1.330 5,802,000 7,675,810 1.3230 1.330 1.320 1.330 1.310 1.330 5,802,000 1.3230 0.00%
2025-09-15 0 1.330 1.320 1.330 1.320 1.340 7,969,000 10,585,750 1.3284 1.330 1.320 1.330 1.320 1.340 7,969,000 1.3284 0.76%
2025-09-12 0 1.320 1.320 1.330 1.320 1.350 10,670,000 14,237,720 1.3344 1.320 1.320 1.330 1.320 1.350 10,670,000 1.3344 -0.75%
2025-09-11 0 1.330 1.330 1.340 1.320 1.340 8,113,540 10,787,667 1.3296 1.330 1.330 1.340 1.320 1.340 8,113,540 1.3296 -0.75%
2025-09-10 0 1.340 1.330 1.340 1.330 1.350 7,193,900 9,625,655 1.3380 1.340 1.330 1.340 1.330 1.350 7,193,900 1.3380 0.00%
2025-09-09 0 1.340 1.330 1.340 1.320 1.350 11,699,000 15,616,320 1.3348 1.340 1.330 1.340 1.320 1.350 11,699,000 1.3348 0.00%
2025-09-08 0 1.340 1.340 1.350 1.340 1.360 6,739,310 9,080,319 1.3474 1.340 1.340 1.350 1.340 1.360 6,739,310 1.3474 -1.47%
2025-09-05 0 1.360 1.350 1.360 1.350 1.360 3,321,500 4,500,985 1.3551 1.360 1.350 1.360 1.350 1.360 3,321,500 1.3551 0.74%
2025-09-04 0 1.350 1.350 1.360 1.340 1.370 14,310,250 19,380,876 1.3543 1.350 1.350 1.360 1.340 1.370 14,310,250 1.3543 -0.74%
2025-09-03 0 1.360 1.360 1.370 1.350 1.380 13,298,331 18,112,916 1.3620 1.360 1.360 1.370 1.350 1.380 13,298,331 1.3620 -0.73%
2025-09-02 0 1.370 1.370 1.380 1.360 1.380 6,478,800 8,886,886 1.3717 1.370 1.370 1.380 1.360 1.380 6,478,800 1.3717 0.74%
2025-09-01 0 1.360 1.350 1.360 1.350 1.380 10,878,940 14,787,646 1.3593 1.360 1.350 1.360 1.350 1.380 10,878,940 1.3593 0.00%
2025-08-29 0 1.360 1.360 1.370 1.360 1.410 13,341,400 18,489,218 1.3859 1.360 1.360 1.370 1.360 1.410 13,341,400 1.3859 -0.73%
2025-08-28 0 1.370 1.370 1.380 1.360 1.380 7,519,200 10,291,904 1.3687 1.370 1.370 1.380 1.360 1.380 7,519,200 1.3687 0.00%
2025-08-27 0 1.370 1.370 1.390 1.360 1.400 32,691,046 45,292,081 1.3855 1.370 1.370 1.390 1.360 1.400 32,691,046 1.3855 -2.14%
2025-08-26 0 1.400 1.400 1.420 1.400 1.430 24,874,000 34,939,323 1.4047 1.400 1.400 1.420 1.400 1.430 24,874,000 1.4047 -0.71%
2025-08-25 0 1.410 1.410 1.420 1.390 1.440 24,190,030 34,344,637 1.4198 1.410 1.410 1.420 1.390 1.440 24,190,030 1.4198 0.71%
2025-08-22 0 1.400 1.400 1.410 1.390 1.420 19,476,040 27,243,576 1.3988 1.400 1.400 1.410 1.390 1.420 19,476,040 1.3988 -0.71%
2025-08-21 0 1.410 1.410 1.420 1.390 1.420 14,755,722 20,772,831 1.4078 1.410 1.410 1.420 1.390 1.420 14,755,722 1.4078 0.00%
2025-08-20 0 1.410 1.410 1.420 1.390 1.430 18,037,655 25,469,818 1.4120 1.410 1.410 1.420 1.390 1.430 18,037,655 1.4120 -0.70%
2025-08-19 0 1.420 1.410 1.420 1.400 1.440 16,776,000 23,707,970 1.4132 1.420 1.410 1.420 1.400 1.440 16,776,000 1.4132 -0.70%
2025-08-18 0 1.430 1.420 1.430 1.400 1.440 22,114,534 31,390,470 1.4194 1.430 1.420 1.430 1.400 1.440 22,114,534 1.4194 0.00%
2025-08-15 0 1.430 1.420 1.430 1.410 1.440 31,136,498 44,358,020 1.4246 1.430 1.420 1.430 1.410 1.440 31,136,498 1.4246 -0.69%
2025-08-14 0 1.440 1.430 1.440 1.390 1.440 62,544,382 88,891,243 1.4213 1.440 1.430 1.440 1.390 1.440 62,544,382 1.4213 2.13%
2025-08-13 0 1.410 1.400 1.410 1.380 1.450 89,485,000 127,131,410 1.4207 1.410 1.400 1.410 1.380 1.450 89,485,000 1.4207 -2.08%
2025-08-12 0 1.440 1.430 1.440 1.410 1.450 30,060,200 43,034,821 1.4316 1.440 1.430 1.440 1.410 1.450 30,060,200 1.4316 1.41%
2025-08-11 0 1.420 1.410 1.420 1.400 1.430 43,048,000 60,911,850 1.4150 1.420 1.410 1.420 1.400 1.430 43,048,000 1.4150 0.00%
2025-08-08 0 1.420 1.410 1.420 1.370 1.430 42,983,242 60,510,721 1.4078 1.420 1.410 1.420 1.370 1.430 42,983,242 1.4078 2.16%
2025-08-07 0 1.390 1.380 1.390 1.350 1.400 34,330,000 47,318,007 1.3783 1.390 1.380 1.390 1.350 1.400 34,330,000 1.3783 1.46%
2025-08-06 0 1.370 1.360 1.370 1.330 1.370 28,284,661 38,169,787 1.3495 1.370 1.360 1.370 1.330 1.370 28,284,661 1.3495 2.24%
2025-08-05 0 1.340 1.340 1.350 1.310 1.350 15,976,000 21,349,510 1.3363 1.340 1.340 1.350 1.310 1.350 15,976,000 1.3363 1.52%
2025-08-04 0 1.320 1.320 1.330 1.290 1.330 22,376,000 29,486,440 1.3178 1.320 1.320 1.330 1.290 1.330 22,376,000 1.3178 0.00%
2025-08-01 0 1.320 1.320 1.330 1.270 1.320 30,564,000 39,630,190 1.2966 1.320 1.320 1.330 1.270 1.320 30,564,000 1.2966 0.00%
2025-07-31 0 1.320 1.310 1.320 1.290 1.330 29,738,000 38,958,370 1.3101 1.320 1.310 1.320 1.290 1.330 29,738,000 1.3101 -1.49%
2025-07-30 0 1.340 1.330 1.340 1.310 1.370 37,570,980 50,283,939 1.3384 1.340 1.330 1.340 1.310 1.370 37,570,980 1.3384 -2.19%
2025-07-29 0 1.370 1.370 1.380 1.300 1.370 93,086,000 124,485,140 1.3373 1.370 1.370 1.380 1.300 1.370 93,086,000 1.3373 0.74%
2025-07-28 0 1.360 1.360 1.370 1.360 1.410 26,811,142 37,292,049 1.3909 1.360 1.360 1.370 1.360 1.410 26,811,142 1.3909 -2.16%
2025-07-25 0 1.390 1.380 1.390 1.330 1.400 51,325,140 70,467,635 1.3730 1.390 1.380 1.390 1.330 1.400 51,325,140 1.3730 2.96%
2025-07-24 0 1.350 1.340 1.350 1.330 1.350 25,962,200 34,826,806 1.3414 1.350 1.340 1.350 1.330 1.350 25,962,200 1.3414 0.00%
2025-07-23 0 1.350 1.350 1.360 1.340 1.380 27,909,000 37,924,210 1.3589 1.350 1.350 1.360 1.340 1.380 27,909,000 1.3589 -0.74%
2025-07-22 0 1.360 1.350 1.360 1.330 1.430 52,714,168 72,038,193 1.3666 1.360 1.350 1.360 1.330 1.430 52,714,168 1.3666 -3.55%
2025-07-21 0 1.410 1.400 1.410 1.390 1.440 29,427,000 41,366,130 1.4057 1.410 1.400 1.410 1.390 1.440 29,427,000 1.4057 0.00%
2025-07-18 0 1.410 1.410 1.420 1.360 1.420 31,919,540 44,484,847 1.3937 1.410 1.410 1.420 1.360 1.420 31,919,540 1.3937 2.17%
2025-07-17 0 1.380 1.370 1.380 1.350 1.380 24,464,000 33,372,893 1.3642 1.380 1.370 1.380 1.350 1.380 24,464,000 1.3642 0.73%
2025-07-16 0 1.370 1.360 1.370 1.310 1.370 63,908,638 85,532,211 1.3384 1.370 1.360 1.370 1.310 1.370 63,908,638 1.3384 0.74%
2025-07-15 0 1.360 1.360 1.370 1.330 1.400 71,181,144 96,465,140 1.3552 1.360 1.360 1.370 1.330 1.400 71,181,144 1.3552 -2.86%
2025-07-14 0 1.400 1.400 1.410 1.390 1.460 50,392,000 71,641,653 1.4217 1.400 1.400 1.410 1.390 1.460 50,392,000 1.4217 0.00%
2025-07-11 0 1.400 1.390 1.400 1.380 1.480 115,281,349 164,831,296 1.4298 1.400 1.390 1.400 1.380 1.480 115,281,349 1.4298 -0.71%
2025-07-10 0 1.410 1.400 1.410 1.330 1.450 108,683,337 152,060,420 1.3991 1.410 1.400 1.410 1.330 1.450 108,683,337 1.3991 6.82%
2025-07-09 0 1.320 1.320 1.330 1.280 1.340 42,446,986 55,757,784 1.3136 1.320 1.320 1.330 1.280 1.340 42,446,986 1.3136 1.54%
2025-07-08 0 1.300 1.290 1.300 1.260 1.300 27,419,978 35,322,749 1.2882 1.300 1.290 1.300 1.260 1.300 27,419,978 1.2882 3.17%
2025-07-07 0 1.260 1.250 1.260 1.230 1.280 27,340,012 34,369,734 1.2571 1.260 1.250 1.260 1.230 1.280 27,340,012 1.2571 1.61%
2025-07-04 0 1.240 1.230 1.240 1.200 1.260 36,275,856 44,909,943 1.2380 1.240 1.230 1.240 1.200 1.260 36,275,856 1.2380 3.33%
2025-07-03 0 1.200 1.200 1.210 1.190 1.220 15,308,424 18,368,030 1.1999 1.200 1.200 1.210 1.190 1.220 15,308,424 1.1999 0.84%
2025-07-02 0 1.190 1.190 1.200 1.170 1.210 22,125,193 26,410,118 1.1937 1.190 1.190 1.200 1.170 1.210 22,125,193 1.1937 2.76%
2025-06-30 0 1.180 1.180 1.190 1.150 1.210 69,338,000 81,180,510 1.1708 1.158 1.158 1.168 1.129 1.188 70,649,738 1.1491 -2.48%
2025-06-27 0 1.210 1.210 1.220 1.190 1.280 76,299,436 93,764,821 1.2289 1.188 1.188 1.197 1.168 1.256 77,742,871 1.2061 0.83%
2025-06-26 0 1.200 1.200 1.210 1.180 1.210 32,053,000 38,264,000 1.1938 1.178 1.178 1.188 1.158 1.188 32,659,380 1.1716 0.84%
2025-06-25 0 1.190 1.180 1.190 1.160 1.190 41,638,000 49,027,099 1.1775 1.168 1.158 1.168 1.138 1.168 42,425,709 1.1556 1.71%
2025-06-24 0 1.170 1.170 1.180 1.150 1.190 33,615,506 39,366,495 1.1711 1.148 1.148 1.158 1.129 1.168 34,251,445 1.1493 1.74%
2025-06-23 0 1.150 1.150 1.160 1.100 1.160 54,596,814 62,004,785 1.1357 1.129 1.129 1.138 1.080 1.138 55,629,678 1.1146 4.55%
2025-06-20 0 1.100 1.100 1.110 1.060 1.110 41,662,338 45,492,807 1.0919 1.080 1.080 1.089 1.040 1.089 42,450,507 1.0717 3.77%
2025-06-19 0 1.060 1.060 1.070 1.050 1.090 35,515,448 38,066,757 1.0718 1.040 1.040 1.050 1.031 1.070 36,187,330 1.0519 -1.85%
2025-06-18 0 1.080 1.080 1.090 1.060 1.090 25,870,006 27,820,272 1.0754 1.060 1.060 1.070 1.040 1.070 26,359,415 1.0554 0.93%
2025-06-17 0 1.070 1.060 1.070 1.060 1.080 18,669,000 19,922,270 1.0671 1.050 1.040 1.050 1.040 1.060 19,022,181 1.0473 0.00%
2025-06-16 0 1.070 1.060 1.070 1.030 1.070 30,274,524 31,848,504 1.0520 1.050 1.040 1.050 1.011 1.050 30,847,258 1.0325 2.88%
2025-06-13 0 1.040 1.040 1.050 1.030 1.050 31,117,000 32,319,120 1.0386 1.021 1.021 1.031 1.011 1.031 31,705,672 1.0193 0.00%
2025-06-12 0 1.040 1.030 1.040 1.030 1.040 16,147,000 16,769,160 1.0385 1.021 1.011 1.021 1.011 1.021 16,452,469 1.0192 0.97%
2025-06-11 0 1.030 1.030 1.040 1.020 1.040 11,085,000 11,414,970 1.0298 1.011 1.011 1.021 1.001 1.021 11,294,706 1.0106 0.00%
2025-06-10 0 1.030 1.020 1.030 1.010 1.030 20,215,394 20,668,854 1.0224 1.011 1.001 1.011 0.991 1.011 20,597,829 1.0034 0.98%
2025-06-09 0 1.020 1.010 1.020 1.000 1.020 7,953,000 8,045,160 1.0116 1.001 0.991 1.001 0.981 1.001 8,103,455 0.9928 0.99%
2025-06-06 0 1.010 1.000 1.010 1.000 1.020 10,973,000 11,075,710 1.0094 0.991 0.981 0.991 0.981 1.001 11,180,588 0.9906 0.00%
2025-06-05 0 1.010 1.000 1.010 1.000 1.020 11,034,400 11,075,311 1.0037 0.991 0.981 0.991 0.981 1.001 11,243,149 0.9851 0.00%
2025-06-04 0 1.010 1.000 1.010 0.990 1.020 21,845,000 21,948,592 1.0047 0.991 0.981 0.991 0.972 1.001 22,258,264 0.9861 1.00%
2025-06-03 0 1.000 0.990 1.000 0.980 1.000 19,176,000 18,923,160 0.9868 0.981 0.972 0.981 0.962 0.981 19,538,772 0.9685 3.09%
2025-06-02 0 0.970 0.960 0.970 0.950 0.980 1,247,000 1,205,010 0.9663 0.952 0.942 0.952 0.932 0.962 1,270,591 0.9484 0.00%
2025-05-30 0 0.970 0.970 0.980 0.970 0.990 4,211,800 4,117,050 0.9775 0.952 0.952 0.962 0.952 0.972 4,291,479 0.9594 -1.02%
2025-05-29 0 0.980 0.970 0.980 0.960 0.980 4,028,331 3,909,191 0.9704 0.962 0.952 0.962 0.942 0.962 4,104,539 0.9524 1.03%
2025-05-28 0 0.970 0.960 0.970 0.960 0.980 3,619,000 3,514,110 0.9710 0.952 0.942 0.952 0.942 0.962 3,687,464 0.9530 0.00%
2025-05-27 0 0.970 0.960 0.970 0.950 0.970 2,559,641 2,469,899 0.9649 0.952 0.942 0.952 0.932 0.952 2,608,064 0.9470 1.04%
2025-05-26 0 0.960 0.950 0.960 0.950 0.970 4,718,590 4,530,792 0.9602 0.942 0.932 0.942 0.932 0.952 4,807,856 0.9424 -1.03%
2025-05-23 0 0.970 0.960 0.970 0.950 0.980 9,165,850 8,865,261 0.9672 0.952 0.942 0.952 0.932 0.962 9,339,250 0.9492 0.00%
2025-05-22 0 0.970 0.960 0.970 0.950 0.970 6,939,100 6,657,518 0.9594 0.952 0.942 0.952 0.932 0.952 7,070,374 0.9416 1.04%
2025-05-21 0 0.960 0.960 0.970 0.950 0.970 3,092,000 2,968,340 0.9600 0.942 0.942 0.952 0.932 0.952 3,150,495 0.9422 1.05%
2025-05-20 0 0.950 0.950 0.960 0.940 0.970 12,443,000 11,872,400 0.9541 0.932 0.932 0.942 0.923 0.952 12,678,397 0.9364 -1.04%
2025-05-19 0 0.960 0.950 0.960 0.950 0.970 5,196,600 4,966,486 0.9557 0.942 0.932 0.942 0.932 0.952 5,294,909 0.9380 0.00%
2025-05-16 0 0.960 0.950 0.960 0.950 0.970 5,148,000 4,948,210 0.9612 0.942 0.932 0.942 0.932 0.952 5,245,390 0.9433 -2.04%
2025-05-15 0 0.980 0.970 0.980 0.970 1.000 11,560,000 11,313,290 0.9787 0.962 0.952 0.962 0.952 0.981 11,778,692 0.9605 -1.01%
2025-05-14 0 0.990 0.980 0.990 0.960 1.000 29,920,000 29,506,053 0.9862 0.972 0.962 0.972 0.942 0.981 30,486,027 0.9679 2.06%
2025-05-13 0 0.970 0.960 0.970 0.940 0.970 14,148,400 13,540,478 0.9570 0.952 0.942 0.952 0.923 0.952 14,416,060 0.9393 2.11%
2025-05-12 0 0.950 0.950 0.960 0.940 0.960 10,421,000 9,879,120 0.9480 0.932 0.932 0.942 0.923 0.942 10,618,145 0.9304 1.06%
2025-05-09 0 0.940 0.930 0.940 0.930 0.950 5,154,000 4,841,515 0.9394 0.923 0.913 0.923 0.913 0.932 5,251,504 0.9219 1.08%
2025-05-08 0 0.930 0.930 0.940 0.920 0.940 4,974,000 4,630,810 0.9310 0.913 0.913 0.923 0.903 0.923 5,068,098 0.9137 0.00%
2025-05-07 0 0.930 0.920 0.930 0.920 0.940 4,810,000 4,462,000 0.9277 0.913 0.903 0.913 0.903 0.923 4,900,996 0.9104 1.09%
2025-05-06 0 0.920 0.910 0.920 0.910 0.930 3,782,000 3,463,563 0.9158 0.903 0.893 0.903 0.893 0.913 3,853,548 0.8988 2.22%
2025-05-02 0 0.900 0.900 0.910 0.900 0.910 252,000 227,710 0.9036 0.883 0.883 0.893 0.883 0.893 256,767 0.8868 -2.17%
2025-04-30 0 0.920 0.900 0.920 0.900 0.920 3,995,000 3,642,460 0.9118 0.903 0.883 0.903 0.883 0.903 4,070,578 0.8948 2.22%
2025-04-29 0 0.900 0.890 0.900 0.890 0.910 2,825,000 2,545,920 0.9012 0.883 0.873 0.883 0.873 0.893 2,878,443 0.8845 0.00%
2025-04-28 0 0.900 0.900 0.910 0.900 0.910 3,246,780 2,923,618 0.9005 0.883 0.883 0.893 0.883 0.893 3,308,203 0.8837 -1.10%
2025-04-25 0 0.910 0.900 0.910 0.890 0.920 6,462,420 5,835,592 0.9030 0.893 0.883 0.893 0.873 0.903 6,584,676 0.8862 1.11%
2025-04-24 0 0.900 0.890 0.900 0.880 0.900 5,020,000 4,470,340 0.8905 0.883 0.873 0.883 0.864 0.883 5,114,968 0.8740 1.12%
2025-04-23 0 0.890 0.880 0.890 0.880 0.900 2,453,292 2,190,385 0.8928 0.873 0.864 0.873 0.864 0.883 2,499,703 0.8763 1.14%
2025-04-22 0 0.880 0.880 0.890 0.880 0.890 2,024,560 1,788,866 0.8836 0.864 0.864 0.873 0.864 0.873 2,062,861 0.8672 0.00%
2025-04-17 0 0.880 0.870 0.880 0.870 0.880 2,966,000 2,606,970 0.8790 0.864 0.854 0.864 0.854 0.864 3,022,111 0.8626 1.15%
2025-04-16 0 0.870 0.860 0.870 0.870 0.880 6,314,000 5,512,490 0.8731 0.854 0.844 0.854 0.854 0.864 6,433,448 0.8568 -1.14%
2025-04-15 0 0.880 0.880 0.890 0.880 0.890 2,438,000 2,148,100 0.8811 0.864 0.864 0.873 0.864 0.873 2,484,122 0.8647 -1.12%
2025-04-14 0 0.890 0.880 0.890 0.880 0.900 6,493,000 5,779,380 0.8901 0.873 0.864 0.873 0.864 0.883 6,615,835 0.8736 0.00%
2025-04-11 0 0.890 0.880 0.890 0.860 0.890 8,145,140 7,155,295 0.8785 0.873 0.864 0.873 0.844 0.873 8,299,230 0.8622 2.30%
2025-04-10 0 0.870 0.870 0.880 0.860 0.890 7,926,400 6,910,326 0.8718 0.854 0.854 0.864 0.844 0.873 8,076,352 0.8556 1.16%
2025-04-09 0 0.860 0.860 0.870 0.830 0.870 15,233,000 12,880,340 0.8456 0.844 0.844 0.854 0.815 0.854 15,521,178 0.8299 1.18%
2025-04-08 0 0.850 0.850 0.860 0.840 0.860 11,324,016 9,605,081 0.8482 0.834 0.834 0.844 0.824 0.844 11,538,244 0.8325 2.41%
2025-04-07 0 0.830 0.820 0.830 0.820 0.900 26,090,200 22,547,450 0.8642 0.815 0.805 0.815 0.805 0.883 26,583,775 0.8482 -11.70%
2025-04-03 0 0.940 0.930 0.940 0.930 0.950 4,784,000 4,485,720 0.9377 0.923 0.913 0.923 0.913 0.932 4,874,504 0.9202 -1.05%
2025-04-02 0 0.950 0.940 0.950 0.930 0.950 3,978,000 3,746,300 0.9418 0.932 0.923 0.932 0.913 0.932 4,053,256 0.9243 1.06%
2025-04-01 0 0.940 0.930 0.940 0.930 0.940 4,281,500 4,013,010 0.9373 0.923 0.913 0.923 0.913 0.923 4,362,498 0.9199 0.00%
2025-03-31 0 0.940 0.930 0.940 0.920 0.950 8,249,000 7,713,370 0.9351 0.923 0.913 0.923 0.903 0.932 8,405,055 0.9177 0.00%
2025-03-28 0 0.940 0.940 0.950 0.940 0.970 39,973,000 38,148,340 0.9544 0.923 0.923 0.932 0.923 0.952 40,729,210 0.9366 -5.05%
2025-03-27 0 0.990 0.990 1.000 0.990 1.000 3,684,000 3,661,610 0.9939 0.972 0.972 0.981 0.972 0.981 3,753,694 0.9755 -1.00%
2025-03-26 0 1.000 0.990 1.000 0.980 1.000 4,774,000 4,723,870 0.9895 0.981 0.972 0.981 0.962 0.981 4,864,315 0.9711 2.04%
2025-03-25 0 0.980 0.980 0.990 0.980 1.000 5,340,000 5,272,800 0.9874 0.962 0.962 0.972 0.962 0.981 5,441,022 0.9691 -1.01%
2025-03-24 0 0.990 0.990 1.000 0.980 1.000 4,996,000 4,945,030 0.9898 0.972 0.972 0.981 0.962 0.981 5,090,514 0.9714 0.00%
2025-03-21 0 0.990 0.980 0.990 0.980 1.000 8,712,400 8,636,810 0.9913 0.972 0.962 0.972 0.962 0.981 8,877,221 0.9729 -1.00%
2025-03-20 0 1.000 0.990 1.000 0.990 1.010 8,732,000 8,751,830 1.0023 0.981 0.972 0.981 0.972 0.991 8,897,192 0.9837 -0.99%
2025-03-19 0 1.010 1.000 1.010 1.000 1.010 3,335,000 3,355,070 1.0060 0.991 0.981 0.991 0.981 0.991 3,398,092 0.9873 1.00%
2025-03-18 0 1.000 1.000 1.010 0.990 1.010 15,852,734 15,891,999 1.0025 0.981 0.981 0.991 0.972 0.991 16,152,636 0.9839 0.00%
2025-03-17 0 1.000 0.990 1.000 0.990 1.000 2,989,476 2,969,554 0.9933 0.981 0.972 0.981 0.972 0.981 3,046,031 0.9749 0.00%
2025-03-14 0 1.000 0.990 1.000 0.980 1.000 23,199,000 22,951,624 0.9893 0.981 0.972 0.981 0.962 0.981 23,637,879 0.9710 2.04%
2025-03-13 0 0.980 0.970 0.980 0.970 0.980 4,282,000 4,171,620 0.9742 0.962 0.952 0.962 0.952 0.962 4,363,007 0.9561 1.03%
2025-03-12 0 0.970 0.970 0.980 0.970 0.980 3,017,000 2,934,830 0.9728 0.952 0.952 0.962 0.952 0.962 3,074,076 0.9547 0.00%
2025-03-11 0 0.970 0.970 0.980 0.960 0.980 3,817,000 3,696,510 0.9684 0.952 0.952 0.962 0.942 0.962 3,889,210 0.9505 0.00%
2025-03-10 0 0.970 0.970 0.980 0.970 0.990 4,628,620 4,523,646 0.9773 0.952 0.952 0.962 0.952 0.972 4,716,184 0.9592 -2.02%
2025-03-07 0 0.990 0.980 0.990 0.980 0.990 9,401,000 9,238,000 0.9827 0.972 0.962 0.972 0.962 0.972 9,578,848 0.9644 0.00%
2025-03-06 0 0.990 0.980 0.990 0.980 1.000 11,574,000 11,455,160 0.9897 0.972 0.962 0.972 0.962 0.981 11,792,957 0.9714 0.00%
2025-03-05 0 0.990 0.980 0.990 0.980 1.000 7,642,000 7,568,170 0.9903 0.972 0.962 0.972 0.962 0.981 7,786,572 0.9720 0.00%
2025-03-04 0 0.990 0.980 0.990 0.980 0.990 1,751,000 1,726,210 0.9858 0.972 0.962 0.972 0.962 0.972 1,784,125 0.9675 0.00%
2025-03-03 0 0.990 0.980 0.990 0.980 1.000 4,791,000 4,744,090 0.9902 0.972 0.962 0.972 0.962 0.981 4,881,636 0.9718 0.00%
2025-02-28 0 0.990 0.980 0.990 0.980 1.000 10,057,300 9,942,865 0.9886 0.972 0.962 0.972 0.962 0.981 10,247,564 0.9703 -1.00%
2025-02-27 0 1.000 0.990 1.000 0.990 1.010 6,851,000 6,844,380 0.9990 0.981 0.972 0.981 0.972 0.991 6,980,607 0.9805 -0.99%
2025-02-26 0 1.010 1.000 1.010 0.980 1.010 14,624,200 14,526,076 0.9933 0.991 0.981 0.991 0.962 0.991 14,900,861 0.9748 3.06%
2025-02-25 0 0.980 0.970 0.990 0.970 1.000 6,896,472 6,794,048 0.9851 0.962 0.952 0.972 0.952 0.981 7,026,940 0.9669 -2.00%
2025-02-24 0 1.000 0.990 1.000 0.980 1.000 5,133,000 5,092,180 0.9920 0.981 0.972 0.981 0.962 0.981 5,230,106 0.9736 1.01%
2025-02-21 0 0.990 0.990 1.000 0.980 1.000 5,132,000 5,068,710 0.9877 0.972 0.972 0.981 0.962 0.981 5,229,087 0.9693 0.00%
2025-02-20 0 0.990 0.980 0.990 0.980 1.000 2,601,184 2,568,139 0.9873 0.972 0.962 0.972 0.962 0.981 2,650,393 0.9690 -1.00%
2025-02-19 0 1.000 0.990 1.000 0.980 1.000 7,431,000 7,360,530 0.9905 0.981 0.972 0.981 0.962 0.981 7,571,580 0.9721 1.01%
2025-02-18 0 0.990 0.990 1.000 0.990 1.000 8,984,082 8,929,911 0.9940 0.972 0.972 0.981 0.972 0.981 9,154,043 0.9755 -1.00%
2025-02-17 0 1.000 0.980 1.000 0.980 1.000 11,522,000 11,400,120 0.9894 0.981 0.962 0.981 0.962 0.981 11,739,974 0.9711 1.01%
2025-02-14 0 0.990 0.980 0.990 0.980 0.990 5,636,000 5,541,640 0.9833 0.972 0.962 0.972 0.962 0.972 5,742,622 0.9650 0.00%
2025-02-13 0 0.990 0.980 0.990 0.980 1.000 3,520,000 3,483,900 0.9897 0.972 0.962 0.972 0.962 0.981 3,586,591 0.9714 0.00%
2025-02-12 0 0.990 0.990 1.000 0.970 1.000 7,360,000 7,257,080 0.9860 0.972 0.972 0.981 0.952 0.981 7,499,237 0.9677 1.02%
2025-02-11 0 0.980 0.970 0.980 0.980 0.990 3,266,000 3,204,880 0.9813 0.962 0.952 0.962 0.962 0.972 3,327,786 0.9631 0.00%
2025-02-10 0 0.980 0.980 0.990 0.980 0.990 6,505,000 6,432,890 0.9889 0.962 0.962 0.972 0.962 0.972 6,628,062 0.9706 -1.01%
2025-02-07 0 0.990 0.980 0.990 0.970 0.990 6,015,343 5,878,072 0.9772 0.972 0.962 0.972 0.952 0.972 6,129,141 0.9590 2.06%
2025-02-06 0 0.970 0.970 0.980 0.960 0.980 4,035,000 3,902,870 0.9673 0.952 0.952 0.962 0.942 0.962 4,111,334 0.9493 1.04%
2025-02-05 0 0.960 0.960 0.970 0.960 0.980 7,608,979 7,348,698 0.9658 0.942 0.942 0.952 0.942 0.962 7,752,926 0.9479 1.05%
2025-02-04 0 0.950 0.950 0.960 0.940 0.980 2,397,000 2,282,670 0.9523 0.932 0.932 0.942 0.923 0.962 2,442,347 0.9346 -2.06%
2025-02-03 0 0.970 0.950 0.970 0.950 1.000 494,000 478,390 0.9684 0.952 0.932 0.952 0.932 0.981 503,346 0.9504 -3.00%
2025-01-28 0 1.000 1.000 1.070 0.970 1.000 80,000 79,870 0.9984 0.981 0.981 1.050 0.952 0.981 81,513 0.9798 3.09%
2025-01-27 0 0.970 0.970 0.980 0.970 0.980 5,966,000 5,829,550 0.9771 0.952 0.952 0.962 0.952 0.962 6,078,865 0.9590 1.04%
2025-01-24 0 0.960 0.960 0.970 0.960 0.980 6,374,000 6,142,140 0.9636 0.942 0.942 0.952 0.942 0.962 6,494,584 0.9457 -1.03%
2025-01-23 0 0.970 0.960 0.970 0.950 0.980 5,720,200 5,539,373 0.9684 0.952 0.942 0.952 0.932 0.962 5,828,415 0.9504 2.11%
2025-01-22 0 0.950 0.950 0.960 0.950 0.970 1,796,000 1,717,780 0.9564 0.932 0.932 0.942 0.932 0.952 1,829,977 0.9387 -2.06%
2025-01-21 0 0.970 0.960 0.970 0.950 0.970 5,131,000 4,931,370 0.9611 0.952 0.942 0.952 0.932 0.952 5,228,068 0.9432 1.04%
2025-01-20 0 0.960 0.950 0.960 0.950 0.970 2,841,000 2,723,872 0.9588 0.942 0.932 0.942 0.932 0.952 2,894,746 0.9410 1.05%
2025-01-17 0 0.950 0.940 0.950 0.940 0.950 3,418,000 3,246,450 0.9498 0.932 0.923 0.932 0.923 0.932 3,482,662 0.9322 0.00%
2025-01-16 0 0.950 0.950 0.960 0.940 0.970 6,885,000 6,561,900 0.9531 0.932 0.932 0.942 0.923 0.952 7,015,251 0.9354 1.06%
2025-01-15 0 0.940 0.930 0.940 0.930 0.950 3,609,000 3,399,730 0.9420 0.923 0.913 0.923 0.913 0.932 3,677,275 0.9245 -1.05%
2025-01-14 0 0.950 0.940 0.950 0.930 0.950 7,169,508 6,769,981 0.9443 0.932 0.923 0.932 0.913 0.932 7,305,141 0.9267 3.26%
2025-01-13 0 0.920 0.920 0.930 0.920 0.930 2,609,108 2,415,389 0.9258 0.903 0.903 0.913 0.903 0.913 2,658,467 0.9086 -1.08%
2025-01-10 0 0.930 0.920 0.930 0.920 0.960 7,416,000 6,952,450 0.9375 0.913 0.903 0.913 0.903 0.942 7,556,296 0.9201 -3.12%
2025-01-09 0 0.960 0.950 0.960 0.950 0.970 3,716,000 3,563,990 0.9591 0.942 0.932 0.942 0.932 0.952 3,786,299 0.9413 0.00%
2025-01-08 0 0.960 0.960 0.970 0.940 0.980 8,033,000 7,703,750 0.9590 0.942 0.942 0.952 0.923 0.962 8,184,969 0.9412 -1.03%
2025-01-07 0 0.970 0.970 0.980 0.960 0.980 4,251,000 4,124,680 0.9703 0.952 0.952 0.962 0.942 0.962 4,331,421 0.9523 -1.02%
2025-01-06 0 0.980 0.970 0.980 0.960 0.980 6,145,000 5,973,320 0.9721 0.962 0.952 0.962 0.942 0.962 6,261,251 0.9540 1.03%
2025-01-03 0 0.970 0.970 0.980 0.970 1.000 7,322,000 7,186,160 0.9814 0.952 0.952 0.962 0.952 0.981 7,460,518 0.9632 -2.02%
2025-01-02 0 0.990 0.980 0.990 0.980 1.040 22,725,000 22,899,360 1.0077 0.972 0.962 0.972 0.962 1.021 23,154,912 0.9890 -3.88%
2024-12-31 0 1.030 1.020 1.030 1.020 1.050 7,577,000 7,849,140 1.0359 1.011 1.001 1.011 1.001 1.031 7,720,342 1.0167 -0.96%
2024-12-30 0 1.040 1.030 1.040 1.020 1.040 14,269,000 14,674,917 1.0284 1.021 1.011 1.021 1.001 1.021 14,538,941 1.0094 1.96%
2024-12-27 0 1.020 1.020 1.030 1.010 1.030 7,618,000 7,752,640 1.0177 1.001 1.001 1.011 0.991 1.011 7,762,118 0.9988 0.99%
2024-12-24 0 1.010 1.010 1.020 1.010 1.020 4,453,000 4,538,360 1.0192 0.991 0.991 1.001 0.991 1.001 4,537,242 1.0002 0.00%
2024-12-23 0 1.010 1.000 1.010 1.000 1.020 9,044,060 9,133,054 1.0098 0.991 0.981 0.991 0.981 1.001 9,215,156 0.9911 0.00%
2024-12-20 0 1.010 1.000 1.010 1.000 1.010 2,987,800 3,010,462 1.0076 0.991 0.981 0.991 0.981 0.991 3,044,323 0.9889 1.00%
2024-12-19 0 1.000 1.000 1.010 0.990 1.010 4,573,400 4,578,176 1.0010 0.981 0.981 0.991 0.972 0.991 4,659,920 0.9825 0.00%
2024-12-18 0 1.000 1.000 1.010 1.000 1.020 5,234,510 5,296,326 1.0118 0.981 0.981 0.991 0.981 1.001 5,333,537 0.9930 0.00%
2024-12-17 0 1.000 1.000 1.010 0.990 1.010 12,433,000 12,446,540 1.0011 0.981 0.981 0.991 0.972 0.991 12,668,208 0.9825 -0.99%
2024-12-16 0 1.010 1.000 1.010 1.000 1.010 4,801,000 4,816,340 1.0032 0.991 0.981 0.991 0.981 0.991 4,891,825 0.9846 1.00%
2024-12-13 0 1.000 1.000 1.010 1.000 1.030 12,092,000 12,242,490 1.0124 0.981 0.981 0.991 0.981 1.011 12,320,757 0.9936 -2.91%
2024-12-12 0 1.030 1.030 1.040 1.020 1.040 15,367,882 15,848,532 1.0313 1.011 1.011 1.021 1.001 1.021 15,658,612 1.0121 0.98%
2024-12-11 0 1.020 1.010 1.020 1.010 1.030 8,029,000 8,187,394 1.0197 1.001 0.991 1.001 0.991 1.011 8,180,893 1.0008 0.99%
2024-12-10 0 1.010 1.010 1.020 1.010 1.080 77,605,186 81,195,535 1.0463 0.991 0.991 1.001 0.991 1.060 79,073,323 1.0268 -1.94%
2024-12-09 0 1.030 1.030 1.040 1.000 1.040 13,617,592 13,874,287 1.0189 1.011 1.011 1.021 0.981 1.021 13,875,210 0.9999 1.98%
2024-12-06 0 1.010 1.010 1.020 1.000 1.030 16,579,000 16,823,249 1.0147 0.991 0.991 1.001 0.981 1.011 16,892,642 0.9959 2.02%
2024-12-05 0 0.990 0.990 1.000 0.990 1.000 4,027,000 4,017,930 0.9977 0.972 0.972 0.981 0.972 0.981 4,103,183 0.9792 -1.00%
2024-12-04 0 1.000 0.990 1.000 0.990 1.010 8,306,200 8,297,425 0.9989 0.981 0.972 0.981 0.972 0.991 8,463,337 0.9804 0.00%
2024-12-03 0 1.000 1.000 1.010 0.990 1.010 8,556,000 8,554,320 0.9998 0.981 0.981 0.991 0.972 0.991 8,717,863 0.9812 0.00%
2024-12-02 0 1.000 0.990 1.000 0.980 1.010 7,180,000 7,161,900 0.9975 0.981 0.972 0.981 0.962 0.991 7,315,831 0.9790 1.01%
2024-11-29 0 0.990 0.980 0.990 0.980 1.000 12,673,000 12,553,590 0.9906 0.972 0.962 0.972 0.962 0.981 12,912,748 0.9722 1.02%
2024-11-28 0 0.980 0.970 0.980 0.970 0.990 6,293,000 6,182,260 0.9824 0.962 0.952 0.962 0.952 0.972 6,412,051 0.9642 0.00%
2024-11-27 0 0.980 0.980 0.990 0.960 0.990 18,883,000 18,359,310 0.9723 0.962 0.962 0.972 0.942 0.972 19,240,229 0.9542 0.00%
2024-11-26 0 0.980 0.980 0.990 0.970 1.000 8,472,000 8,347,510 0.9853 0.962 0.962 0.972 0.952 0.981 8,632,274 0.9670 0.00%
2024-11-25 0 0.980 0.980 0.990 0.980 1.000 12,486,000 12,365,529 0.9904 0.962 0.962 0.972 0.962 0.981 12,722,210 0.9720 0.00%
2024-11-22 0 0.980 0.980 0.990 0.980 1.030 19,229,000 19,271,577 1.0022 0.962 0.962 0.972 0.962 1.011 19,592,775 0.9836 -3.92%
2024-11-21 0 1.020 1.020 1.030 1.020 1.050 15,218,000 15,652,260 1.0285 1.001 1.001 1.011 1.001 1.031 15,505,895 1.0094 -1.92%
2024-11-20 0 1.040 1.040 1.050 1.040 1.060 17,988,000 18,753,410 1.0426 1.021 1.021 1.031 1.021 1.040 18,328,297 1.0232 -1.89%
2024-11-19 0 1.060 1.050 1.060 1.030 1.090 61,313,180 64,923,285 1.0589 1.040 1.031 1.040 1.011 1.070 62,473,104 1.0392 0.00%
2024-11-18 0 1.060 1.060 1.070 1.000 1.130 177,386,514 191,227,470 1.0780 1.040 1.040 1.050 0.981 1.109 180,742,317 1.0580 7.07%
2024-11-15 0 0.990 0.980 0.990 0.980 1.000 6,109,928 6,051,514 0.9904 0.972 0.962 0.972 0.962 0.981 6,225,516 0.9721 0.00%
2024-11-14 0 0.990 0.990 1.000 0.990 1.030 11,429,200 11,497,499 1.0060 0.972 0.972 0.981 0.972 1.011 11,645,418 0.9873 -2.94%
2024-11-13 0 1.020 1.020 1.030 1.000 1.040 17,727,136 18,115,042 1.0219 1.001 1.001 1.011 0.981 1.021 18,062,498 1.0029 0.00%
2024-11-12 0 1.020 1.010 1.020 1.000 1.060 23,323,000 23,918,410 1.0255 1.001 0.991 1.001 0.981 1.040 23,764,225 1.0065 -2.86%
2024-11-11 0 1.050 1.040 1.050 1.030 1.060 14,507,000 15,128,654 1.0429 1.031 1.021 1.031 1.011 1.040 14,781,444 1.0235 -0.94%
2024-11-08 0 1.060 1.050 1.060 1.040 1.090 25,390,060 26,814,586 1.0561 1.040 1.031 1.040 1.021 1.070 25,870,390 1.0365 0.00%
2024-11-07 0 1.060 1.060 1.070 1.030 1.080 30,931,184 32,488,944 1.0504 1.040 1.040 1.050 1.011 1.060 31,516,341 1.0309 1.92%
2024-11-06 0 1.040 1.030 1.040 1.010 1.040 31,109,863 31,943,289 1.0268 1.021 1.011 1.021 0.991 1.021 31,698,400 1.0077 0.97%
2024-11-05 0 1.030 1.030 1.040 0.990 1.040 23,399,000 23,810,281 1.0176 1.011 1.011 1.021 0.972 1.021 23,841,663 0.9987 4.04%
2024-11-04 0 0.990 0.990 1.000 0.980 1.000 9,326,000 9,240,092 0.9908 0.972 0.972 0.981 0.962 0.981 9,502,430 0.9724 0.00%
2024-11-01 0 0.990 0.980 0.990 0.970 1.000 11,654,230 11,508,529 0.9875 0.972 0.962 0.972 0.952 0.981 11,874,705 0.9692 1.02%
2024-10-31 0 0.980 0.970 0.980 0.970 1.000 20,732,000 20,470,060 0.9874 0.962 0.952 0.962 0.952 0.981 21,124,209 0.9690 -1.01%
2024-10-30 0 0.990 0.980 0.990 0.970 1.010 10,389,000 10,227,800 0.9845 0.972 0.962 0.972 0.952 0.991 10,585,539 0.9662 -1.00%
2024-10-29 0 1.000 0.990 1.000 0.990 1.040 14,543,000 14,717,490 1.0120 0.981 0.972 0.981 0.972 1.021 14,818,125 0.9932 0.00%
2024-10-28 0 1.000 1.000 1.010 0.980 1.020 17,371,000 17,452,873 1.0047 0.981 0.981 0.991 0.962 1.001 17,699,625 0.9861 1.01%
2024-10-25 0 0.990 0.980 0.990 0.980 1.000 5,454,000 5,385,500 0.9874 0.972 0.962 0.972 0.962 0.981 5,557,179 0.9691 1.02%
2024-10-24 0 0.980 0.970 0.980 0.970 1.000 6,850,120 6,751,181 0.9856 0.962 0.952 0.962 0.952 0.981 6,979,711 0.9673 -1.01%
2024-10-23 0 0.990 0.990 1.000 0.980 1.020 19,107,271 19,113,994 1.0004 0.972 0.972 0.981 0.962 1.001 19,468,743 0.9818 1.02%
2024-10-22 0 0.980 0.980 0.990 0.980 1.000 5,080,000 5,028,210 0.9898 0.962 0.962 0.972 0.962 0.981 5,176,104 0.9714 0.00%
2024-10-21 0 0.980 0.980 0.990 0.980 1.010 15,194,000 15,047,790 0.9904 0.962 0.962 0.972 0.962 0.991 15,481,440 0.9720 -1.01%
2024-10-18 0 0.990 0.980 0.990 0.950 1.010 29,978,000 29,359,456 0.9794 0.972 0.962 0.972 0.932 0.991 30,545,125 0.9612 4.21%
2024-10-17 0 0.950 0.950 0.960 0.950 1.000 23,190,329 22,496,622 0.9701 0.932 0.932 0.942 0.932 0.981 23,629,044 0.9521 -3.06%
2024-10-16 0 0.980 0.970 0.980 0.950 0.990 36,162,894 35,149,100 0.9720 0.962 0.952 0.962 0.932 0.972 36,847,025 0.9539 1.03%
2024-10-15 0 0.970 0.960 0.970 0.960 1.030 18,832,400 18,692,424 0.9926 0.952 0.942 0.952 0.942 1.011 19,188,672 0.9741 -4.90%
2024-10-14 0 1.020 1.020 1.030 1.000 1.060 45,652,600 46,753,387 1.0241 1.001 1.001 1.011 0.981 1.040 46,516,257 1.0051 2.00%
2024-10-10 0 1.000 1.000 1.010 0.990 1.050 47,519,466 48,297,906 1.0164 0.981 0.981 0.991 0.972 1.031 48,418,441 0.9975 1.01%
2024-10-09 0 0.990 0.980 0.990 0.970 1.120 72,277,920 75,190,048 1.0403 0.972 0.962 0.972 0.952 1.099 73,645,276 1.0210 -10.00%
2024-10-08 0 1.100 1.100 1.110 1.080 1.310 134,688,084 158,087,468 1.1737 1.080 1.080 1.089 1.060 1.286 137,236,117 1.1519 -21.43%
2024-10-07 0 1.400 1.380 1.400 1.110 1.410 14,372,334 18,477,800 1.2857 1.374 1.354 1.374 1.089 1.384 14,644,230 1.2618 32.08%
2024-10-04 0 1.060 1.060 1.070 0.940 1.080 8,495,100 8,617,068 1.0144 1.040 1.040 1.050 0.923 1.060 8,655,811 0.9955 9.28%
2024-10-03 0 0.970 0.940 0.970 0.920 1.040 5,470,000 5,296,080 0.9682 0.952 0.923 0.952 0.903 1.021 5,573,482 0.9502 -5.83%
2024-10-02 0 1.030 0.980 1.030 0.930 1.080 13,984,100 13,734,638 0.9822 1.011 0.962 1.011 0.913 1.060 14,248,652 0.9639 11.96%
2024-09-30 0 0.920 0.920 0.930 0.860 0.950 105,033,100 95,384,380 0.9081 0.903 0.903 0.913 0.844 0.932 107,020,119 0.8913 9.52%
2024-09-27 0 0.840 0.840 0.850 0.820 0.860 39,702,655 33,304,957 0.8389 0.824 0.824 0.834 0.805 0.844 40,453,751 0.8233 1.20%
2024-09-26 0 0.830 0.820 0.830 0.790 0.830 26,757,150 21,713,809 0.8115 0.815 0.805 0.815 0.775 0.815 27,263,342 0.7964 5.06%
2024-09-25 0 0.790 0.790 0.800 0.760 0.840 48,841,468 39,164,542 0.8019 0.775 0.775 0.785 0.746 0.824 49,765,452 0.7870 3.95%
2024-09-24 0 0.760 0.750 0.760 0.730 0.760 9,860,140 7,384,116 0.7489 0.746 0.736 0.746 0.716 0.746 10,046,674 0.7350 4.11%
2024-09-23 0 0.730 0.720 0.730 0.720 0.740 3,654,000 2,660,930 0.7282 0.716 0.707 0.716 0.707 0.726 3,723,126 0.7147 0.00%
2024-09-20 0 0.730 0.720 0.730 0.720 0.730 5,478,126 3,962,562 0.7233 0.716 0.707 0.716 0.707 0.716 5,581,761 0.7099 0.00%
2024-09-19 0 0.730 0.720 0.730 0.720 0.730 3,270,000 2,363,380 0.7227 0.716 0.707 0.716 0.707 0.716 3,331,862 0.7093 2.82%
2024-09-17 0 0.710 0.700 0.710 0.700 0.710 105,000 74,510 0.7096 0.697 0.687 0.697 0.687 0.697 106,986 0.6964 1.43%
2024-09-16 0 0.700 0.700 0.710 0.700 0.700 38,000 26,600 0.7000 0.687 0.687 0.697 0.687 0.687 38,719 0.6870 -1.41%
2024-09-13 0 0.710 0.710 0.720 0.710 0.730 1,493,665 1,074,995 0.7197 0.697 0.697 0.707 0.697 0.716 1,521,922 0.7063 -1.39%
2024-09-12 0 0.720 0.710 0.720 0.700 0.720 1,250,000 895,040 0.7160 0.707 0.697 0.707 0.687 0.707 1,273,648 0.7027 1.41%
2024-09-11 0 0.710 0.710 0.720 0.710 0.720 2,679,000 1,906,210 0.7115 0.697 0.697 0.707 0.697 0.707 2,729,681 0.6983 -2.74%
2024-09-10 0 0.730 0.720 0.730 0.710 0.730 3,148,000 2,266,150 0.7199 0.716 0.707 0.716 0.697 0.716 3,207,554 0.7065 0.00%
2024-09-09 0 0.730 0.720 0.730 0.720 0.730 1,520,000 1,103,300 0.7259 0.716 0.707 0.716 0.707 0.716 1,548,755 0.7124 -1.35%
2024-09-05 0 0.740 0.730 0.740 0.730 0.740 3,811,000 2,790,910 0.7323 0.726 0.716 0.726 0.716 0.726 3,883,097 0.7187 1.37%
2024-09-04 0 0.730 0.720 0.730 0.720 0.740 2,199,000 1,603,140 0.7290 0.716 0.707 0.716 0.707 0.726 2,240,601 0.7155 -1.35%
2024-09-03 0 0.740 0.730 0.740 0.730 0.750 2,401,000 1,777,480 0.7403 0.726 0.716 0.726 0.716 0.736 2,446,422 0.7266 -1.33%
2024-09-02 0 0.750 0.740 0.750 0.740 0.760 3,578,000 2,680,990 0.7493 0.736 0.726 0.736 0.726 0.746 3,645,689 0.7354 -1.32%
2024-08-30 0 0.760 0.760 0.770 0.750 0.770 7,917,000 6,020,070 0.7604 0.746 0.746 0.756 0.736 0.756 8,066,774 0.7463 0.00%
2024-08-29 0 0.760 0.740 0.760 0.740 0.750 5,417,200 4,051,183 0.7478 0.746 0.726 0.746 0.726 0.736 5,519,683 0.7340 1.33%
2024-08-28 0 0.750 0.740 0.750 0.740 0.750 2,244,000 1,675,840 0.7468 0.736 0.726 0.736 0.726 0.736 2,286,452 0.7329 0.00%
2024-08-27 0 0.750 0.740 0.750 0.740 0.750 6,704,000 5,005,020 0.7466 0.736 0.726 0.736 0.726 0.736 6,830,826 0.7327 1.35%
2024-08-26 0 0.740 0.730 0.740 0.730 0.740 1,411,000 1,042,380 0.7388 0.726 0.716 0.726 0.716 0.726 1,437,693 0.7250 1.37%
2024-08-23 0 0.730 0.730 0.740 0.720 0.740 3,244,000 2,367,930 0.7299 0.716 0.716 0.726 0.707 0.726 3,305,370 0.7164 0.00%
2024-08-22 0 0.730 0.720 0.730 0.720 0.740 3,984,000 2,901,470 0.7283 0.716 0.707 0.716 0.707 0.726 4,059,369 0.7148 0.00%
2024-08-21 0 0.730 0.720 0.730 0.720 0.740 5,405,000 3,954,130 0.7316 0.716 0.707 0.716 0.707 0.726 5,507,252 0.7180 -1.35%
2024-08-20 0 0.740 0.730 0.740 0.730 0.750 5,627,000 4,174,720 0.7419 0.726 0.716 0.726 0.716 0.736 5,733,452 0.7281 -1.33%
2024-08-19 0 0.750 0.740 0.750 0.740 0.750 4,901,000 3,628,880 0.7404 0.736 0.726 0.736 0.726 0.736 4,993,717 0.7267 1.35%
2024-08-16 0 0.740 0.730 0.740 0.730 0.750 4,799,000 3,552,410 0.7402 0.726 0.716 0.726 0.716 0.736 4,889,788 0.7265 -1.33%
2024-08-15 0 0.750 0.740 0.750 0.730 0.750 3,464,000 2,567,070 0.7411 0.736 0.726 0.736 0.716 0.736 3,529,532 0.7273 1.35%
2024-08-14 0 0.740 0.730 0.740 0.730 0.750 2,457,000 1,822,830 0.7419 0.726 0.716 0.726 0.716 0.736 2,503,482 0.7281 -1.33%
2024-08-13 0 0.750 0.740 0.750 0.740 0.750 2,052,000 1,519,740 0.7406 0.736 0.726 0.736 0.726 0.736 2,090,820 0.7269 0.00%
2024-08-12 0 0.750 0.740 0.750 0.740 0.750 7,140,000 5,305,560 0.7431 0.736 0.726 0.736 0.726 0.736 7,275,075 0.7293 0.00%
2024-08-09 0 0.750 0.750 0.760 0.740 0.760 4,021,000 3,019,140 0.7508 0.736 0.736 0.746 0.726 0.746 4,097,069 0.7369 0.00%
2024-08-08 0 0.750 0.740 0.750 0.740 0.750 5,871,370 4,369,952 0.7443 0.736 0.726 0.736 0.726 0.736 5,982,445 0.7305 0.00%
2024-08-07 0 0.750 0.740 0.750 0.740 0.750 2,269,000 1,681,030 0.7409 0.736 0.726 0.736 0.726 0.736 2,311,925 0.7271 1.35%
2024-08-06 0 0.740 0.730 0.740 0.730 0.750 3,411,000 2,523,250 0.7397 0.726 0.716 0.726 0.716 0.736 3,475,529 0.7260 0.00%
2024-08-05 0 0.740 0.740 0.750 0.730 0.760 7,345,000 5,482,260 0.7464 0.726 0.726 0.736 0.716 0.746 7,483,953 0.7325 -2.63%
2024-08-02 0 0.760 0.760 0.770 0.760 0.770 646,242 493,434 0.7635 0.746 0.746 0.756 0.746 0.756 658,468 0.7494 0.00%
2024-08-01 0 0.760 0.760 0.770 0.760 0.780 2,950,000 2,271,581 0.7700 0.746 0.746 0.756 0.746 0.766 3,005,808 0.7557 -1.30%
2024-07-31 0 0.770 0.770 0.780 0.760 0.780 6,704,000 5,159,450 0.7696 0.756 0.756 0.766 0.746 0.766 6,830,826 0.7553 1.32%
2024-07-30 0 0.760 0.750 0.760 0.750 0.760 1,080,000 818,210 0.7576 0.746 0.736 0.746 0.736 0.746 1,100,431 0.7435 0.00%
2024-07-29 0 0.760 0.750 0.760 0.750 0.760 561,000 423,650 0.7552 0.746 0.736 0.746 0.736 0.746 571,613 0.7411 1.33%
2024-07-26 0 0.750 0.750 0.760 0.740 0.760 3,552,000 2,664,390 0.7501 0.736 0.736 0.746 0.726 0.746 3,619,197 0.7362 0.00%
2024-07-25 0 0.750 0.740 0.750 0.740 0.750 3,967,000 2,963,590 0.7471 0.736 0.726 0.736 0.726 0.736 4,042,048 0.7332 0.00%
2024-07-24 0 0.750 0.750 0.760 0.750 0.760 2,056,700 1,560,060 0.7585 0.736 0.736 0.746 0.736 0.746 2,095,609 0.7444 -1.32%
2024-07-23 0 0.760 0.750 0.760 0.750 0.770 1,546,000 1,176,070 0.7607 0.746 0.736 0.746 0.736 0.756 1,575,247 0.7466 -1.30%
2024-07-22 0 0.770 0.760 0.770 0.760 0.770 2,236,000 1,700,490 0.7605 0.756 0.746 0.756 0.746 0.756 2,278,301 0.7464 0.00%
2024-07-19 0 0.770 0.760 0.770 0.750 0.770 3,424,000 2,601,060 0.7597 0.756 0.746 0.756 0.736 0.756 3,488,775 0.7456 1.32%
2024-07-18 0 0.760 0.760 0.770 0.750 0.770 2,964,000 2,254,740 0.7607 0.746 0.746 0.756 0.736 0.756 3,020,073 0.7466 0.00%
2024-07-17 0 0.760 0.750 0.760 0.750 0.770 5,214,000 3,963,420 0.7601 0.746 0.736 0.746 0.736 0.756 5,312,639 0.7460 0.00%
2024-07-16 0 0.760 0.760 0.770 0.760 0.780 5,647,000 4,333,510 0.7674 0.746 0.746 0.756 0.746 0.766 5,753,830 0.7532 -2.56%
2024-07-15 0 0.780 0.770 0.780 0.770 0.780 1,678,040 1,294,479 0.7714 0.766 0.756 0.766 0.756 0.766 1,709,785 0.7571 1.30%
2024-07-12 0 0.770 0.770 0.780 0.770 0.790 4,715,000 3,676,770 0.7798 0.756 0.756 0.766 0.756 0.775 4,804,198 0.7653 0.00%
2024-07-11 0 0.770 0.770 0.780 0.760 0.780 3,645,400 2,799,148 0.7679 0.756 0.756 0.766 0.746 0.766 3,714,364 0.7536 1.32%
2024-07-10 0 0.760 0.750 0.760 0.750 0.770 6,472,000 4,922,640 0.7606 0.746 0.736 0.746 0.736 0.756 6,594,437 0.7465 -1.30%
2024-07-09 0 0.770 0.770 0.780 0.750 0.780 2,431,000 1,860,770 0.7654 0.756 0.756 0.766 0.736 0.766 2,476,990 0.7512 0.00%
2024-07-08 0 0.770 0.760 0.770 0.760 0.780 2,955,000 2,266,520 0.7670 0.756 0.746 0.756 0.746 0.766 3,010,903 0.7528 -1.28%
2024-07-05 0 0.780 0.770 0.780 0.770 0.790 2,428,000 1,892,930 0.7796 0.766 0.756 0.766 0.756 0.775 2,473,933 0.7652 -1.27%
2024-07-04 0 0.790 0.780 0.790 0.780 0.800 1,500,000 1,187,010 0.7913 0.775 0.766 0.775 0.766 0.785 1,528,377 0.7766 0.00%
2024-07-03 0 0.790 0.790 0.800 0.780 0.800 4,777,000 3,773,510 0.7899 0.775 0.775 0.785 0.766 0.785 4,867,371 0.7753 0.00%
2024-07-02 0 0.790 0.780 0.790 0.760 0.800 6,049,000 4,737,830 0.7832 0.775 0.766 0.775 0.746 0.785 6,163,435 0.7687 2.60%
2024-06-28 0 0.770 0.760 0.770 0.760 0.780 3,618,440 2,793,228 0.7719 0.756 0.746 0.756 0.746 0.766 3,686,894 0.7576 0.00%
2024-06-27 0 0.770 0.760 0.770 0.760 0.790 3,222,000 2,496,620 0.7749 0.756 0.746 0.756 0.746 0.775 3,282,954 0.7605 -2.53%
2024-06-26 0 0.790 0.780 0.790 0.770 0.790 4,408,080 3,435,164 0.7793 0.775 0.766 0.775 0.756 0.775 4,491,472 0.7648 1.28%
2024-06-25 0 0.780 0.770 0.780 0.760 0.780 3,531,000 2,714,996 0.7689 0.766 0.756 0.766 0.746 0.766 3,597,800 0.7546 1.30%
2024-06-24 0 0.770 0.760 0.770 0.760 0.800 16,970,000 13,071,285 0.7703 0.756 0.746 0.756 0.746 0.785 17,291,039 0.7560 -3.75%
2024-06-21 0 0.800 0.800 0.810 0.800 0.810 3,534,000 2,831,330 0.8012 0.785 0.785 0.795 0.785 0.795 3,600,856 0.7863 -1.23%
2024-06-20 0 0.810 0.800 0.810 0.800 0.820 5,466,164 4,433,662 0.8111 0.795 0.785 0.795 0.785 0.805 5,569,573 0.7961 -1.22%
2024-06-19 0 0.820 0.810 0.820 0.790 0.820 11,654,150 9,460,085 0.8117 0.805 0.795 0.805 0.775 0.805 11,874,624 0.7967 2.50%
2024-06-18 0 0.800 0.790 0.800 0.780 0.800 1,756,000 1,387,720 0.7903 0.785 0.775 0.785 0.766 0.785 1,789,220 0.7756 2.56%
2024-06-17 0 0.780 0.780 0.790 0.780 0.800 2,976,000 2,340,280 0.7864 0.766 0.766 0.775 0.766 0.785 3,032,300 0.7718 -1.27%
2024-06-14 0 0.790 0.790 0.800 0.780 0.800 1,835,000 1,448,700 0.7895 0.775 0.775 0.785 0.766 0.785 1,869,715 0.7748 0.00%
2024-06-13 0 0.790 0.780 0.790 0.780 0.790 3,075,100 2,404,681 0.7820 0.775 0.766 0.775 0.766 0.775 3,133,275 0.7675 1.28%
2024-06-12 0 0.780 0.780 0.790 0.770 0.790 3,110,000 2,425,010 0.7797 0.766 0.766 0.775 0.756 0.775 3,168,835 0.7653 0.00%
2024-06-11 0 0.780 0.770 0.780 0.770 0.780 4,114,000 3,204,660 0.7790 0.766 0.756 0.766 0.756 0.766 4,191,829 0.7645 -1.27%
2024-06-07 0 0.790 0.780 0.790 0.770 0.790 4,196,000 3,274,160 0.7803 0.775 0.766 0.775 0.756 0.775 4,275,380 0.7658 2.60%
2024-06-06 0 0.770 0.770 0.780 0.770 0.790 5,715,000 4,417,340 0.7729 0.756 0.756 0.766 0.756 0.775 5,823,117 0.7586 -1.28%
2024-06-05 0 0.780 0.770 0.780 0.770 0.800 4,576,000 3,589,180 0.7843 0.766 0.756 0.766 0.756 0.785 4,662,569 0.7698 -1.27%
2024-06-04 0 0.790 0.790 0.800 0.790 0.800 2,447,000 1,934,540 0.7906 0.775 0.775 0.785 0.775 0.785 2,493,292 0.7759 0.00%
2024-06-03 0 0.790 0.790 0.800 0.790 0.800 5,445,000 4,334,000 0.7960 0.775 0.775 0.785 0.775 0.785 5,548,009 0.7812 -1.25%
2024-05-31 0 0.800 0.790 0.800 0.790 0.810 3,247,900 2,602,493 0.8013 0.785 0.775 0.785 0.775 0.795 3,309,344 0.7864 1.27%
2024-05-30 0 0.790 0.790 0.800 0.790 0.820 8,299,000 6,611,190 0.7966 0.775 0.775 0.785 0.775 0.805 8,456,001 0.7818 -3.66%
2024-05-29 0 0.820 0.810 0.820 0.800 0.830 6,259,000 5,094,360 0.8139 0.805 0.795 0.805 0.785 0.815 6,377,408 0.7988 -1.20%
2024-05-28 0 0.830 0.820 0.830 0.820 0.830 1,587,979 1,307,943 0.8237 0.815 0.805 0.815 0.805 0.815 1,618,020 0.8084 0.00%
2024-05-27 0 0.830 0.820 0.830 0.820 0.840 5,400,000 4,464,490 0.8268 0.815 0.805 0.815 0.805 0.824 5,502,157 0.8114 1.22%
2024-05-24 0 0.820 0.810 0.820 0.810 0.830 11,823,000 9,732,640 0.8232 0.805 0.795 0.805 0.795 0.815 12,046,668 0.8079 0.00%
2024-05-23 0 0.820 0.820 0.830 0.820 0.860 9,668,000 8,026,420 0.8302 0.805 0.805 0.815 0.805 0.844 9,850,899 0.8148 -3.53%
2024-05-22 0 0.850 0.850 0.860 0.840 0.860 7,428,000 6,315,186 0.8502 0.834 0.834 0.844 0.824 0.844 7,568,523 0.8344 0.00%
2024-05-21 0 0.850 0.840 0.850 0.830 0.860 10,613,160 8,934,478 0.8418 0.834 0.824 0.834 0.815 0.844 10,813,940 0.8262 -1.16%
2024-05-20 0 0.860 0.850 0.860 0.850 0.870 11,499,034 9,888,871 0.8600 0.844 0.834 0.844 0.834 0.854 11,716,573 0.8440 0.00%
2024-05-17 0 0.860 0.850 0.860 0.840 0.870 21,393,946 18,249,495 0.8530 0.844 0.834 0.844 0.824 0.854 21,798,677 0.8372 2.38%
2024-05-16 0 0.840 0.840 0.850 0.800 0.850 28,005,664 23,318,290 0.8326 0.824 0.824 0.834 0.785 0.834 28,535,476 0.8172 5.00%
2024-05-14 0 0.800 0.800 0.810 0.800 0.820 8,145,000 6,584,470 0.8084 0.785 0.785 0.795 0.785 0.805 8,299,087 0.7934 -1.23%
2024-05-13 0 0.810 0.810 0.820 0.800 0.820 11,497,888 9,370,725 0.8150 0.795 0.795 0.805 0.785 0.805 11,715,405 0.7999 1.25%
2024-05-10 0 0.800 0.800 0.810 0.770 0.810 19,272,310 15,224,170 0.7900 0.785 0.785 0.795 0.756 0.795 19,636,904 0.7753 3.90%
2024-05-09 0 0.770 0.770 0.780 0.760 0.780 8,948,000 6,892,750 0.7703 0.756 0.756 0.766 0.746 0.766 9,117,279 0.7560 1.32%
2024-05-08 0 0.760 0.760 0.770 0.760 0.780 6,319,000 4,845,850 0.7669 0.746 0.746 0.756 0.746 0.766 6,438,543 0.7526 -2.56%
2024-05-07 0 0.780 0.770 0.780 0.770 0.780 2,418,000 1,877,640 0.7765 0.766 0.756 0.766 0.756 0.766 2,463,744 0.7621 0.00%
2024-05-06 0 0.780 0.770 0.780 0.770 0.790 15,719,000 12,226,710 0.7778 0.766 0.756 0.766 0.756 0.775 16,016,372 0.7634 0.00%
2024-05-03 0 0.780 0.770 0.780 0.770 0.800 1,761,000 1,361,010 0.7729 0.766 0.756 0.766 0.756 0.785 1,794,315 0.7585 2.63%
2024-05-02 0 0.760 0.760 0.770 0.760 0.780 1,530,660 1,169,145 0.7638 0.746 0.746 0.756 0.746 0.766 1,559,617 0.7496 -2.56%
2024-04-30 0 0.780 0.770 0.780 0.760 0.780 16,394,000 12,605,790 0.7689 0.766 0.756 0.766 0.746 0.766 16,704,142 0.7547 1.30%
2024-04-29 0 0.770 0.760 0.770 0.760 0.790 16,291,000 12,622,480 0.7748 0.756 0.746 0.756 0.746 0.775 16,599,194 0.7604 0.00%
2024-04-26 0 0.770 0.760 0.770 0.740 0.770 29,736,070 22,461,591 0.7554 0.756 0.746 0.756 0.726 0.756 30,298,618 0.7413 4.05%
2024-04-25 0 0.740 0.740 0.750 0.740 0.750 11,270,000 8,379,460 0.7435 0.726 0.726 0.736 0.726 0.736 11,483,206 0.7297 0.00%
2024-04-24 0 0.740 0.730 0.740 0.730 0.740 13,189,000 9,710,552 0.7363 0.726 0.716 0.726 0.716 0.726 13,438,510 0.7226 1.37%
2024-04-23 0 0.730 0.720 0.730 0.720 0.730 4,910,000 3,563,120 0.7257 0.716 0.707 0.716 0.707 0.716 5,002,888 0.7122 0.00%
2024-04-22 0 0.730 0.720 0.730 0.710 0.730 11,216,000 8,075,020 0.7200 0.716 0.707 0.716 0.697 0.716 11,428,185 0.7066 2.82%
2024-04-19 0 0.710 0.710 0.720 0.710 0.730 10,234,000 7,356,990 0.7189 0.697 0.697 0.707 0.697 0.716 10,427,607 0.7055 -2.74%
2024-04-18 0 0.730 0.720 0.730 0.710 0.740 7,661,084 5,564,316 0.7263 0.716 0.707 0.716 0.697 0.726 7,806,017 0.7128 1.39%
2024-04-17 0 0.720 0.720 0.730 0.710 0.730 29,043,000 20,902,130 0.7197 0.707 0.707 0.716 0.697 0.716 29,592,436 0.7063 0.00%
2024-04-16 0 0.720 0.700 0.720 0.700 0.740 18,835,900 13,466,033 0.7149 0.707 0.687 0.707 0.687 0.726 19,192,238 0.7016 -2.70%
2024-04-15 0 0.740 0.720 0.740 0.720 0.740 10,614,693 7,745,655 0.7297 0.726 0.707 0.726 0.707 0.726 10,815,502 0.7162 2.78%
2024-04-12 0 0.720 0.720 0.730 0.720 0.740 14,490,089 10,522,322 0.7262 0.707 0.707 0.716 0.707 0.726 14,764,213 0.7127 -2.70%
2024-04-11 0 0.740 0.730 0.740 0.730 0.740 2,880,000 2,118,480 0.7356 0.726 0.716 0.726 0.716 0.726 2,934,484 0.7219 0.00%
2024-04-10 0 0.740 0.730 0.740 0.730 0.750 12,067,332 8,901,100 0.7376 0.726 0.716 0.726 0.716 0.736 12,295,622 0.7239 -1.33%
2024-04-09 0 0.750 0.740 0.750 0.730 0.760 15,446,000 11,485,650 0.7436 0.736 0.726 0.736 0.716 0.746 15,738,208 0.7298 0.00%
2024-04-08 0 0.750 0.750 0.760 0.740 0.760 14,778,000 11,094,300 0.7507 0.736 0.736 0.746 0.726 0.746 15,057,571 0.7368 1.35%
2024-04-05 0 0.740 0.740 0.750 0.730 0.770 1,318,400 987,290 0.7489 0.726 0.726 0.736 0.716 0.756 1,343,342 0.7350 -3.90%
2024-04-03 0 0.770 0.760 0.770 0.760 0.780 12,769,314 9,873,904 0.7733 0.756 0.746 0.756 0.746 0.766 13,010,884 0.7589 -1.28%
2024-04-02 0 0.780 0.770 0.780 0.770 0.790 28,792,000 22,360,520 0.7766 0.766 0.756 0.766 0.756 0.775 29,336,688 0.7622 -3.70%
2024-03-28 0 0.810 0.810 0.820 0.800 0.820 12,234,000 9,934,210 0.8120 0.795 0.795 0.805 0.785 0.805 12,465,443 0.7969 -1.22%
2024-03-27 0 0.820 0.810 0.820 0.800 0.830 20,325,000 16,633,750 0.8184 0.805 0.795 0.805 0.785 0.815 20,709,509 0.8032 0.00%
2024-03-26 0 0.820 0.820 0.830 0.810 0.830 7,529,120 6,188,457 0.8219 0.805 0.805 0.815 0.795 0.815 7,671,556 0.8067 0.00%
2024-03-25 0 0.820 0.820 0.830 0.820 0.840 3,505,260 2,912,126 0.8308 0.805 0.805 0.815 0.805 0.824 3,571,573 0.8154 -1.20%
2024-03-22 0 0.830 0.830 0.840 0.820 0.850 6,326,000 5,277,410 0.8342 0.815 0.815 0.824 0.805 0.834 6,445,675 0.8188 -1.19%
2024-03-21 0 0.840 0.840 0.850 0.830 0.850 8,518,000 7,165,460 0.8412 0.824 0.824 0.834 0.815 0.834 8,679,144 0.8256 0.00%
2024-03-20 0 0.840 0.830 0.840 0.830 0.840 2,832,300 2,367,780 0.8360 0.824 0.815 0.824 0.815 0.824 2,885,882 0.8205 1.20%
2024-03-19 0 0.830 0.830 0.840 0.830 0.850 5,623,020 4,726,220 0.8405 0.815 0.815 0.824 0.815 0.834 5,729,396 0.8249 -1.19%
2024-03-18 0 0.840 0.840 0.850 0.840 0.850 3,352,242 2,827,281 0.8434 0.824 0.824 0.834 0.824 0.834 3,415,660 0.8277 0.00%
2024-03-15 0 0.840 0.830 0.840 0.830 0.850 10,914,000 9,157,060 0.8390 0.824 0.815 0.824 0.815 0.834 11,120,471 0.8234 0.00%
2024-03-14 0 0.840 0.830 0.840 0.830 0.850 5,391,000 4,531,170 0.8405 0.824 0.815 0.824 0.815 0.834 5,492,987 0.8249 0.00%
2024-03-13 0 0.840 0.840 0.850 0.840 0.860 14,195,000 11,932,770 0.8406 0.824 0.824 0.834 0.824 0.844 14,463,541 0.8250 -1.18%
2024-03-12 0 0.850 0.840 0.850 0.840 0.850 5,457,758 4,624,581 0.8473 0.834 0.824 0.834 0.824 0.834 5,561,008 0.8316 0.00%
2024-03-11 0 0.850 0.840 0.850 0.830 0.850 7,842,000 6,586,430 0.8399 0.834 0.824 0.834 0.815 0.834 7,990,355 0.8243 2.41%
2024-03-08 0 0.830 0.830 0.840 0.820 0.840 4,809,000 4,015,060 0.8349 0.815 0.815 0.824 0.805 0.824 4,899,977 0.8194 0.00%
2024-03-07 0 0.830 0.820 0.830 0.820 0.840 5,167,060 4,300,420 0.8323 0.815 0.805 0.815 0.805 0.824 5,264,811 0.8168 -1.19%
2024-03-06 0 0.840 0.830 0.840 0.820 0.840 5,402,000 4,493,450 0.8318 0.824 0.815 0.824 0.805 0.824 5,504,195 0.8164 1.20%
2024-03-05 0 0.830 0.820 0.830 0.820 0.840 6,253,400 5,176,376 0.8278 0.815 0.805 0.815 0.805 0.824 6,371,702 0.8124 0.00%
2024-03-04 0 0.830 0.830 0.840 0.830 0.850 4,638,600 3,878,880 0.8362 0.815 0.815 0.824 0.815 0.834 4,726,353 0.8207 -1.19%
2024-03-01 0 0.840 0.840 0.850 0.830 0.860 8,181,600 6,890,928 0.8422 0.824 0.824 0.834 0.815 0.844 8,336,380 0.8266 -1.18%
2024-02-29 0 0.850 0.840 0.850 0.830 0.850 9,713,400 8,169,386 0.8410 0.834 0.824 0.834 0.815 0.834 9,897,158 0.8254 2.41%
2024-02-28 0 0.830 0.820 0.830 0.820 0.850 8,983,000 7,532,860 0.8386 0.815 0.805 0.815 0.805 0.834 9,152,941 0.8230 -2.35%
2024-02-27 0 0.850 0.840 0.850 0.840 0.850 4,253,400 3,578,594 0.8413 0.834 0.824 0.834 0.824 0.834 4,333,866 0.8257 0.00%
2024-02-26 0 0.850 0.840 0.850 0.840 0.860 3,197,000 2,716,350 0.8497 0.834 0.824 0.834 0.824 0.844 3,257,481 0.8339 0.00%
2024-02-23 0 0.850 0.850 0.860 0.850 0.860 1,431,000 1,222,490 0.8543 0.834 0.834 0.844 0.834 0.844 1,458,072 0.8384 -1.16%
2024-02-22 0 0.860 0.850 0.860 0.840 0.860 5,774,000 4,868,890 0.8432 0.844 0.834 0.844 0.824 0.844 5,883,233 0.8276 1.18%
2024-02-21 0 0.850 0.840 0.850 0.830 0.860 10,231,604 8,657,387 0.8461 0.834 0.824 0.834 0.815 0.844 10,425,166 0.8304 2.41%
2024-02-20 0 0.830 0.830 0.840 0.810 0.840 7,134,000 5,894,860 0.8263 0.815 0.815 0.824 0.795 0.824 7,268,961 0.8110 1.22%
2024-02-19 0 0.820 0.820 0.830 0.810 0.830 3,881,000 3,177,660 0.8188 0.805 0.805 0.815 0.795 0.815 3,954,421 0.8036 0.00%
2024-02-16 0 0.820 0.810 0.820 0.810 0.820 543,000 445,240 0.8200 0.805 0.795 0.805 0.795 0.805 553,272 0.8047 0.00%
2024-02-15 0 0.820 0.800 0.820 0.820 0.820 349,000 286,130 0.8199 0.805 0.785 0.805 0.805 0.805 355,602 0.8046 0.00%
2024-02-14 0 0.820 0.800 0.820 0.800 0.820 45,000 36,570 0.8127 0.805 0.785 0.805 0.785 0.805 45,851 0.7976 2.50%
2024-02-09 0 0.800 0.800 0.820 0.800 0.800 18,000 14,400 0.8000 0.785 0.785 0.805 0.785 0.785 18,341 0.7851 -2.44%
2024-02-08 0 0.820 0.810 0.820 0.810 0.820 5,685,000 4,636,230 0.8155 0.805 0.795 0.805 0.795 0.805 5,792,549 0.8004 1.23%
2024-02-07 0 0.810 0.800 0.810 0.800 0.820 4,394,000 3,555,170 0.8091 0.795 0.785 0.795 0.785 0.805 4,477,126 0.7941 1.25%
2024-02-06 0 0.800 0.800 0.810 0.770 0.810 8,087,000 6,413,765 0.7931 0.785 0.785 0.795 0.756 0.795 8,239,990 0.7784 3.90%
2024-02-05 0 0.770 0.770 0.780 0.760 0.780 9,597,000 7,406,352 0.7717 0.756 0.756 0.766 0.746 0.766 9,778,556 0.7574 -1.28%
2024-02-02 0 0.780 0.780 0.790 0.770 0.800 7,755,000 6,107,620 0.7876 0.766 0.766 0.775 0.756 0.785 7,901,709 0.7729 -1.27%
2024-02-01 0 0.790 0.790 0.800 0.790 0.810 3,406,000 2,707,660 0.7950 0.775 0.775 0.785 0.775 0.795 3,470,435 0.7802 0.00%
2024-01-31 0 0.790 0.790 0.800 0.790 0.820 16,041,000 12,849,890 0.8011 0.775 0.775 0.785 0.775 0.805 16,344,464 0.7862 -2.47%
2024-01-30 0 0.810 0.810 0.820 0.800 0.830 9,913,140 8,089,163 0.8160 0.795 0.795 0.805 0.785 0.815 10,100,677 0.8009 -2.41%
2024-01-29 0 0.830 0.820 0.830 0.820 0.840 13,721,000 11,385,770 0.8298 0.815 0.805 0.815 0.805 0.824 13,980,574 0.8144 0.00%
2024-01-26 0 0.830 0.820 0.830 0.820 0.850 10,304,561 8,553,443 0.8301 0.815 0.805 0.815 0.805 0.834 10,499,503 0.8147 0.00%
2024-01-25 0 0.830 0.820 0.830 0.800 0.840 14,670,402 12,017,587 0.8192 0.815 0.805 0.815 0.785 0.824 14,947,937 0.8040 3.75%
2024-01-24 0 0.800 0.800 0.810 0.780 0.810 8,902,303 7,073,150 0.7945 0.785 0.785 0.795 0.766 0.795 9,070,717 0.7798 2.56%
2024-01-23 0 0.780 0.780 0.790 0.760 0.790 12,535,000 9,727,545 0.7760 0.766 0.766 0.775 0.746 0.775 12,772,137 0.7616 0.00%
2024-01-22 0 0.780 0.770 0.780 0.760 0.800 14,105,000 10,942,850 0.7758 0.766 0.756 0.766 0.746 0.785 14,371,839 0.7614 -2.50%
2024-01-19 0 0.800 0.790 0.800 0.790 0.800 5,277,030 4,196,076 0.7952 0.785 0.775 0.785 0.775 0.785 5,376,861 0.7804 0.00%
2024-01-18 0 0.800 0.790 0.800 0.790 0.810 5,252,000 4,185,380 0.7969 0.785 0.775 0.785 0.775 0.795 5,351,357 0.7821 0.00%
2024-01-17 0 0.800 0.790 0.800 0.790 0.820 9,519,000 7,674,670 0.8062 0.785 0.775 0.785 0.775 0.805 9,699,081 0.7913 -2.44%
2024-01-16 0 0.820 0.810 0.820 0.810 0.830 8,854,800 7,260,812 0.8200 0.805 0.795 0.805 0.795 0.815 9,022,315 0.8048 0.00%
2024-01-15 0 0.820 0.820 0.830 0.810 0.830 4,920,200 4,041,092 0.8213 0.805 0.805 0.815 0.795 0.815 5,013,280 0.8061 0.00%
2024-01-12 0 0.820 0.820 0.830 0.810 0.830 4,769,000 3,928,520 0.8238 0.805 0.805 0.815 0.795 0.815 4,859,220 0.8085 0.00%
2024-01-11 0 0.820 0.810 0.830 0.800 0.830 5,178,488 4,234,944 0.8178 0.805 0.795 0.815 0.785 0.815 5,276,455 0.8026 0.00%
2024-01-10 0 0.820 0.810 0.820 0.800 0.820 6,297,100 5,114,109 0.8121 0.805 0.795 0.805 0.785 0.805 6,416,229 0.7971 1.23%
2024-01-09 0 0.810 0.810 0.820 0.810 0.820 4,769,000 3,887,990 0.8153 0.795 0.795 0.805 0.795 0.805 4,859,220 0.8001 -1.22%
2024-01-08 0 0.820 0.810 0.820 0.810 0.830 7,454,300 6,111,737 0.8199 0.805 0.795 0.805 0.795 0.815 7,595,321 0.8047 -1.20%
2024-01-05 0 0.830 0.820 0.830 0.810 0.830 10,788,000 8,875,390 0.8227 0.815 0.805 0.815 0.795 0.815 10,992,088 0.8074 1.22%
2024-01-04 0 0.820 0.810 0.820 0.810 0.830 6,261,000 5,123,370 0.8183 0.805 0.795 0.805 0.795 0.815 6,379,446 0.8031 0.00%
2024-01-03 0 0.820 0.820 0.830 0.820 0.830 4,636,000 3,823,080 0.8247 0.805 0.805 0.815 0.805 0.815 4,723,704 0.8093 0.00%
2024-01-02 0 0.820 0.820 0.830 0.810 0.830 7,478,000 6,154,660 0.8230 0.805 0.805 0.815 0.795 0.815 7,619,469 0.8078 -1.20%
2023-12-29 0 0.830 0.820 0.830 0.810 0.840 5,538,200 4,562,943 0.8239 0.815 0.805 0.815 0.795 0.824 5,642,972 0.8086 1.22%
2023-12-28 0 0.820 0.810 0.820 0.810 0.820 8,325,000 6,796,760 0.8164 0.805 0.795 0.805 0.795 0.805 8,482,493 0.8013 1.23%
2023-12-27 0 0.810 0.800 0.810 0.790 0.810 1,948,000 1,560,690 0.8012 0.795 0.785 0.795 0.775 0.795 1,984,852 0.7863 1.25%
2023-12-22 0 0.800 0.800 0.810 0.790 0.810 4,643,000 3,712,290 0.7995 0.785 0.785 0.795 0.775 0.795 4,730,836 0.7847 0.00%
2023-12-21 0 0.800 0.800 0.810 0.790 0.810 4,141,000 3,313,900 0.8003 0.785 0.785 0.795 0.775 0.795 4,219,340 0.7854 0.00%
2023-12-20 0 0.800 0.800 0.810 0.800 0.810 1,466,280 1,173,852 0.8006 0.785 0.785 0.795 0.785 0.795 1,494,019 0.7857 -1.23%
2023-12-19 0 0.810 0.800 0.810 0.800 0.820 6,467,000 5,195,800 0.8034 0.795 0.785 0.795 0.785 0.805 6,589,343 0.7885 0.00%
2023-12-18 0 0.810 0.810 0.820 0.810 0.820 5,464,000 4,428,820 0.8105 0.795 0.795 0.805 0.795 0.805 5,567,368 0.7955 -1.22%
2023-12-15 0 0.820 0.810 0.820 0.810 0.830 7,106,000 5,816,980 0.8186 0.805 0.795 0.805 0.795 0.815 7,240,431 0.8034 1.23%
2023-12-14 0 0.810 0.800 0.810 0.810 0.820 3,572,400 2,899,644 0.8117 0.795 0.785 0.795 0.795 0.805 3,639,983 0.7966 0.00%
2023-12-13 0 0.810 0.810 0.820 0.810 0.820 4,037,000 3,274,050 0.8110 0.795 0.795 0.805 0.795 0.805 4,113,372 0.7960 -2.41%
2023-12-12 0 0.830 0.820 0.830 0.810 0.830 3,168,000 2,601,750 0.8213 0.815 0.805 0.815 0.795 0.815 3,227,932 0.8060 1.22%
2023-12-11 0 0.820 0.810 0.820 0.800 0.820 3,712,815 3,008,227 0.8102 0.805 0.795 0.805 0.785 0.805 3,783,054 0.7952 1.23%
2023-12-08 0 0.810 0.810 0.820 0.800 0.820 10,540,000 8,518,080 0.8082 0.795 0.795 0.805 0.785 0.805 10,739,396 0.7932 0.00%
2023-12-07 0 0.810 0.810 0.820 0.800 0.820 2,753,000 2,234,000 0.8115 0.795 0.795 0.805 0.785 0.805 2,805,081 0.7964 0.00%
2023-12-06 0 0.810 0.810 0.820 0.800 0.820 3,566,000 2,888,334 0.8100 0.795 0.795 0.805 0.785 0.805 3,633,462 0.7949 1.25%
2023-12-05 0 0.800 0.800 0.810 0.800 0.820 3,980,956 3,212,927 0.8071 0.785 0.785 0.795 0.785 0.805 4,056,268 0.7921 -1.23%
2023-12-04 0 0.810 0.800 0.810 0.800 0.830 12,881,000 10,499,550 0.8151 0.795 0.785 0.795 0.785 0.815 13,124,683 0.8000 -1.22%
2023-12-01 0 0.820 0.820 0.830 0.820 0.840 5,135,000 4,270,040 0.8316 0.805 0.805 0.815 0.805 0.824 5,232,144 0.8161 -1.20%
2023-11-30 0 0.830 0.830 0.840 0.820 0.840 12,391,000 10,302,350 0.8314 0.815 0.815 0.824 0.805 0.824 12,625,413 0.8160 -1.19%
2023-11-29 0 0.840 0.830 0.840 0.830 0.860 8,046,000 6,748,650 0.8388 0.824 0.815 0.824 0.815 0.844 8,198,214 0.8232 -1.18%
2023-11-28 0 0.850 0.840 0.850 0.840 0.860 6,628,000 5,619,760 0.8479 0.834 0.824 0.834 0.824 0.844 6,753,389 0.8321 -1.16%
2023-11-27 0 0.860 0.850 0.860 0.840 0.870 8,288,000 7,058,360 0.8516 0.844 0.834 0.844 0.824 0.854 8,444,793 0.8358 -1.15%
2023-11-24 0 0.870 0.860 0.870 0.850 0.870 5,128,000 4,422,570 0.8624 0.854 0.844 0.854 0.834 0.854 5,225,012 0.8464 0.00%
2023-11-23 0 0.870 0.860 0.870 0.850 0.870 3,255,000 2,804,000 0.8614 0.854 0.844 0.854 0.834 0.854 3,316,578 0.8454 1.16%
2023-11-22 0 0.860 0.860 0.870 0.850 0.870 3,424,000 2,940,190 0.8587 0.844 0.844 0.854 0.834 0.854 3,488,775 0.8428 0.00%
2023-11-21 0 0.860 0.860 0.870 0.850 0.870 5,831,000 5,009,880 0.8592 0.844 0.844 0.854 0.834 0.854 5,941,311 0.8432 0.00%
2023-11-20 0 0.860 0.850 0.860 0.850 0.860 3,105,000 2,652,890 0.8544 0.844 0.834 0.844 0.834 0.844 3,163,740 0.8385 0.00%
2023-11-17 0 0.860 0.850 0.860 0.850 0.870 5,321,000 4,567,729 0.8584 0.844 0.834 0.844 0.834 0.854 5,421,663 0.8425 -1.15%
2023-11-16 0 0.870 0.860 0.870 0.860 0.870 1,916,712 1,653,549 0.8627 0.854 0.844 0.854 0.844 0.854 1,952,972 0.8467 0.00%
2023-11-15 0 0.870 0.860 0.870 0.860 0.870 2,177,000 1,877,840 0.8626 0.854 0.844 0.854 0.844 0.854 2,218,185 0.8466 1.16%
2023-11-14 0 0.860 0.850 0.860 0.850 0.860 535,000 457,630 0.8554 0.844 0.834 0.844 0.834 0.844 545,121 0.8395 0.00%
2023-11-13 0 0.860 0.850 0.860 0.850 0.870 4,445,000 3,788,630 0.8523 0.844 0.834 0.844 0.834 0.854 4,529,091 0.8365 0.00%
2023-11-10 0 0.860 0.850 0.860 0.850 0.870 2,571,000 2,211,170 0.8600 0.844 0.834 0.844 0.834 0.854 2,619,638 0.8441 -1.15%
2023-11-09 0 0.870 0.850 0.870 0.860 0.870 2,307,000 1,987,440 0.8615 0.854 0.834 0.854 0.844 0.854 2,350,644 0.8455 0.00%
2023-11-08 0 0.870 0.860 0.870 0.860 0.870 1,557,000 1,351,740 0.8682 0.854 0.844 0.854 0.844 0.854 1,586,455 0.8521 0.00%
2023-11-07 0 0.870 0.870 0.880 0.860 0.880 4,033,467 3,509,912 0.8702 0.854 0.854 0.864 0.844 0.864 4,109,772 0.8540 0.00%
2023-11-06 0 0.870 0.870 0.880 0.860 0.880 4,781,000 4,155,730 0.8692 0.854 0.854 0.864 0.844 0.864 4,871,447 0.8531 1.16%
2023-11-03 0 0.860 0.850 0.860 0.850 0.870 7,909,000 6,781,570 0.8574 0.844 0.834 0.844 0.834 0.854 8,058,623 0.8415 0.00%
2023-11-02 0 0.860 0.850 0.860 0.850 0.870 5,612,750 4,802,945 0.8557 0.844 0.834 0.844 0.834 0.854 5,718,932 0.8398 0.00%
2023-11-01 0 0.860 0.850 0.860 0.860 0.880 6,442,000 5,555,060 0.8623 0.844 0.834 0.844 0.844 0.864 6,563,870 0.8463 -1.15%
2023-10-31 0 0.870 0.860 0.870 0.860 0.880 4,435,000 3,843,960 0.8667 0.854 0.844 0.854 0.844 0.864 4,518,901 0.8506 -1.14%
2023-10-30 0 0.880 0.870 0.880 0.870 0.890 1,933,000 1,692,760 0.8757 0.864 0.854 0.864 0.854 0.873 1,969,569 0.8595 -1.12%
2023-10-27 0 0.890 0.880 0.890 0.870 0.890 3,487,000 3,071,650 0.8809 0.873 0.864 0.873 0.854 0.873 3,552,967 0.8645 1.14%
2023-10-26 0 0.880 0.870 0.880 0.860 0.880 3,700,000 3,224,540 0.8715 0.864 0.854 0.864 0.844 0.864 3,769,997 0.8553 1.15%
2023-10-25 0 0.870 0.870 0.880 0.870 0.890 2,281,662 2,002,262 0.8775 0.854 0.854 0.864 0.854 0.873 2,324,827 0.8613 -1.14%
2023-10-24 0 0.880 0.870 0.880 0.870 0.880 2,552,797 2,225,572 0.8718 0.864 0.854 0.864 0.854 0.864 2,601,091 0.8556 0.00%
2023-10-20 0 0.880 0.880 0.890 0.880 0.890 1,137,000 1,006,590 0.8853 0.864 0.864 0.873 0.864 0.873 1,158,510 0.8689 -1.12%
2023-10-19 0 0.890 0.880 0.890 0.880 0.900 3,949,000 3,492,790 0.8845 0.873 0.864 0.873 0.864 0.883 4,023,707 0.8681 -1.11%
2023-10-18 0 0.900 0.890 0.900 0.890 0.900 1,499,000 1,347,990 0.8993 0.883 0.873 0.883 0.873 0.883 1,527,358 0.8826 0.00%
2023-10-17 0 0.900 0.890 0.900 0.890 0.900 638,790 572,941 0.8969 0.883 0.873 0.883 0.873 0.883 650,875 0.8803 0.00%
2023-10-16 0 0.900 0.890 0.900 0.890 0.910 1,693,000 1,519,980 0.8978 0.883 0.873 0.883 0.873 0.893 1,725,028 0.8811 -1.10%
2023-10-13 0 0.910 0.900 0.910 0.900 0.910 1,879,000 1,698,960 0.9042 0.893 0.883 0.893 0.883 0.893 1,914,547 0.8874 0.00%
2023-10-12 0 0.910 0.910 0.920 0.900 0.920 5,326,600 4,854,457 0.9114 0.893 0.893 0.903 0.883 0.903 5,427,369 0.8944 1.11%
2023-10-11 0 0.900 0.890 0.900 0.890 0.900 2,251,892 2,024,034 0.8988 0.883 0.873 0.883 0.873 0.883 2,294,493 0.8821 0.00%
2023-10-10 0 0.900 0.890 0.900 0.880 0.900 2,700,000 2,404,635 0.8906 0.883 0.873 0.883 0.864 0.883 2,751,079 0.8741 1.12%
2023-10-09 0 0.890 0.880 0.890 0.880 0.900 2,649,562 2,353,323 0.8882 0.873 0.864 0.873 0.864 0.883 2,699,686 0.8717 0.00%
2023-10-06 0 0.890 0.880 0.890 0.890 0.910 383,000 340,890 0.8901 0.873 0.864 0.873 0.873 0.893 390,246 0.8735 -1.11%
2023-10-05 0 0.900 0.870 0.890 0.870 0.900 42,000 37,380 0.8900 0.883 0.854 0.873 0.854 0.883 42,795 0.8735 0.00%
2023-10-04 0 0.900 0.870 1.000 - - 133 110 0.8271 0.883 0.854 0.981 - - 136 0.8117 1.12%
2023-10-03 0 0.890 0.860 0.880 0.870 0.900 420,700 368,358 0.8756 0.873 0.844 0.864 0.854 0.883 428,659 0.8593 -2.20%
2023-09-29 0 0.910 0.900 0.930 - - 0 0 - 0.893 0.883 0.913 - - 0 - 0.00%
2023-09-28 0 0.910 0.900 0.910 0.900 0.910 1,522,499 1,374,974 0.9031 0.893 0.883 0.893 0.883 0.893 1,551,302 0.8863 1.11%
2023-09-27 0 0.900 0.900 0.910 0.900 0.910 2,963,000 2,673,760 0.9024 0.883 0.883 0.893 0.883 0.893 3,019,054 0.8856 0.00%
2023-09-26 0 0.900 0.900 0.910 0.900 0.920 2,085,000 1,896,640 0.9097 0.883 0.883 0.893 0.883 0.903 2,124,444 0.8928 -1.10%
2023-09-25 0 0.910 0.910 0.920 0.910 0.930 2,310,000 2,124,510 0.9197 0.893 0.893 0.903 0.893 0.913 2,353,701 0.9026 -1.09%
2023-09-22 0 0.920 0.920 0.930 0.910 0.930 3,136,584 2,887,242 0.9205 0.903 0.903 0.913 0.893 0.913 3,195,922 0.9034 1.10%
2023-09-21 0 0.910 0.910 0.920 0.910 0.930 9,449,000 8,691,840 0.9199 0.893 0.893 0.903 0.893 0.913 9,627,756 0.9028 -2.15%
2023-09-20 0 0.930 0.920 0.930 0.920 0.940 3,414,000 3,175,090 0.9300 0.913 0.903 0.913 0.903 0.923 3,478,586 0.9128 0.00%
2023-09-19 0 0.930 0.930 0.940 0.920 0.940 3,068,000 2,853,600 0.9301 0.913 0.913 0.923 0.903 0.923 3,126,041 0.9128 -1.06%
2023-09-18 0 0.940 0.930 0.940 0.920 0.940 4,405,000 4,098,230 0.9304 0.923 0.913 0.923 0.903 0.923 4,488,334 0.9131 0.00%
2023-09-15 0 0.940 0.930 0.940 0.930 0.940 3,702,000 3,464,731 0.9359 0.923 0.913 0.923 0.913 0.923 3,772,035 0.9185 1.08%
2023-09-14 0 0.930 0.930 0.940 0.920 0.940 5,254,242 4,879,905 0.9288 0.913 0.913 0.923 0.903 0.923 5,353,642 0.9115 -1.06%
2023-09-13 0 0.940 0.930 0.940 0.930 0.940 8,417,000 7,837,850 0.9312 0.923 0.913 0.923 0.913 0.923 8,576,233 0.9139 0.00%
2023-09-12 0 0.940 0.930 0.940 0.930 0.940 1,911,239 1,788,594 0.9358 0.923 0.913 0.923 0.913 0.923 1,947,396 0.9185 1.08%
2023-09-11 0 0.930 0.930 0.940 0.930 0.950 3,090,400 2,893,260 0.9362 0.913 0.913 0.923 0.913 0.932 3,148,864 0.9188 -1.06%
2023-09-07 0 0.940 0.930 0.940 0.940 0.950 5,594,000 5,263,050 0.9408 0.923 0.913 0.923 0.923 0.932 5,699,827 0.9234 -1.05%
2023-09-06 0 0.950 0.940 0.950 0.940 0.960 4,933,400 4,684,170 0.9495 0.932 0.923 0.932 0.923 0.942 5,026,730 0.9319 0.00%
2023-09-05 0 0.950 0.940 0.950 0.940 0.960 3,278,168 3,116,914 0.9508 0.932 0.923 0.932 0.923 0.942 3,340,184 0.9332 -1.04%
2023-09-04 0 0.960 0.950 0.960 0.950 0.970 7,927,252 7,587,713 0.9572 0.942 0.932 0.942 0.932 0.952 8,077,220 0.9394 1.05%
2023-08-31 0 0.950 0.940 0.950 0.940 0.950 2,104,000 1,996,950 0.9491 0.932 0.923 0.932 0.923 0.932 2,143,804 0.9315 0.00%
2023-08-30 0 0.950 0.940 0.950 0.940 0.960 7,353,000 6,983,450 0.9497 0.932 0.923 0.932 0.923 0.942 7,492,104 0.9321 -1.04%
2023-08-29 0 0.960 0.950 0.960 0.940 0.960 3,830,020 3,643,317 0.9513 0.942 0.932 0.942 0.923 0.942 3,902,476 0.9336 1.05%
2023-08-28 0 0.950 0.940 0.950 0.940 0.990 8,802,340 8,446,627 0.9596 0.932 0.923 0.932 0.923 0.972 8,968,863 0.9418 1.06%
2023-08-25 0 0.940 0.930 0.940 0.930 0.950 5,863,620 5,476,067 0.9339 0.923 0.913 0.923 0.913 0.932 5,974,548 0.9166 0.00%
2023-08-24 0 0.940 0.930 0.940 0.930 0.950 2,574,000 2,409,730 0.9362 0.923 0.913 0.923 0.913 0.932 2,622,695 0.9188 0.00%
2023-08-23 0 0.940 0.930 0.940 0.930 0.950 2,755,000 2,587,260 0.9391 0.923 0.913 0.923 0.913 0.932 2,807,119 0.9217 -1.05%
2023-08-22 0 0.950 0.940 0.950 0.930 0.950 4,148,000 3,888,320 0.9374 0.932 0.923 0.932 0.913 0.932 4,226,472 0.9200 1.06%
2023-08-21 0 0.940 0.930 0.940 0.930 0.960 6,299,200 5,936,238 0.9424 0.923 0.913 0.923 0.913 0.942 6,418,368 0.9249 -1.05%
2023-08-18 0 0.950 0.940 0.950 0.950 0.970 7,028,000 6,714,810 0.9554 0.932 0.923 0.932 0.932 0.952 7,160,956 0.9377 0.00%
2023-08-17 0 0.950 0.950 0.960 0.940 0.960 1,929,125 1,832,022 0.9497 0.932 0.932 0.942 0.923 0.942 1,965,620 0.9320 -1.04%
2023-08-16 0 0.960 0.950 0.960 0.940 0.960 2,828,000 2,689,918 0.9512 0.942 0.932 0.942 0.923 0.942 2,881,500 0.9335 0.00%
2023-08-15 0 0.960 0.950 0.960 0.950 0.960 2,574,000 2,445,950 0.9503 0.942 0.932 0.942 0.932 0.942 2,622,695 0.9326 1.05%
2023-08-14 0 0.950 0.950 0.960 0.940 0.960 5,154,000 4,900,760 0.9509 0.932 0.932 0.942 0.923 0.942 5,251,504 0.9332 -1.04%
2023-08-11 0 0.960 0.960 0.970 0.960 0.970 3,595,000 3,466,596 0.9643 0.942 0.942 0.952 0.942 0.952 3,663,010 0.9464 -1.03%
2023-08-10 0 0.970 0.970 0.980 0.970 0.980 4,230,310 4,106,381 0.9707 0.952 0.952 0.962 0.952 0.962 4,310,339 0.9527 -1.02%
2023-08-09 0 0.980 0.970 0.980 0.970 0.980 1,267,000 1,239,560 0.9783 0.962 0.952 0.962 0.952 0.962 1,290,969 0.9602 0.00%
2023-08-08 0 0.980 0.970 0.980 0.970 0.990 5,370,000 5,248,880 0.9774 0.962 0.952 0.962 0.952 0.972 5,471,590 0.9593 -1.01%
2023-08-07 0 0.990 0.980 0.990 0.980 1.000 6,866,000 6,818,103 0.9930 0.972 0.962 0.972 0.962 0.981 6,995,891 0.9746 -1.98%
2023-08-04 0 1.010 1.000 1.010 0.990 1.020 12,100,000 12,159,594 1.0049 0.991 0.981 0.991 0.972 1.001 12,328,908 0.9863 1.00%
2023-08-03 0 1.000 1.000 1.010 0.990 1.010 6,153,000 6,138,910 0.9977 0.981 0.981 0.991 0.972 0.991 6,269,403 0.9792 1.01%
2023-08-02 0 0.990 0.990 1.000 0.990 1.000 2,415,125 2,404,785 0.9957 0.972 0.972 0.981 0.972 0.981 2,460,814 0.9772 -1.98%
2023-08-01 0 1.010 1.000 1.010 0.990 1.020 7,187,157 7,222,036 1.0049 0.991 0.981 0.991 0.972 1.001 7,323,124 0.9862 0.00%
2023-07-31 0 1.010 1.000 1.010 1.000 1.020 13,715,000 13,840,785 1.0092 0.991 0.981 0.991 0.981 1.001 13,974,461 0.9904 1.00%
2023-07-28 0 1.000 1.000 1.010 0.970 1.010 15,520,007 15,470,878 0.9968 0.981 0.981 0.991 0.952 0.991 15,813,615 0.9783 2.04%
2023-07-27 0 0.980 0.970 0.980 0.960 0.990 14,214,160 13,866,034 0.9755 0.962 0.952 0.962 0.942 0.972 14,483,064 0.9574 1.03%
2023-07-26 0 0.970 0.960 0.970 0.960 0.970 1,683,000 1,625,810 0.9660 0.952 0.942 0.952 0.942 0.952 1,714,839 0.9481 0.00%
2023-07-25 0 0.970 0.960 0.970 0.950 0.970 5,980,000 5,742,450 0.9603 0.952 0.942 0.952 0.932 0.952 6,093,130 0.9424 2.11%
2023-07-24 0 0.950 0.940 0.950 0.940 0.960 3,217,000 3,052,930 0.9490 0.932 0.923 0.932 0.923 0.942 3,277,859 0.9314 0.00%
2023-07-21 0 0.950 0.950 0.960 0.950 0.960 3,041,100 2,891,976 0.9510 0.932 0.932 0.942 0.932 0.942 3,098,632 0.9333 0.00%
2023-07-20 0 0.950 0.940 0.950 0.940 0.960 2,775,000 2,636,650 0.9501 0.932 0.923 0.932 0.923 0.942 2,827,498 0.9325 -1.04%
2023-07-19 0 0.960 0.950 0.960 0.950 0.960 3,433,000 3,261,625 0.9501 0.942 0.932 0.942 0.932 0.942 3,497,946 0.9324 0.00%
2023-07-18 0 0.960 0.950 0.960 0.950 0.960 2,838,040 2,708,332 0.9543 0.942 0.932 0.942 0.932 0.942 2,891,730 0.9366 0.00%
2023-07-14 0 0.960 0.950 0.960 0.950 0.960 1,084,104 1,035,383 0.9551 0.942 0.932 0.942 0.932 0.942 1,104,613 0.9373 0.00%
2023-07-13 0 0.960 0.950 0.960 0.950 0.960 1,395,000 1,331,520 0.9545 0.942 0.932 0.942 0.932 0.942 1,421,391 0.9368 2.13%
2023-07-12 0 0.940 0.940 0.960 0.940 0.960 2,549,200 2,423,702 0.9508 0.923 0.923 0.942 0.923 0.942 2,597,426 0.9331 -2.08%
2023-07-11 0 0.960 0.950 0.960 0.950 0.960 527,742 502,125 0.9515 0.942 0.932 0.942 0.932 0.942 537,726 0.9338 1.05%
2023-07-10 0 0.950 0.950 0.960 0.950 0.960 473,000 450,420 0.9523 0.932 0.932 0.942 0.932 0.942 481,948 0.9346 0.00%
2023-07-07 0 0.950 0.950 0.960 0.940 0.960 2,915,520 2,776,109 0.9522 0.932 0.932 0.942 0.923 0.942 2,970,676 0.9345 0.00%
2023-07-06 0 0.950 0.940 0.950 0.940 0.970 8,869,740 8,461,871 0.9540 0.932 0.923 0.932 0.923 0.952 9,037,538 0.9363 -2.06%
2023-07-05 0 0.970 0.960 0.970 0.960 0.970 6,441,500 6,200,507 0.9626 0.952 0.942 0.952 0.942 0.952 6,563,360 0.9447 1.04%
2023-07-04 0 0.960 0.960 0.970 0.960 0.980 5,980,704 5,783,209 0.9670 0.942 0.942 0.952 0.942 0.962 6,093,847 0.9490 -2.04%
2023-07-03 0 0.980 0.970 0.980 0.970 0.980 2,291,527 2,236,329 0.9759 0.962 0.952 0.962 0.952 0.962 2,334,878 0.9578 1.03%
2023-06-30 0 0.970 0.960 0.970 0.960 0.980 1,872,000 1,816,190 0.9702 0.952 0.942 0.952 0.942 0.962 1,907,415 0.9522 0.00%
2023-06-29 0 0.970 0.960 0.970 0.960 0.970 984,840 951,451 0.9661 0.952 0.942 0.952 0.942 0.952 1,003,471 0.9482 -1.02%
2023-06-28 0 0.980 0.960 0.980 0.960 0.980 1,196,000 1,156,570 0.9670 0.962 0.942 0.962 0.942 0.962 1,218,626 0.9491 2.08%
2023-06-27 0 0.960 0.960 0.970 0.950 0.970 2,917,000 2,809,880 0.9633 0.942 0.942 0.952 0.932 0.952 2,972,184 0.9454 0.00%
2023-06-26 0 0.960 0.950 0.960 0.950 0.960 1,758,000 1,686,890 0.9596 0.942 0.932 0.942 0.932 0.942 1,791,258 0.9417 0.00%
2023-06-23 0 0.960 0.960 1.180 0.950 0.980 48,000 45,640 0.9508 0.942 0.942 1.158 0.932 0.962 48,908 0.9332 -2.04%
2023-06-21 0 0.980 0.970 0.980 0.970 0.980 1,212,000 1,180,710 0.9742 0.962 0.952 0.962 0.952 0.962 1,234,929 0.9561 0.00%
2023-06-20 0 0.980 0.970 0.980 0.970 0.990 3,228,400 3,158,576 0.9784 0.962 0.952 0.962 0.952 0.972 3,289,475 0.9602 0.75%
2023-06-19 0 1.070 1.060 1.070 1.060 1.080 3,124,000 3,336,950 1.0682 0.955 0.946 0.955 0.946 0.964 3,501,410 0.9530 0.00%
2023-06-16 0 1.070 1.070 1.080 1.070 1.080 5,825,000 6,239,720 1.0712 0.955 0.955 0.964 0.955 0.964 6,528,717 0.9557 0.00%
2023-06-15 0 1.070 1.070 1.080 1.070 1.080 2,549,000 2,733,910 1.0725 0.955 0.955 0.964 0.955 0.964 2,856,944 0.9569 0.00%
2023-06-14 0 1.070 1.060 1.070 1.060 1.080 5,241,000 5,595,130 1.0676 0.955 0.946 0.955 0.946 0.964 5,874,164 0.9525 -0.93%
2023-06-13 0 1.080 1.070 1.080 1.060 1.080 2,427,000 2,589,670 1.0670 0.964 0.955 0.964 0.946 0.964 2,720,205 0.9520 0.93%
2023-06-12 0 1.070 1.060 1.070 1.060 1.080 3,294,000 3,524,000 1.0698 0.955 0.946 0.955 0.946 0.964 3,691,948 0.9545 0.00%
2023-06-09 0 1.070 1.070 1.080 1.060 1.080 1,313,000 1,404,440 1.0696 0.955 0.955 0.964 0.946 0.964 1,471,623 0.9543 0.00%
2023-06-08 0 1.070 1.070 1.080 1.060 1.080 3,566,000 3,810,170 1.0685 0.955 0.955 0.964 0.946 0.964 3,996,808 0.9533 0.94%
2023-06-07 0 1.060 1.060 1.070 1.060 1.070 1,012,840 1,078,083 1.0644 0.946 0.946 0.955 0.946 0.955 1,135,201 0.9497 -0.93%
2023-06-06 0 1.070 1.060 1.070 1.050 1.080 3,932,520 4,179,065 1.0627 0.955 0.946 0.955 0.937 0.964 4,407,607 0.9481 0.00%
2023-06-05 0 1.070 1.060 1.070 1.060 1.080 2,406,000 2,570,740 1.0685 0.955 0.946 0.955 0.946 0.964 2,696,668 0.9533 0.00%
2023-06-02 0 1.070 1.060 1.070 1.060 1.080 2,546,000 2,718,990 1.0679 0.955 0.946 0.955 0.946 0.964 2,853,582 0.9528 0.94%
2023-06-01 0 1.060 1.050 1.060 1.040 1.060 8,604,000 9,058,410 1.0528 0.946 0.937 0.946 0.928 0.946 9,643,448 0.9393 0.95%
2023-05-31 0 1.050 1.040 1.050 1.040 1.070 6,568,000 6,869,010 1.0458 0.937 0.928 0.937 0.928 0.955 7,361,479 0.9331 -0.94%
2023-05-30 0 1.060 1.060 1.070 1.060 1.070 994,000 1,055,620 1.0620 0.946 0.946 0.955 0.946 0.955 1,114,085 0.9475 0.00%
2023-05-29 0 1.060 1.060 1.070 1.060 1.070 3,415,000 3,639,001 1.0656 0.946 0.946 0.955 0.946 0.955 3,827,566 0.9507 -0.93%
2023-05-25 0 1.070 1.060 1.070 1.060 1.070 3,764,310 4,014,338 1.0664 0.955 0.946 0.955 0.946 0.955 4,219,076 0.9515 0.00%
2023-05-24 0 1.070 1.070 1.080 1.070 1.090 4,131,000 4,455,920 1.0787 0.955 0.955 0.964 0.955 0.973 4,630,065 0.9624 -1.83%
2023-05-23 0 1.090 1.080 1.090 1.080 1.110 3,086,000 3,371,020 1.0924 0.973 0.964 0.973 0.964 0.990 3,458,819 0.9746 -0.91%
2023-05-22 0 1.100 1.100 1.110 1.100 1.110 3,643,500 4,021,730 1.1038 0.981 0.981 0.990 0.981 0.990 4,083,671 0.9848 -0.90%
2023-05-19 0 1.110 1.100 1.110 1.100 1.110 4,310,000 4,756,790 1.1037 0.990 0.981 0.990 0.981 0.990 4,830,690 0.9847 -0.89%
2023-05-18 0 1.120 1.110 1.120 1.110 1.120 3,392,000 3,787,760 1.1167 0.999 0.990 0.999 0.990 0.999 3,801,787 0.9963 0.90%
2023-05-17 0 1.110 1.100 1.110 1.100 1.120 3,998,000 4,444,040 1.1116 0.990 0.981 0.990 0.981 0.999 4,480,998 0.9918 -0.89%
2023-05-16 0 1.120 1.110 1.120 1.110 1.130 5,275,000 5,903,240 1.1191 0.999 0.990 0.999 0.990 1.008 5,912,272 0.9985 0.00%
2023-05-15 0 1.120 1.120 1.130 1.090 1.130 7,262,000 8,064,760 1.1105 0.999 0.999 1.008 0.973 1.008 8,139,321 0.9908 0.00%
2023-05-12 0 1.120 1.120 1.130 1.120 1.150 8,066,000 9,147,260 1.1341 0.999 0.999 1.008 0.999 1.026 9,040,452 1.0118 -1.75%
2023-05-11 0 1.140 1.130 1.140 1.130 1.150 6,725,380 7,681,331 1.1421 1.017 1.008 1.017 1.008 1.026 7,537,872 1.0190 0.00%
2023-05-10 0 1.140 1.140 1.150 1.130 1.160 8,527,000 9,699,660 1.1375 1.017 1.017 1.026 1.008 1.035 9,557,145 1.0149 -1.72%
2023-05-09 0 1.160 1.130 1.160 1.130 1.170 21,384,000 24,665,530 1.1535 1.035 1.008 1.035 1.008 1.044 23,967,397 1.0291 0.87%
2023-05-08 0 1.150 1.150 1.160 1.120 1.160 31,166,840 35,608,649 1.1425 1.026 1.026 1.035 0.999 1.035 34,932,101 1.0194 2.68%
2023-05-05 0 1.120 1.110 1.120 1.110 1.120 7,392,000 8,236,850 1.1143 0.999 0.990 0.999 0.990 0.999 8,285,026 0.9942 0.90%
2023-05-04 0 1.110 1.110 1.120 1.080 1.120 10,353,970 11,407,568 1.1018 0.990 0.990 0.999 0.964 0.999 11,604,831 0.9830 3.74%
2023-05-03 0 1.070 1.050 1.070 1.060 1.080 67,000 71,500 1.0672 0.955 0.937 0.955 0.946 0.964 75,094 0.9521 -0.93%
2023-05-02 0 1.080 1.080 1.100 1.080 1.120 155,000 169,175 1.0915 0.964 0.964 0.981 0.964 0.999 173,726 0.9738 0.00%
2023-04-28 0 1.080 1.080 1.090 1.070 1.090 6,180,000 6,676,180 1.0803 0.964 0.964 0.973 0.955 0.973 6,926,605 0.9638 1.89%
2023-04-27 0 1.060 1.060 1.070 1.060 1.070 540,000 574,900 1.0646 0.946 0.946 0.955 0.946 0.955 605,237 0.9499 -0.93%
2023-04-26 0 1.070 1.060 1.070 1.050 1.070 1,294,000 1,371,600 1.0600 0.955 0.946 0.955 0.937 0.955 1,450,328 0.9457 1.90%
2023-04-25 0 1.050 1.050 1.060 1.050 1.080 3,026,000 3,211,970 1.0615 0.937 0.937 0.946 0.937 0.964 3,391,571 0.9470 -0.94%
2023-04-24 0 1.060 1.060 1.070 1.060 1.080 2,482,000 2,642,290 1.0646 0.946 0.946 0.955 0.946 0.964 2,781,850 0.9498 -0.93%
2023-04-21 0 1.070 1.060 1.070 1.060 1.090 3,311,000 3,558,450 1.0747 0.955 0.946 0.955 0.946 0.973 3,711,001 0.9589 -0.93%
2023-04-20 0 1.080 1.080 1.090 1.080 1.090 1,414,260 1,530,393 1.0821 0.964 0.964 0.973 0.964 0.973 1,585,117 0.9655 0.00%
2023-04-19 0 1.080 1.080 1.090 1.080 1.090 3,629,000 3,927,550 1.0823 0.964 0.964 0.973 0.964 0.973 4,067,419 0.9656 -0.92%
2023-04-18 0 1.090 1.080 1.090 1.070 1.090 6,107,000 6,640,430 1.0873 0.973 0.964 0.973 0.955 0.973 6,844,786 0.9701 1.87%
2023-04-17 0 1.070 1.070 1.080 1.060 1.080 5,669,000 6,064,570 1.0698 0.955 0.955 0.964 0.946 0.964 6,353,871 0.9545 1.90%
2023-04-14 0 1.050 1.050 1.060 1.050 1.070 6,990,000 7,399,510 1.0586 0.937 0.937 0.946 0.937 0.955 7,834,461 0.9445 0.00%
2023-04-13 0 1.050 1.050 1.060 1.050 1.060 4,872,300 5,137,216 1.0544 0.937 0.937 0.946 0.937 0.946 5,460,922 0.9407 0.00%
2023-04-12 0 1.050 1.050 1.060 1.050 1.060 1,425,000 1,503,180 1.0549 0.937 0.937 0.946 0.937 0.946 1,597,154 0.9412 0.00%
2023-04-11 0 1.050 1.050 1.060 1.050 1.060 2,751,000 2,893,920 1.0520 0.937 0.937 0.946 0.937 0.946 3,083,348 0.9386 0.96%
2023-04-06 0 1.040 1.040 1.050 1.040 1.050 4,887,000 5,102,090 1.0440 0.928 0.928 0.937 0.928 0.937 5,477,398 0.9315 -0.95%
2023-04-04 0 1.050 1.040 1.050 1.040 1.050 4,208,120 4,409,986 1.0480 0.937 0.928 0.937 0.928 0.937 4,716,502 0.9350 -0.94%
2023-04-03 0 1.060 1.050 1.060 1.040 1.060 8,996,000 9,429,815 1.0482 0.946 0.937 0.946 0.928 0.946 10,082,805 0.9352 0.95%
2023-03-31 0 1.050 1.050 1.060 1.030 1.060 39,070,100 40,937,797 1.0478 0.937 0.937 0.946 0.919 0.946 43,790,152 0.9349 -5.41%
2023-03-30 0 1.110 1.100 1.110 1.100 1.120 4,384,000 4,861,170 1.1088 0.990 0.981 0.990 0.981 0.999 4,913,630 0.9893 0.00%
2023-03-29 0 1.110 1.100 1.110 1.100 1.120 3,093,000 3,429,770 1.1089 0.990 0.981 0.990 0.981 0.999 3,466,665 0.9894 0.91%
2023-03-28 0 1.100 1.100 1.110 1.100 1.110 5,698,000 6,322,450 1.1096 0.981 0.981 0.990 0.981 0.990 6,386,374 0.9900 -0.90%
2023-03-27 0 1.110 1.100 1.110 1.100 1.120 1,448,000 1,605,060 1.1085 0.990 0.981 0.990 0.981 0.999 1,622,933 0.9890 -0.89%
2023-03-24 0 1.120 1.110 1.120 1.110 1.130 5,795,000 6,491,410 1.1202 0.999 0.990 0.999 0.990 1.008 6,495,093 0.9994 -0.88%
2023-03-23 0 1.130 1.120 1.130 1.110 1.130 3,784,000 4,230,470 1.1180 1.008 0.999 1.008 0.990 1.008 4,241,144 0.9975 0.89%
2023-03-22 0 1.120 1.110 1.120 1.110 1.120 3,422,000 3,825,910 1.1180 0.999 0.990 0.999 0.990 0.999 3,835,411 0.9975 0.90%
2023-03-21 0 1.110 1.100 1.110 1.100 1.110 1,824,000 2,013,830 1.1041 0.990 0.981 0.990 0.981 0.990 2,044,357 0.9851 0.91%
2023-03-20 0 1.100 1.090 1.100 1.090 1.120 8,444,000 9,331,170 1.1051 0.981 0.973 0.981 0.973 0.999 9,464,118 0.9860 0.00%
2023-03-17 0 1.100 1.100 1.110 1.090 1.110 8,599,000 9,468,390 1.1011 0.981 0.981 0.990 0.973 0.990 9,637,844 0.9824 0.92%
2023-03-16 0 1.090 1.080 1.090 1.070 1.100 6,804,200 7,402,700 1.0880 0.973 0.964 0.973 0.955 0.981 7,626,214 0.9707 0.00%
2023-03-15 0 1.090 1.080 1.090 1.080 1.100 6,013,000 6,551,330 1.0895 0.973 0.964 0.973 0.964 0.981 6,739,430 0.9721 1.87%
2023-03-14 0 1.070 1.070 1.080 1.070 1.090 12,974,000 13,966,840 1.0765 0.955 0.955 0.964 0.955 0.973 14,541,387 0.9605 -1.83%
2023-03-13 0 1.090 1.080 1.090 1.070 1.100 20,996,699 22,822,111 1.0869 0.973 0.964 0.973 0.955 0.981 23,533,307 0.9698 -0.91%
2023-03-10 0 1.100 1.090 1.100 1.090 1.110 16,427,000 18,077,770 1.1005 0.981 0.973 0.981 0.973 0.990 18,411,543 0.9819 -1.79%
2023-03-09 0 1.120 1.110 1.120 1.110 1.130 6,739,000 7,531,014 1.1175 0.999 0.990 0.999 0.990 1.008 7,553,137 0.9971 -0.88%
2023-03-08 0 1.130 1.120 1.130 1.110 1.130 12,683,000 14,188,080 1.1187 1.008 0.999 1.008 0.990 1.008 14,215,231 0.9981 0.00%
2023-03-07 0 1.130 1.130 1.140 1.130 1.160 38,144,000 43,559,182 1.1420 1.008 1.008 1.017 1.008 1.035 42,752,170 1.0189 0.00%
2023-03-06 0 1.130 1.130 1.140 1.130 1.140 2,932,000 3,317,800 1.1316 1.008 1.008 1.017 1.008 1.017 3,286,214 1.0096 0.00%
2023-03-03 0 1.130 1.120 1.130 1.120 1.140 18,485,000 20,850,250 1.1280 1.008 0.999 1.008 0.999 1.017 20,718,170 1.0064 0.00%
2023-03-02 0 1.130 1.120 1.130 1.110 1.130 5,329,000 5,966,885 1.1197 1.008 0.999 1.008 0.990 1.008 5,972,796 0.9990 0.00%
2023-03-01 0 1.130 1.120 1.130 1.100 1.130 7,283,840 8,133,681 1.1167 1.008 0.999 1.008 0.981 1.008 8,163,799 0.9963 1.80%
2023-02-28 0 1.110 1.110 1.120 1.100 1.130 9,891,000 10,980,800 1.1102 0.990 0.990 0.999 0.981 1.008 11,085,930 0.9905 -1.77%
2023-02-27 0 1.130 1.120 1.130 1.110 1.130 10,093,000 11,295,350 1.1191 1.008 0.999 1.008 0.990 1.008 11,312,334 0.9985 0.00%
2023-02-24 0 1.130 1.130 1.140 1.130 1.150 9,744,000 11,070,120 1.1361 1.008 1.008 1.017 1.008 1.026 10,921,171 1.0136 -0.88%
2023-02-23 0 1.140 1.140 1.150 1.140 1.150 10,315,993 11,827,462 1.1465 1.017 1.017 1.026 1.017 1.026 11,562,266 1.0229 0.00%
2023-02-22 0 1.140 1.140 1.150 1.140 1.150 4,012,000 4,578,415 1.1412 1.017 1.017 1.026 1.017 1.026 4,496,689 1.0182 -0.87%
2023-02-21 0 1.150 1.140 1.150 1.140 1.150 5,164,500 5,936,766 1.1495 1.026 1.017 1.026 1.017 1.026 5,788,422 1.0256 0.88%
2023-02-20 0 1.140 1.140 1.150 1.130 1.150 5,967,000 6,800,800 1.1397 1.017 1.017 1.026 1.008 1.026 6,687,872 1.0169 0.00%
2023-02-17 0 1.140 1.130 1.140 1.130 1.150 3,983,000 4,515,870 1.1338 1.017 1.008 1.017 1.008 1.026 4,464,186 1.0116 0.00%
2023-02-16 0 1.140 1.140 1.150 1.140 1.160 10,845,000 12,440,450 1.1471 1.017 1.017 1.026 1.017 1.035 12,155,183 1.0235 0.00%
2023-02-15 0 1.140 1.140 1.150 1.140 1.150 5,689,000 6,496,050 1.1419 1.017 1.017 1.026 1.017 1.026 6,376,287 1.0188 -0.87%
2023-02-14 0 1.150 1.150 1.160 1.140 1.160 4,221,210 4,854,255 1.1500 1.026 1.026 1.035 1.017 1.035 4,731,174 1.0260 -0.86%
2023-02-13 0 1.160 1.140 1.160 1.140 1.160 3,542,000 4,070,280 1.1491 1.035 1.017 1.035 1.017 1.035 3,969,908 1.0253 0.87%
2023-02-10 0 1.150 1.140 1.150 1.140 1.160 9,908,000 11,378,610 1.1484 1.026 1.017 1.026 1.017 1.035 11,104,984 1.0246 -0.86%
2023-02-09 0 1.160 1.150 1.160 1.140 1.160 2,572,600 2,966,231 1.1530 1.035 1.026 1.035 1.017 1.035 2,883,395 1.0287 0.00%
2023-02-08 0 1.160 1.150 1.160 1.140 1.160 8,444,432 9,725,923 1.1518 1.035 1.026 1.035 1.017 1.035 9,464,602 1.0276 0.00%
2023-02-07 0 1.160 1.150 1.160 1.150 1.170 8,280,000 9,588,190 1.1580 1.035 1.026 1.035 1.026 1.044 9,280,305 1.0332 0.87%
2023-02-06 0 1.150 1.150 1.160 1.150 1.160 3,515,100 4,068,563 1.1575 1.026 1.026 1.035 1.026 1.035 3,939,759 1.0327 -1.71%
2023-02-03 0 1.170 1.160 1.170 1.150 1.170 11,201,000 12,994,940 1.1602 1.044 1.035 1.044 1.026 1.044 12,554,191 1.0351 -0.85%
2023-02-02 0 1.180 1.170 1.180 1.170 1.190 9,544,000 11,214,485 1.1750 1.053 1.044 1.053 1.044 1.062 10,697,009 1.0484 0.00%
2023-02-01 0 1.180 1.170 1.180 1.160 1.180 8,357,580 9,754,284 1.1671 1.053 1.044 1.053 1.035 1.053 9,367,258 1.0413 1.72%
2023-01-31 0 1.160 1.160 1.170 1.160 1.170 4,304,000 5,003,070 1.1624 1.035 1.035 1.044 1.035 1.044 4,823,966 1.0371 0.00%
2023-01-30 0 1.160 1.150 1.160 1.150 1.180 15,419,000 17,983,170 1.1663 1.035 1.026 1.035 1.026 1.053 17,281,767 1.0406 0.00%
2023-01-27 0 1.160 1.160 1.170 1.100 1.200 8,350,000 9,741,550 1.1667 1.035 1.035 1.044 0.981 1.071 9,358,762 1.0409 -4.13%
2023-01-26 0 1.210 1.190 1.210 1.170 1.210 882,000 1,050,760 1.1913 1.080 1.062 1.080 1.044 1.080 988,554 1.0629 3.42%
2023-01-20 0 1.170 1.160 1.170 1.160 1.180 307,000 358,080 1.1664 1.044 1.035 1.044 1.035 1.053 344,089 1.0407 0.86%
2023-01-19 0 1.160 1.150 1.160 1.140 1.160 2,051,000 2,365,630 1.1534 1.035 1.026 1.035 1.017 1.035 2,298,781 1.0291 0.00%
2023-01-18 0 1.160 1.150 1.160 1.150 1.170 7,840,000 9,106,295 1.1615 1.035 1.026 1.035 1.026 1.044 8,787,149 1.0363 -0.85%
2023-01-17 0 1.170 1.160 1.170 1.160 1.170 3,452,000 4,012,150 1.1623 1.044 1.035 1.044 1.035 1.044 3,869,036 1.0370 0.00%
2023-01-16 0 1.170 1.160 1.170 1.150 1.180 8,521,000 9,937,460 1.1662 1.044 1.035 1.044 1.026 1.053 9,550,421 1.0405 0.86%
2023-01-13 0 1.160 1.150 1.160 1.140 1.160 5,433,000 6,258,130 1.1519 1.035 1.026 1.035 1.017 1.035 6,089,360 1.0277 0.87%
2023-01-12 0 1.150 1.140 1.150 1.140 1.160 7,275,000 8,351,388 1.1480 1.026 1.017 1.026 1.017 1.035 8,153,892 1.0242 0.00%
2023-01-11 0 1.150 1.140 1.150 1.140 1.160 7,996,000 9,211,617 1.1520 1.026 1.017 1.026 1.017 1.035 8,961,995 1.0279 0.00%
2023-01-10 0 1.150 1.150 1.160 1.150 1.160 8,464,400 9,747,751 1.1516 1.026 1.026 1.035 1.026 1.035 9,486,983 1.0275 -0.86%
2023-01-09 0 1.160 1.150 1.160 1.150 1.170 11,031,000 12,781,680 1.1587 1.035 1.026 1.035 1.026 1.044 12,363,653 1.0338 0.00%
2023-01-06 0 1.160 1.150 1.160 1.150 1.170 9,638,500 11,164,190 1.1583 1.035 1.026 1.035 1.026 1.044 10,802,926 1.0334 -0.85%
2023-01-05 0 1.170 1.160 1.170 1.160 1.180 9,545,973 11,178,001 1.1710 1.044 1.035 1.044 1.035 1.053 10,699,220 1.0447 0.00%
2023-01-04 0 1.170 1.160 1.170 1.150 1.180 20,908,000 24,309,930 1.1627 1.044 1.035 1.044 1.026 1.053 23,433,892 1.0374 2.63%
2023-01-03 0 1.140 1.140 1.150 1.130 1.150 7,647,000 8,722,100 1.1406 1.017 1.017 1.026 1.008 1.026 8,570,833 1.0176 0.00%
2022-12-30 0 1.140 1.130 1.140 1.120 1.140 4,136,000 4,681,470 1.1319 1.017 1.008 1.017 0.999 1.017 4,635,669 1.0099 1.79%
2022-12-29 0 1.120 1.120 1.130 1.110 1.130 4,337,986 4,848,613 1.1177 0.999 0.999 1.008 0.990 1.008 4,862,057 0.9972 0.00%
2022-12-28 0 1.120 1.120 1.130 1.110 1.130 10,958,000 12,259,250 1.1187 0.999 0.999 1.008 0.990 1.008 12,281,834 0.9982 1.82%
2022-12-23 0 1.100 1.090 1.100 1.090 1.100 2,507,000 2,754,670 1.0988 0.981 0.973 0.981 0.973 0.981 2,809,870 0.9804 0.00%
2022-12-22 0 1.100 1.100 1.110 1.090 1.120 8,953,000 9,878,960 1.1034 0.981 0.981 0.990 0.973 0.999 10,034,610 0.9845 -0.90%
2022-12-21 0 1.110 1.100 1.110 1.100 1.120 4,779,993 5,294,221 1.1076 0.990 0.981 0.990 0.981 0.999 5,357,463 0.9882 0.00%
2022-12-20 0 1.110 1.100 1.110 1.100 1.120 14,706,700 16,276,255 1.1067 0.990 0.981 0.990 0.981 0.999 16,483,414 0.9874 -0.89%
2022-12-19 0 1.120 1.110 1.120 1.110 1.150 17,336,000 19,404,852 1.1193 0.999 0.990 0.999 0.990 1.026 19,430,359 0.9987 -1.75%
2022-12-16 0 1.140 1.140 1.150 1.120 1.150 13,671,500 15,535,890 1.1364 1.017 1.017 1.026 0.999 1.026 15,323,152 1.0139 0.00%
2022-12-15 0 1.140 1.130 1.140 1.120 1.160 20,356,320 23,151,752 1.1373 1.017 1.008 1.017 0.999 1.035 22,815,564 1.0147 -1.72%
2022-12-14 0 1.160 1.150 1.160 1.140 1.160 12,141,000 13,953,310 1.1493 1.035 1.026 1.035 1.017 1.035 13,607,752 1.0254 1.75%
2022-12-13 0 1.140 1.140 1.150 1.140 1.150 3,529,600 4,033,833 1.1429 1.017 1.017 1.026 1.017 1.026 3,956,010 1.0197 -0.87%
2022-12-12 0 1.150 1.140 1.150 1.140 1.160 14,662,200 16,854,381 1.1495 1.026 1.017 1.026 1.017 1.035 16,433,538 1.0256 0.00%
2022-12-09 0 1.150 1.140 1.150 1.130 1.160 29,234,000 33,476,170 1.1451 1.026 1.017 1.026 1.008 1.035 32,765,755 1.0217 1.77%
2022-12-08 0 1.130 1.120 1.130 1.120 1.140 23,198,240 26,131,320 1.1264 1.008 0.999 1.008 0.999 1.017 26,000,815 1.0050 0.89%
2022-12-07 0 1.120 1.110 1.120 1.110 1.140 16,116,000 18,170,340 1.1275 0.999 0.990 0.999 0.990 1.017 18,062,971 1.0059 -1.75%
2022-12-06 0 1.140 1.130 1.140 1.130 1.150 21,734,000 24,724,760 1.1376 1.017 1.008 1.017 1.008 1.026 24,359,681 1.0150 0.00%
2022-12-05 0 1.140 1.130 1.140 1.120 1.160 45,070,336 51,397,329 1.1404 1.017 1.008 1.017 0.999 1.035 50,515,276 1.0175 0.88%
2022-12-02 0 1.130 1.120 1.130 1.110 1.140 12,672,668 14,244,031 1.1240 1.008 0.999 1.008 0.990 1.017 14,203,651 1.0028 0.00%
2022-12-01 0 1.130 1.120 1.130 1.120 1.160 30,647,000 34,822,260 1.1362 1.008 0.999 1.008 0.999 1.035 34,349,459 1.0138 0.00%
2022-11-30 0 1.130 1.130 1.140 1.120 1.160 29,385,000 33,367,950 1.1355 1.008 1.008 1.017 0.999 1.035 32,934,997 1.0131 -0.88%
2022-11-29 0 1.140 1.140 1.150 1.110 1.170 68,838,240 78,668,211 1.1428 1.017 1.017 1.026 0.990 1.044 77,154,576 1.0196 2.70%
2022-11-28 0 1.110 1.100 1.110 1.100 1.140 30,558,000 33,893,040 1.1091 0.990 0.981 0.990 0.981 1.017 34,249,707 0.9896 -2.63%
2022-11-25 0 1.140 1.140 1.150 1.070 1.180 113,175,400 127,885,215 1.1300 1.017 1.017 1.026 0.955 1.053 126,848,101 1.0082 6.54%
2022-11-24 0 1.070 1.060 1.070 1.060 1.080 22,456,000 22,964,380 1.0226 0.955 0.946 0.955 0.946 0.964 25,168,906 0.9124 0.94%
2022-11-23 0 1.060 1.060 1.070 1.060 1.070 10,882,000 11,604,630 1.0664 0.946 0.946 0.955 0.946 0.955 12,196,653 0.9515 0.00%
2022-11-22 0 1.060 1.050 1.060 1.040 1.080 14,909,000 15,824,830 1.0614 0.946 0.937 0.946 0.928 0.964 16,710,154 0.9470 0.95%
2022-11-21 0 1.050 1.040 1.050 1.040 1.070 7,491,000 7,888,340 1.0530 0.937 0.928 0.937 0.928 0.955 8,395,986 0.9395 -0.94%
2022-11-18 0 1.060 1.060 1.070 1.050 1.070 6,936,000 7,354,620 1.0604 0.946 0.946 0.955 0.937 0.955 7,773,937 0.9461 0.00%
2022-11-17 0 1.060 1.050 1.060 1.050 1.080 22,209,840 23,573,965 1.0614 0.946 0.937 0.946 0.937 0.964 24,893,007 0.9470 -1.85%
2022-11-16 0 1.080 1.070 1.080 1.070 1.100 26,928,020 29,118,426 1.0813 0.964 0.955 0.964 0.955 0.981 30,181,189 0.9648 -0.92%
2022-11-15 0 1.090 1.080 1.090 1.080 1.110 55,404,220 60,470,726 1.0914 0.973 0.964 0.973 0.964 0.990 62,097,594 0.9738 0.00%
2022-11-14 0 1.090 1.080 1.090 1.080 1.120 46,193,050 50,655,698 1.0966 0.973 0.964 0.973 0.964 0.999 51,773,624 0.9784 0.00%
2022-11-11 0 1.090 1.080 1.090 1.080 1.130 36,728,000 40,282,270 1.0968 0.973 0.964 0.973 0.964 1.008 41,165,103 0.9786 0.00%
2022-11-10 0 1.090 1.090 1.100 1.080 1.110 4,804,000 5,249,700 1.0928 0.973 0.973 0.981 0.964 0.990 5,384,370 0.9750 -0.91%
2022-11-09 0 1.100 1.100 1.110 1.100 1.120 3,436,000 3,814,790 1.1102 0.981 0.981 0.990 0.981 0.999 3,851,103 0.9906 -0.90%
2022-11-08 0 1.110 1.100 1.110 1.100 1.110 2,039,000 2,253,430 1.1052 0.990 0.981 0.990 0.981 0.990 2,285,331 0.9860 0.00%
2022-11-07 0 1.110 1.100 1.110 1.100 1.140 19,268,150 21,355,173 1.1083 0.990 0.981 0.990 0.981 1.017 21,595,932 0.9889 0.00%
2022-11-04 0 1.110 1.100 1.110 1.090 1.140 4,090,350 4,557,670 1.1142 0.990 0.981 0.990 0.973 1.017 4,584,504 0.9941 0.00%
2022-11-03 0 1.110 1.100 1.110 1.100 1.120 548,200 606,744 1.1068 0.990 0.981 0.990 0.981 0.999 614,428 0.9875 -0.89%
2022-11-02 0 1.120 1.110 1.120 1.090 1.120 337,000 371,500 1.1024 0.999 0.990 0.999 0.973 0.999 377,713 0.9836 1.82%
2022-11-01 0 1.100 1.100 1.110 1.070 1.110 722,000 787,720 1.0910 0.981 0.981 0.990 0.955 0.990 809,225 0.9734 2.80%
2022-10-31 0 1.070 1.070 1.080 1.060 1.110 3,070,000 3,307,000 1.0772 0.955 0.955 0.964 0.946 0.990 3,440,886 0.9611 -3.60%
2022-10-28 0 1.110 1.100 1.110 1.090 1.130 3,326,000 3,656,030 1.0992 0.990 0.981 0.990 0.973 1.008 3,727,813 0.9807 -1.77%
2022-10-27 0 1.130 1.130 1.140 1.130 1.160 401,000 458,330 1.1430 1.008 1.008 1.017 1.008 1.035 449,445 1.0198 0.00%
2022-10-26 0 1.130 1.130 1.140 1.130 1.150 1,683,000 1,919,640 1.1406 1.008 1.008 1.017 1.008 1.026 1,886,323 1.0177 0.00%
2022-10-25 0 1.130 1.120 1.130 1.100 1.180 6,785,000 7,567,290 1.1153 1.008 0.999 1.008 0.981 1.053 7,604,695 0.9951 -3.42%
2022-10-24 0 1.170 1.160 1.180 1.160 1.200 588,000 693,280 1.1790 1.044 1.035 1.053 1.035 1.071 659,036 1.0520 -2.50%
2022-10-21 0 1.200 1.190 1.200 1.190 1.210 217,030 260,824 1.2018 1.071 1.062 1.071 1.062 1.080 243,249 1.0722 0.84%
2022-10-20 0 1.190 1.190 1.200 1.180 1.210 733,000 877,110 1.1966 1.062 1.062 1.071 1.053 1.080 821,554 1.0676 0.00%
2022-10-19 0 1.190 1.190 1.200 1.190 1.200 251,900 301,970 1.1988 1.062 1.062 1.071 1.062 1.071 282,332 1.0696 0.00%
2022-10-18 0 1.190 1.190 1.210 1.190 1.220 1,112,000 1,336,030 1.2015 1.062 1.062 1.080 1.062 1.088 1,246,341 1.0720 -1.65%
2022-10-17 0 1.210 1.190 1.200 1.190 1.210 330,140 395,301 1.1974 1.080 1.062 1.071 1.062 1.080 370,024 1.0683 0.00%
2022-10-14 0 1.210 1.200 1.210 1.200 1.230 413,000 501,270 1.2137 1.080 1.071 1.080 1.071 1.097 462,894 1.0829 0.83%
2022-10-13 0 1.200 1.200 1.210 1.180 1.220 406,600 486,341 1.1961 1.071 1.071 1.080 1.053 1.088 455,721 1.0672 -0.83%
2022-10-12 0 1.210 1.210 1.220 1.190 1.220 396,000 475,970 1.2019 1.080 1.080 1.088 1.062 1.088 443,841 1.0724 0.83%
2022-10-11 0 1.200 1.200 1.210 1.200 1.240 395,000 484,710 1.2271 1.071 1.071 1.080 1.071 1.106 442,720 1.0948 -1.64%
2022-10-10 0 1.220 1.220 1.230 1.210 1.240 499,000 611,230 1.2249 1.088 1.088 1.097 1.080 1.106 559,284 1.0929 3.39%
2022-10-07 0 1.180 1.180 1.300 - - 0 0 - 1.053 1.053 1.160 - - 0 - 0.00%
2022-10-06 0 1.180 1.100 1.300 - - 0 0 - 1.053 0.981 1.160 - - 0 - 0.00%
2022-10-05 0 1.180 1.180 1.300 - - 0 0 - 1.053 1.053 1.160 - - 0 - 0.00%
2022-10-03 0 1.180 - 1.180 - - 0 0 - 1.053 - 1.053 - - 0 - 0.00%
2022-09-30 0 1.180 1.140 1.180 - - 0 0 - 1.053 1.017 1.053 - - 0 - 0.00%
2022-09-29 0 1.180 1.140 1.290 1.100 1.180 80,400 92,026 1.1446 1.053 1.017 1.151 0.981 1.053 90,113 1.0212 -5.60%
2022-09-28 0 1.250 1.240 1.250 1.240 1.280 663,000 830,890 1.2532 1.115 1.106 1.115 1.106 1.142 743,097 1.1181 -1.57%
2022-09-27 0 1.270 1.270 1.280 1.260 1.290 309,400 395,114 1.2770 1.133 1.133 1.142 1.124 1.151 346,779 1.1394 -0.78%
2022-09-26 0 1.280 1.270 1.280 1.250 1.310 1,290,000 1,648,011 1.2775 1.142 1.133 1.142 1.115 1.169 1,445,845 1.1398 -1.54%
2022-09-23 0 1.300 1.300 1.320 1.290 1.320 711,680 931,310 1.3086 1.160 1.160 1.178 1.151 1.178 797,658 1.1676 -1.52%
2022-09-22 0 1.320 1.320 1.330 1.290 1.330 739,000 966,600 1.3080 1.178 1.178 1.187 1.151 1.187 828,278 1.1670 -0.75%
2022-09-21 0 1.330 1.320 1.330 1.320 1.340 501,600 668,640 1.3330 1.187 1.178 1.187 1.178 1.196 562,198 1.1893 -0.75%
2022-09-20 0 1.340 1.330 1.340 1.330 1.340 144,000 192,140 1.3343 1.196 1.187 1.196 1.187 1.196 161,397 1.1905 -0.74%
2022-09-19 0 1.350 1.340 1.350 1.320 1.350 751,000 1,002,330 1.3347 1.204 1.196 1.204 1.178 1.204 841,728 1.1908 -0.74%
2022-09-16 0 1.360 1.350 1.360 1.340 1.390 1,233,200 1,687,100 1.3681 1.213 1.204 1.213 1.196 1.240 1,382,183 1.2206 0.00%
2022-09-15 0 1.360 1.350 1.360 1.350 1.370 222,300 303,085 1.3634 1.213 1.204 1.213 1.204 1.222 249,156 1.2164 0.00%
2022-09-14 0 1.360 1.360 1.370 1.360 1.380 107,000 146,440 1.3686 1.213 1.213 1.222 1.213 1.231 119,927 1.2211 -2.16%
2022-09-13 0 1.390 1.370 1.390 1.370 1.390 436,550 603,218 1.3818 1.240 1.222 1.240 1.222 1.240 489,290 1.2328 1.46%
2022-09-09 0 1.370 1.370 1.390 1.350 1.390 679,000 932,490 1.3733 1.222 1.222 1.240 1.204 1.240 761,030 1.2253 0.74%
2022-09-08 0 1.360 1.350 1.360 1.350 1.370 735,000 995,260 1.3541 1.213 1.204 1.213 1.204 1.222 823,795 1.2081 -0.73%
2022-09-07 0 1.370 1.360 1.370 1.360 1.370 216,000 294,530 1.3636 1.222 1.213 1.222 1.213 1.222 242,095 1.2166 0.00%
2022-09-06 0 1.370 1.370 1.380 1.360 1.380 308,760 424,193 1.3739 1.222 1.222 1.231 1.213 1.231 346,061 1.2258 0.00%
2022-09-05 0 1.370 1.370 1.380 1.350 1.370 539,000 735,820 1.3652 1.222 1.222 1.231 1.204 1.222 604,116 1.2180 0.74%
2022-09-02 0 1.360 1.350 1.360 1.350 1.360 207,000 280,650 1.3558 1.213 1.204 1.213 1.204 1.213 232,008 1.2097 0.00%
2022-09-01 0 1.360 1.360 1.370 1.350 1.370 305,000 415,190 1.3613 1.213 1.213 1.222 1.204 1.222 341,847 1.2145 0.00%
2022-08-31 0 1.360 1.360 1.370 1.360 1.370 230,000 313,950 1.3650 1.213 1.213 1.222 1.213 1.222 257,786 1.2179 0.00%
2022-08-30 0 1.360 1.350 1.370 1.350 1.360 330,000 447,770 1.3569 1.213 1.204 1.222 1.204 1.213 369,867 1.2106 0.00%
2022-08-29 0 1.360 1.360 1.370 1.350 1.370 141,000 192,080 1.3623 1.213 1.213 1.222 1.204 1.222 158,034 1.2154 0.00%
2022-08-26 0 1.360 1.360 1.370 1.360 1.370 86,100 117,815 1.3684 1.213 1.213 1.222 1.213 1.222 96,502 1.2209 0.00%
2022-08-25 0 1.360 1.360 1.370 1.350 1.370 347,000 474,930 1.3687 1.213 1.213 1.222 1.204 1.222 388,921 1.2211 0.74%
2022-08-24 0 1.350 1.350 1.360 1.350 1.360 108,000 146,280 1.3544 1.204 1.204 1.213 1.204 1.213 121,047 1.2085 0.00%
2022-08-23 0 1.350 1.350 1.370 1.350 1.380 254,000 345,190 1.3590 1.204 1.204 1.222 1.204 1.231 284,686 1.2125 -2.17%
2022-08-22 0 1.380 1.360 1.380 1.360 1.370 252,420 345,518 1.3688 1.231 1.213 1.231 1.213 1.222 282,915 1.2213 0.73%
2022-08-19 0 1.370 1.360 1.370 1.360 1.380 204,000 279,470 1.3700 1.222 1.213 1.222 1.213 1.231 228,645 1.2223 0.74%
2022-08-18 0 1.360 1.360 1.370 1.350 1.360 110,000 149,370 1.3579 1.213 1.213 1.222 1.204 1.213 123,289 1.2115 -0.73%
2022-08-17 0 1.370 1.360 1.370 1.360 1.370 88,000 119,810 1.3615 1.222 1.213 1.222 1.213 1.222 98,631 1.2147 0.00%
2022-08-16 0 1.370 1.360 1.370 1.360 1.370 166,420 227,838 1.3691 1.222 1.213 1.222 1.213 1.222 186,525 1.2215 0.00%
2022-08-15 0 1.370 1.360 1.370 1.360 1.370 30,000 40,840 1.3613 1.222 1.213 1.222 1.213 1.222 33,624 1.2146 -0.72%
2022-08-12 0 1.380 1.370 1.380 1.370 1.380 96,000 132,360 1.3788 1.231 1.222 1.231 1.222 1.231 107,598 1.2301 0.00%
2022-08-11 0 1.380 1.370 1.380 1.350 1.380 417,700 572,647 1.3710 1.231 1.222 1.231 1.204 1.231 468,162 1.2232 1.47%
2022-08-10 0 1.360 1.350 1.360 1.350 1.360 113,000 153,010 1.3541 1.213 1.204 1.213 1.204 1.213 126,652 1.2081 0.00%
2022-08-09 0 1.360 1.350 1.360 1.350 1.370 225,000 306,430 1.3619 1.213 1.204 1.213 1.204 1.222 252,182 1.2151 -0.73%
2022-08-08 0 1.370 1.360 1.370 1.360 1.370 225,000 306,450 1.3620 1.222 1.213 1.222 1.213 1.222 252,182 1.2152 0.00%
2022-08-05 0 1.370 1.360 1.370 1.350 1.370 180,000 245,620 1.3646 1.222 1.213 1.222 1.204 1.222 201,746 1.2175 1.48%
2022-08-04 0 1.350 1.340 1.350 1.340 1.350 235,000 316,620 1.3473 1.204 1.196 1.204 1.196 1.204 263,390 1.2021 0.00%
2022-08-03 0 1.350 1.330 1.350 1.330 1.350 301,700 405,047 1.3425 1.204 1.187 1.204 1.187 1.204 338,148 1.1978 0.00%
2022-08-02 0 1.350 1.340 1.350 1.320 1.380 1,616,000 2,168,470 1.3419 1.204 1.196 1.204 1.178 1.231 1,811,229 1.1972 -1.46%
2022-08-01 0 1.370 1.360 1.370 1.360 1.380 668,600 914,862 1.3683 1.222 1.213 1.222 1.213 1.231 749,373 1.2208 -0.72%
2022-07-29 0 1.380 1.370 1.380 1.370 1.390 225,000 310,320 1.3792 1.231 1.222 1.231 1.222 1.240 252,182 1.2305 0.00%
2022-07-28 0 1.380 1.380 1.390 1.380 1.390 19,000 26,280 1.3832 1.231 1.231 1.240 1.231 1.240 21,295 1.2341 -0.72%
2022-07-27 0 1.390 1.370 1.390 1.370 1.390 356,380 491,861 1.3802 1.240 1.222 1.240 1.222 1.240 399,434 1.2314 0.00%
2022-07-26 0 1.390 1.380 1.390 1.370 1.390 516,000 712,310 1.3804 1.240 1.231 1.240 1.222 1.240 578,338 1.2317 0.72%
2022-07-25 0 1.380 1.370 1.380 1.370 1.380 526,000 725,580 1.3794 1.231 1.222 1.231 1.222 1.231 589,546 1.2307 0.00%
2022-07-22 0 1.380 1.370 1.380 1.370 1.380 560,920 773,862 1.3796 1.231 1.222 1.231 1.222 1.231 628,685 1.2309 0.73%
2022-07-21 0 1.370 1.370 1.390 1.370 1.390 667,000 921,420 1.3814 1.222 1.222 1.240 1.222 1.240 747,580 1.2325 -0.72%
2022-07-20 0 1.380 1.380 1.390 1.380 1.390 315,000 437,480 1.3888 1.231 1.231 1.240 1.231 1.240 353,055 1.2391 -0.72%
2022-07-19 0 1.390 1.380 1.390 1.380 1.410 966,000 1,338,470 1.3856 1.240 1.231 1.240 1.231 1.258 1,082,702 1.2362 0.00%
2022-07-18 0 1.390 1.390 1.400 1.380 1.400 338,180 471,291 1.3936 1.240 1.240 1.249 1.231 1.249 379,035 1.2434 0.72%
2022-07-15 0 1.380 1.380 1.390 1.370 1.410 1,118,000 1,552,880 1.3890 1.231 1.231 1.240 1.222 1.258 1,253,065 1.2393 -2.13%
2022-07-14 0 1.410 1.400 1.410 1.400 1.430 1,388,000 1,962,890 1.4142 1.258 1.249 1.258 1.249 1.276 1,555,684 1.2618 -1.40%
2022-07-13 0 1.430 1.430 1.440 1.430 1.450 760,000 1,094,540 1.4402 1.276 1.276 1.285 1.276 1.294 851,815 1.2849 -1.38%
2022-07-12 0 1.450 1.440 1.450 1.440 1.460 695,630 1,005,795 1.4459 1.294 1.285 1.294 1.285 1.303 779,669 1.2900 0.00%
2022-07-11 0 1.450 1.450 1.460 1.450 1.460 250,000 362,530 1.4501 1.294 1.294 1.303 1.294 1.303 280,202 1.2938 -0.68%
2022-07-08 0 1.460 1.450 1.460 1.450 1.460 587,000 852,360 1.4521 1.303 1.294 1.303 1.294 1.303 657,915 1.2955 0.69%
2022-07-07 0 1.450 1.450 1.460 1.440 1.460 416,000 603,470 1.4506 1.294 1.294 1.303 1.285 1.303 466,257 1.2943 0.00%
2022-07-06 0 1.450 1.450 1.470 1.450 1.460 486,440 707,636 1.4547 1.294 1.294 1.312 1.294 1.303 545,207 1.2979 -1.36%
2022-07-05 0 1.470 1.460 1.470 1.460 1.470 336,650 492,229 1.4621 1.312 1.303 1.312 1.303 1.312 377,321 1.3045 0.00%
2022-07-04 0 1.470 1.460 1.470 1.460 1.470 574,000 842,030 1.4670 1.312 1.303 1.312 1.303 1.312 643,345 1.3088 -0.68%
2022-06-30 0 1.480 1.470 1.480 1.470 1.480 405,000 595,960 1.4715 1.320 1.312 1.320 1.312 1.320 453,928 1.3129 0.00%
2022-06-29 0 1.480 1.470 1.480 1.470 1.490 1,049,000 1,543,750 1.4716 1.320 1.312 1.320 1.312 1.329 1,175,730 1.3130 -0.67%
2022-06-28 0 1.490 1.480 1.490 1.470 1.490 770,300 1,135,814 1.4745 1.329 1.320 1.329 1.312 1.329 863,360 1.3156 0.00%
2022-06-27 0 1.490 1.480 1.490 1.470 1.490 1,553,880 2,300,433 1.4804 1.329 1.320 1.329 1.312 1.329 1,741,604 1.3209 1.36%
2022-06-24 0 1.470 1.470 1.480 1.470 1.480 229,990 339,095 1.4744 1.312 1.312 1.320 1.312 1.320 257,775 1.3155 -0.68%
2022-06-23 0 1.480 1.470 1.480 1.460 1.480 356,000 523,050 1.4692 1.320 1.312 1.320 1.303 1.320 399,008 1.3109 0.68%
2022-06-22 0 1.470 1.460 1.470 1.470 1.480 516,000 758,610 1.4702 1.312 1.303 1.312 1.312 1.320 578,338 1.3117 0.00%
2022-06-21 0 1.470 1.470 1.480 1.470 1.480 456,200 672,230 1.4735 1.312 1.312 1.320 1.312 1.320 511,313 1.3147 0.00%
2022-06-20 0 1.470 1.470 1.480 1.470 1.480 428,040 629,461 1.4706 1.312 1.312 1.320 1.312 1.320 479,751 1.3121 0.00%
2022-06-17 0 1.470 1.470 1.480 1.470 1.490 730,400 1,074,228 1.4707 1.312 1.312 1.320 1.312 1.329 818,639 1.3122 -0.68%
2022-06-16 0 1.480 1.480 1.490 1.470 1.490 490,000 725,850 1.4813 1.320 1.320 1.329 1.312 1.329 549,197 1.3217 -0.67%
2022-06-15 0 1.490 1.480 1.490 1.470 1.500 2,329,000 3,464,640 1.4876 1.329 1.320 1.329 1.312 1.338 2,610,366 1.3273 2.05%
2022-06-14 0 1.460 1.460 1.470 1.450 1.470 933,900 1,364,909 1.4615 1.303 1.303 1.312 1.294 1.312 1,046,724 1.3040 0.00%
2022-06-13 0 1.460 1.460 1.480 1.460 1.480 1,504,000 2,213,260 1.4716 1.303 1.303 1.320 1.303 1.320 1,685,698 1.3130 -1.35%
2022-06-10 0 1.480 1.470 1.480 1.470 1.480 636,000 937,350 1.4738 1.320 1.312 1.320 1.312 1.320 712,835 1.3150 0.00%
2022-06-09 0 1.480 1.470 1.480 1.470 1.480 572,000 846,270 1.4795 1.320 1.312 1.320 1.312 1.320 641,103 1.3200 0.68%
2022-06-08 0 1.470 1.470 1.480 1.460 1.490 1,545,700 2,273,831 1.4711 1.312 1.312 1.320 1.303 1.329 1,732,436 1.3125 -0.68%
2022-06-07 0 1.480 1.480 1.490 1.470 1.490 931,000 1,377,540 1.4796 1.320 1.320 1.329 1.312 1.329 1,043,474 1.3201 0.00%
2022-06-06 0 1.480 1.470 1.480 1.470 1.490 857,000 1,265,330 1.4765 1.320 1.312 1.320 1.312 1.329 960,534 1.3173 0.00%
2022-06-02 0 1.480 1.470 1.480 1.460 1.480 832,000 1,229,810 1.4781 1.320 1.312 1.320 1.303 1.320 932,514 1.3188 0.68%
2022-06-01 0 1.470 1.460 1.470 1.460 1.470 220,280 323,480 1.4685 1.312 1.303 1.312 1.303 1.312 246,892 1.3102 0.68%
2022-05-31 0 1.460 1.460 1.470 1.460 1.470 1,350,550 1,972,821 1.4608 1.303 1.303 1.312 1.303 1.312 1,513,710 1.3033 0.00%
2022-05-30 0 1.460 1.460 1.470 1.460 1.480 771,310 1,128,673 1.4633 1.303 1.303 1.312 1.303 1.320 864,492 1.3056 -0.68%
2022-05-27 0 1.470 1.460 1.470 1.470 1.480 188,000 276,820 1.4724 1.312 1.303 1.312 1.312 1.320 210,712 1.3137 0.00%
2022-05-26 0 1.470 1.470 1.480 1.470 1.480 297,990 438,325 1.4709 1.312 1.312 1.320 1.312 1.320 333,990 1.3124 -0.68%
2022-05-25 0 1.480 1.470 1.480 1.470 1.480 578,000 852,690 1.4752 1.320 1.312 1.320 1.312 1.320 647,828 1.3162 0.68%
2022-05-24 0 1.470 1.450 1.470 1.460 1.480 710,000 1,039,550 1.4642 1.312 1.294 1.312 1.303 1.320 795,775 1.3063 -0.68%
2022-05-23 0 1.480 1.470 1.480 1.470 1.480 355,000 522,250 1.4711 1.320 1.312 1.320 1.312 1.320 397,887 1.3126 0.00%
2022-05-20 0 1.480 1.470 1.480 1.450 1.480 1,162,000 1,700,670 1.4636 1.320 1.312 1.320 1.294 1.320 1,302,381 1.3058 0.68%
2022-05-19 0 1.470 1.460 1.470 1.450 1.470 595,000 867,070 1.4573 1.312 1.303 1.312 1.294 1.312 666,882 1.3002 0.00%
2022-05-18 0 1.470 1.460 1.470 1.460 1.470 753,000 1,105,210 1.4677 1.312 1.303 1.312 1.303 1.312 843,970 1.3095 0.00%
2022-05-17 0 1.470 1.460 1.470 1.460 1.490 2,957,189 4,340,687 1.4678 1.312 1.303 1.312 1.303 1.329 3,314,446 1.3096 -1.34%
2022-05-16 0 1.490 1.480 1.490 1.480 1.490 186,800 277,954 1.4880 1.329 1.320 1.329 1.320 1.329 209,367 1.3276 0.00%
2022-05-13 0 1.490 1.470 1.490 1.460 1.490 2,872,000 4,220,070 1.4694 1.329 1.312 1.329 1.303 1.329 3,218,966 1.3110 0.00%
2022-05-12 0 1.490 1.490 1.500 1.480 1.510 745,100 1,115,737 1.4974 1.329 1.329 1.338 1.320 1.347 835,115 1.3360 -1.97%
2022-05-11 0 1.520 1.500 1.520 1.500 1.520 916,000 1,384,180 1.5111 1.356 1.338 1.356 1.338 1.356 1,026,662 1.3482 0.66%
2022-05-10 0 1.510 1.500 1.520 1.500 1.520 377,000 567,360 1.5049 1.347 1.338 1.356 1.338 1.356 422,545 1.3427 0.00%
2022-05-06 0 1.510 1.510 1.520 1.510 1.530 151,000 229,320 1.5187 1.347 1.347 1.356 1.347 1.365 169,242 1.3550 -1.31%
2022-05-05 0 1.530 1.530 1.540 1.510 1.550 1,587,040 2,443,270 1.5395 1.365 1.365 1.374 1.347 1.383 1,778,770 1.3736 -0.65%
2022-05-04 0 1.540 1.530 1.580 - - 0 0 - 1.374 1.365 1.410 - - 0 - 0.00%
2022-05-03 0 1.540 1.530 1.680 1.540 1.540 34,000 53,070 1.5609 1.374 1.365 1.499 1.374 1.374 38,108 1.3926 0.65%
2022-04-29 0 1.530 1.530 1.610 1.510 1.630 23,000 36,230 1.5752 1.365 1.365 1.436 1.347 1.454 25,779 1.4054 1.32%
2022-04-28 0 1.510 - 1.690 - - 0 0 - 1.347 - 1.508 - - 0 - 0.00%
2022-04-27 0 1.510 1.500 1.510 1.490 1.510 179,200 268,770 1.4998 1.347 1.338 1.347 1.329 1.347 200,849 1.3382 0.67%
2022-04-26 0 1.500 1.480 1.500 1.480 1.520 1,257,430 1,891,337 1.5041 1.338 1.320 1.338 1.320 1.356 1,409,340 1.3420 -0.66%
2022-04-25 0 1.510 1.500 1.510 1.500 1.550 731,000 1,110,440 1.5191 1.347 1.338 1.347 1.338 1.383 819,312 1.3553 -2.58%
2022-04-22 0 1.550 1.540 1.550 1.530 1.550 954,000 1,470,880 1.5418 1.383 1.374 1.383 1.365 1.383 1,069,253 1.3756 0.65%
2022-04-21 0 1.540 1.540 1.550 1.540 1.560 439,900 681,948 1.5502 1.374 1.374 1.383 1.374 1.392 493,044 1.3831 -1.28%
2022-04-20 0 1.560 1.550 1.570 1.560 1.580 618,000 965,520 1.5623 1.392 1.383 1.401 1.392 1.410 692,660 1.3939 -1.27%
2022-04-19 0 1.580 1.570 1.580 1.560 1.590 681,600 1,072,818 1.5740 1.410 1.401 1.410 1.392 1.419 763,944 1.4043 0.00%
2022-04-14 0 1.580 1.570 1.580 1.560 1.590 859,620 1,354,040 1.5752 1.410 1.401 1.410 1.392 1.419 963,471 1.4054 0.64%
2022-04-13 0 1.570 1.560 1.570 1.570 1.580 252,000 395,990 1.5714 1.401 1.392 1.401 1.401 1.410 282,444 1.4020 0.00%
2022-04-12 0 1.570 1.560 1.570 1.510 1.580 3,734,000 5,779,030 1.5477 1.401 1.392 1.401 1.347 1.410 4,185,104 1.3809 -0.63%
2022-04-11 0 1.580 1.570 1.590 1.570 1.600 1,734,100 2,753,744 1.5880 1.410 1.401 1.419 1.401 1.428 1,943,596 1.4168 -1.86%
2022-04-08 0 1.610 1.600 1.610 1.600 1.610 554,000 888,540 1.6039 1.436 1.428 1.436 1.428 1.436 620,929 1.4310 0.62%
2022-04-07 0 1.600 1.600 1.610 1.600 1.620 986,000 1,585,710 1.6082 1.428 1.428 1.436 1.428 1.445 1,105,118 1.4349 -0.62%
2022-04-06 0 1.610 1.610 1.620 1.600 1.620 1,913,000 3,076,100 1.6080 1.436 1.436 1.445 1.428 1.445 2,144,109 1.4347 1.90%
2022-04-04 0 1.580 1.580 1.610 1.580 1.630 157,650 252,827 1.6037 1.410 1.410 1.436 1.410 1.454 176,696 1.4309 -3.07%
2022-04-01 0 1.630 1.620 1.630 1.620 1.630 21,000 34,150 1.6262 1.454 1.445 1.454 1.445 1.454 23,537 1.4509 0.00%
2022-03-31 0 1.630 1.620 1.630 1.620 1.640 141,500 230,550 1.6293 1.454 1.445 1.454 1.445 1.463 158,595 1.4537 -0.61%
2022-03-30 0 1.640 1.630 1.640 1.620 1.640 1,789,000 2,915,030 1.6294 1.463 1.454 1.463 1.445 1.463 2,005,129 1.4538 1.23%
2022-03-29 0 1.620 1.610 1.620 1.590 1.640 2,944,000 4,734,140 1.6081 1.445 1.436 1.445 1.419 1.463 3,299,664 1.4347 -1.22%
2022-03-28 0 1.640 1.620 1.640 1.610 1.640 849,000 1,381,510 1.6272 1.463 1.445 1.463 1.436 1.463 951,568 1.4518 0.00%
2022-03-25 0 1.640 1.630 1.640 1.610 1.680 1,311,200 2,150,550 1.6401 1.463 1.454 1.463 1.436 1.499 1,469,606 1.4634 -1.20%
2022-03-24 0 1.660 1.650 1.660 1.660 1.670 115,000 191,210 1.6627 1.481 1.472 1.481 1.481 1.490 128,893 1.4835 -0.60%
2022-03-23 0 1.670 1.660 1.670 1.660 1.690 606,000 1,010,870 1.6681 1.490 1.481 1.490 1.481 1.508 679,211 1.4883 0.00%
2022-03-22 0 1.670 1.660 1.680 1.660 1.680 2,497,210 4,169,263 1.6696 1.490 1.481 1.499 1.481 1.499 2,798,898 1.4896 1.21%
2022-03-21 0 1.650 1.640 1.650 1.640 1.670 689,000 1,142,670 1.6584 1.472 1.463 1.472 1.463 1.490 772,238 1.4797 -1.20%
2022-03-18 0 1.670 1.660 1.670 1.640 1.680 2,386,000 3,946,353 1.6540 1.490 1.481 1.490 1.463 1.499 2,674,252 1.4757 0.60%
2022-03-17 0 1.660 1.640 1.660 1.620 1.660 2,326,600 3,819,462 1.6416 1.481 1.463 1.481 1.445 1.481 2,607,676 1.4647 2.47%
2022-03-16 0 1.620 1.610 1.620 1.560 1.620 1,231,800 1,961,680 1.5925 1.445 1.436 1.445 1.392 1.445 1,380,614 1.4209 3.85%
2022-03-15 0 1.560 1.560 1.570 1.550 1.620 1,770,000 2,812,850 1.5892 1.392 1.392 1.401 1.383 1.445 1,983,833 1.4179 -3.70%
2022-03-14 0 1.620 1.610 1.620 1.620 1.660 325,500 531,825 1.6339 1.445 1.436 1.445 1.445 1.481 364,824 1.4578 -1.22%
2022-03-11 0 1.640 1.640 1.660 1.630 1.660 419,590 688,848 1.6417 1.463 1.463 1.481 1.454 1.481 470,281 1.4648 0.00%
2022-03-10 0 1.640 1.640 1.650 1.630 1.660 464,000 761,900 1.6420 1.463 1.463 1.472 1.454 1.481 520,056 1.4650 0.00%
2022-03-09 0 1.640 1.630 1.640 1.600 1.680 905,000 1,478,490 1.6337 1.463 1.454 1.463 1.428 1.499 1,014,333 1.4576 -1.20%
2022-03-08 0 1.660 1.650 1.660 1.650 1.700 1,015,110 1,691,656 1.6665 1.481 1.472 1.481 1.472 1.517 1,137,745 1.4868 -1.19%
2022-03-07 0 1.680 1.670 1.680 1.680 1.700 575,000 968,040 1.6835 1.499 1.490 1.499 1.499 1.517 644,466 1.5021 -1.75%
2022-03-04 0 1.710 1.690 1.710 1.690 1.710 798,420 1,357,406 1.7001 1.526 1.508 1.526 1.508 1.526 894,877 1.5169 0.00%
2022-03-03 0 1.710 1.710 1.720 1.700 1.720 333,000 569,130 1.7091 1.526 1.526 1.535 1.517 1.535 373,230 1.5249 0.00%
2022-03-02 0 1.710 1.690 1.710 1.690 1.710 586,750 997,779 1.7005 1.526 1.508 1.526 1.508 1.526 657,635 1.5172 -0.58%
2022-03-01 0 1.720 1.710 1.720 1.690 1.720 732,410 1,246,673 1.7022 1.535 1.526 1.535 1.508 1.535 820,892 1.5187 0.00%
2022-02-28 0 1.720 1.700 1.720 1.690 1.720 515,000 877,720 1.7043 1.535 1.517 1.535 1.508 1.535 577,217 1.5206 -0.58%
2022-02-25 0 1.730 1.720 1.730 1.720 1.730 288,000 495,923 1.7220 1.544 1.535 1.544 1.535 1.544 322,793 1.5363 0.00%
2022-02-24 0 1.730 1.710 1.730 1.710 1.750 727,000 1,259,950 1.7331 1.544 1.526 1.544 1.526 1.561 814,829 1.5463 -0.57%
2022-02-23 0 1.740 1.730 1.750 1.730 1.750 183,100 318,113 1.7374 1.552 1.544 1.561 1.544 1.561 205,220 1.5501 0.00%
2022-02-22 0 1.740 1.720 1.740 1.720 1.750 687,000 1,189,320 1.7312 1.552 1.535 1.552 1.535 1.561 769,996 1.5446 -0.57%
2022-02-21 0 1.750 1.740 1.750 1.740 1.750 277,000 482,340 1.7413 1.561 1.552 1.561 1.552 1.561 310,464 1.5536 0.00%
2022-02-18 0 1.750 1.740 1.750 1.730 1.750 385,000 669,180 1.7381 1.561 1.552 1.561 1.544 1.561 431,512 1.5508 0.00%
2022-02-17 0 1.750 1.730 1.750 1.730 1.750 187,000 325,450 1.7404 1.561 1.544 1.561 1.544 1.561 209,591 1.5528 0.00%
2022-02-16 0 1.750 1.740 1.750 1.740 1.750 157,630 275,607 1.7484 1.561 1.552 1.561 1.552 1.561 176,673 1.5600 1.16%
2022-02-15 0 1.730 1.720 1.740 1.730 1.760 763,000 1,327,198 1.7394 1.544 1.535 1.552 1.544 1.570 855,178 1.5520 -1.14%
2022-02-14 0 1.750 1.740 1.750 1.740 1.760 924,000 1,615,510 1.7484 1.561 1.552 1.561 1.552 1.570 1,035,628 1.5599 0.00%
2022-02-11 0 1.750 1.750 1.760 1.750 1.760 961,780 1,690,781 1.7580 1.561 1.561 1.570 1.561 1.570 1,077,972 1.5685 -0.57%
2022-02-10 0 1.760 1.750 1.760 1.750 1.770 1,299,100 2,283,234 1.7576 1.570 1.561 1.570 1.561 1.579 1,456,044 1.5681 0.00%
2022-02-09 0 1.760 1.750 1.760 1.750 1.760 45,247,400 79,187,860 1.7501 1.570 1.561 1.570 1.561 1.570 50,713,731 1.5615 0.57%
2022-02-08 0 1.750 1.750 1.760 1.730 1.750 1,491,620 2,601,674 1.7442 1.561 1.561 1.570 1.544 1.561 1,671,822 1.5562 0.57%
2022-02-07 0 1.740 1.730 1.740 1.730 1.750 1,074,650 1,872,632 1.7426 1.552 1.544 1.552 1.544 1.561 1,204,478 1.5547 1.16%
2022-02-04 0 1.720 1.680 1.740 1.680 1.750 49,000 83,890 1.7120 1.535 1.499 1.552 1.499 1.561 54,920 1.5275 -1.71%
2022-01-31 0 1.750 1.680 1.810 - - 0 0 - 1.561 1.499 1.615 - - 0 - 0.00%
2022-01-28 0 1.750 1.680 1.770 1.730 1.750 15,000 26,210 1.7473 1.561 1.499 1.579 1.544 1.561 16,812 1.5590 1.16%
2022-01-27 0 1.730 1.730 1.880 - - 0 0 - 1.544 1.544 1.677 - - 0 - 0.00%
2022-01-26 0 1.730 1.710 1.730 1.700 1.730 614,200 1,050,612 1.7105 1.544 1.526 1.544 1.517 1.544 688,401 1.5262 0.58%
2022-01-25 0 1.720 1.710 1.720 1.710 1.730 631,100 1,089,086 1.7257 1.535 1.526 1.535 1.526 1.544 707,343 1.5397 -1.71%
2022-01-24 0 1.750 1.740 1.750 1.730 1.750 838,100 1,454,365 1.7353 1.561 1.552 1.561 1.544 1.561 939,351 1.5483 0.00%
2022-01-21 0 1.750 1.740 1.750 1.740 1.750 40,485,000 70,845,046 1.7499 1.561 1.552 1.561 1.552 1.561 45,375,986 1.5613 0.00%
2022-01-20 0 1.750 1.740 1.750 1.740 1.760 912,990 1,594,428 1.7464 1.561 1.552 1.561 1.552 1.570 1,023,288 1.5581 0.57%
2022-01-19 0 1.740 1.730 1.740 1.730 1.750 417,000 726,270 1.7417 1.552 1.544 1.552 1.544 1.561 467,378 1.5539 0.58%
2022-01-18 0 1.730 1.730 1.740 1.720 1.740 415,000 718,746 1.7319 1.544 1.544 1.552 1.535 1.552 465,136 1.5452 0.00%
2022-01-17 0 1.730 1.730 1.740 1.730 1.750 407,560 707,697 1.7364 1.544 1.544 1.552 1.544 1.561 456,797 1.5493 -0.57%
2022-01-14 0 1.740 1.730 1.740 1.730 1.750 37,379,000 65,779,250 1.7598 1.552 1.544 1.552 1.544 1.561 41,894,751 1.5701 -1.14%
2022-01-13 0 1.760 1.740 1.760 1.740 1.770 744,100 1,303,200 1.7514 1.570 1.552 1.570 1.552 1.579 833,995 1.5626 1.15%
2022-01-12 0 1.740 1.730 1.740 1.730 1.760 1,042,900 1,819,361 1.7445 1.552 1.544 1.552 1.544 1.570 1,168,893 1.5565 0.58%
2022-01-11 0 1.730 1.730 1.740 1.710 1.740 957,710 1,660,511 1.7338 1.544 1.544 1.552 1.526 1.552 1,073,411 1.5469 0.58%
2022-01-10 0 1.720 1.720 1.730 1.710 1.730 861,760 1,482,888 1.7208 1.535 1.535 1.544 1.526 1.544 965,869 1.5353 0.00%
2022-01-07 0 1.720 1.710 1.720 1.700 1.720 1,046,860 1,788,342 1.7083 1.535 1.526 1.535 1.517 1.535 1,173,331 1.5242 1.18%
2022-01-06 0 1.700 1.690 1.700 1.680 1.700 1,323,700 2,237,876 1.6906 1.517 1.508 1.517 1.499 1.517 1,483,616 1.5084 0.00%
2022-01-05 0 1.700 1.700 1.710 1.680 1.720 920,520 1,561,192 1.6960 1.517 1.517 1.526 1.499 1.535 1,031,728 1.5132 -0.58%
2022-01-04 0 1.710 1.700 1.710 1.680 1.720 898,500 1,532,095 1.7052 1.526 1.517 1.526 1.499 1.535 1,007,048 1.5214 -0.58%
2022-01-03 0 1.720 1.680 1.720 1.580 1.750 85,000 145,650 1.7135 1.535 1.499 1.535 1.410 1.561 95,269 1.5288 0.58%
2021-12-31 0 1.710 1.650 1.840 - - 0 0 - 1.526 1.472 1.642 - - 0 - 0.00%
2021-12-30 0 1.710 1.550 1.720 1.710 1.720 5,000 8,580 1.7160 1.526 1.383 1.535 1.526 1.535 5,604 1.5310 -0.58%
2021-12-29 0 1.720 1.700 1.720 1.720 1.720 3,000 5,160 1.7200 1.535 1.517 1.535 1.535 1.535 3,362 1.5346 1.18%
2021-12-28 0 1.700 1.700 1.710 1.690 1.710 592,100 1,007,080 1.7009 1.517 1.517 1.526 1.508 1.526 663,631 1.5175 0.00%
2021-12-24 0 1.700 1.690 1.700 1.700 1.700 29,000 49,280 1.6993 1.517 1.508 1.517 1.517 1.517 32,503 1.5161 0.59%
2021-12-23 0 1.690 1.690 1.700 1.680 1.710 377,000 638,958 1.6948 1.508 1.508 1.517 1.499 1.526 422,545 1.5122 -0.59%
2021-12-22 0 1.700 1.690 1.700 1.680 1.710 356,800 602,649 1.6890 1.517 1.508 1.517 1.499 1.526 399,905 1.5070 0.59%
2021-12-21 0 1.690 1.690 1.710 1.670 1.710 1,224,700 2,075,140 1.6944 1.508 1.508 1.526 1.490 1.526 1,372,656 1.5118 -0.59%
2021-12-20 0 1.700 1.690 1.700 1.690 1.710 133,900 228,393 1.7057 1.517 1.508 1.517 1.508 1.526 150,076 1.5218 -0.58%
2021-12-17 0 1.710 1.690 1.710 1.690 1.710 627,000 1,068,310 1.7038 1.526 1.508 1.526 1.508 1.526 702,748 1.5202 0.59%
2021-12-16 0 1.700 1.690 1.700 1.690 1.700 107,100 181,244 1.6923 1.517 1.508 1.517 1.508 1.517 120,039 1.5099 0.59%
2021-12-15 0 1.690 1.680 1.700 1.680 1.690 332,000 560,910 1.6895 1.508 1.499 1.517 1.499 1.508 372,109 1.5074 0.00%
2021-12-14 0 1.690 1.680 1.690 1.680 1.700 239,000 402,950 1.6860 1.508 1.499 1.508 1.499 1.517 267,874 1.5043 0.00%
2021-12-13 0 1.690 1.690 1.700 1.680 1.700 183,000 310,270 1.6955 1.508 1.508 1.517 1.499 1.517 205,108 1.5127 0.00%
2021-12-10 0 1.690 1.680 1.690 1.690 1.700 374,000 633,360 1.6935 1.508 1.499 1.508 1.508 1.517 419,183 1.5109 0.60%
2021-12-09 0 1.680 1.680 1.690 1.670 1.690 419,000 704,740 1.6820 1.499 1.499 1.508 1.490 1.508 469,619 1.5007 0.60%
2021-12-08 0 1.670 1.670 1.680 1.670 1.700 442,000 739,630 1.6734 1.490 1.490 1.499 1.490 1.517 495,398 1.4930 0.93%
2021-12-07 0 1.820 1.810 1.820 1.810 1.820 480,000 869,320 1.8111 1.476 1.468 1.476 1.468 1.476 591,788 1.4690 0.55%
2021-12-06 0 1.810 1.810 1.820 1.810 1.830 307,300 559,027 1.8192 1.468 1.468 1.476 1.468 1.484 378,867 1.4755 -0.55%
2021-12-03 0 1.820 1.810 1.820 1.810 1.820 107,000 194,400 1.8168 1.476 1.468 1.476 1.468 1.476 131,919 1.4736 0.55%
2021-12-02 0 1.810 1.810 1.820 1.800 1.820 599,000 1,084,210 1.8100 1.468 1.468 1.476 1.460 1.476 738,502 1.4681 -0.55%
2021-12-01 0 1.820 1.800 1.820 1.800 1.820 55,000 99,640 1.8116 1.476 1.460 1.476 1.460 1.476 67,809 1.4694 1.11%
2021-11-30 0 1.800 1.790 1.810 1.780 1.810 822,000 1,476,310 1.7960 1.460 1.452 1.468 1.444 1.468 1,013,436 1.4567 -1.10%
2021-11-29 0 1.820 1.810 1.820 1.800 1.820 80,091,000 144,964,510 1.8100 1.476 1.468 1.476 1.460 1.476 98,743,458 1.4681 0.00%
2021-11-26 0 1.820 1.800 1.820 1.810 1.830 315,000 572,420 1.8172 1.476 1.460 1.476 1.468 1.484 388,361 1.4739 0.00%
2021-11-25 0 1.820 1.820 1.830 1.820 1.820 72,000 131,120 1.8211 1.476 1.476 1.484 1.476 1.476 88,768 1.4771 -0.55%
2021-11-24 0 1.830 1.820 1.830 1.810 1.830 321,300 583,645 1.8165 1.484 1.476 1.484 1.468 1.484 396,128 1.4734 0.00%
2021-11-23 0 1.830 1.820 1.830 1.820 1.830 151,000 275,210 1.8226 1.484 1.476 1.484 1.476 1.484 186,167 1.4783 0.00%
2021-11-22 0 1.830 1.820 1.840 1.820 1.850 333,900 612,310 1.8338 1.484 1.476 1.492 1.476 1.501 411,662 1.4874 0.00%
2021-11-19 0 1.830 1.820 1.830 1.820 1.830 237,000 432,340 1.8242 1.484 1.476 1.484 1.476 1.484 292,195 1.4796 0.55%
2021-11-18 0 1.820 1.810 1.820 1.810 1.830 389,000 708,180 1.8205 1.476 1.468 1.476 1.468 1.484 479,595 1.4766 0.00%
2021-11-17 0 1.820 1.810 1.820 1.800 1.820 80,181,000 145,127,360 1.8100 1.476 1.468 1.476 1.460 1.476 98,854,418 1.4681 1.11%
2021-11-16 0 1.800 1.800 1.810 1.800 1.820 162,000 292,920 1.8081 1.460 1.460 1.468 1.460 1.476 199,728 1.4666 -0.55%
2021-11-15 0 1.810 1.800 1.810 1.810 1.820 34,000 61,510 1.8091 1.468 1.460 1.468 1.468 1.476 41,918 1.4674 0.00%
2021-11-12 0 1.810 1.800 1.820 1.800 1.820 54,000 97,400 1.8037 1.468 1.460 1.476 1.460 1.476 66,576 1.4630 0.56%
2021-11-11 0 1.800 1.800 1.820 1.800 1.820 471,236 849,877 1.8035 1.460 1.460 1.476 1.460 1.476 580,983 1.4628 0.00%
2021-11-10 0 1.800 1.790 1.800 1.790 1.800 124,000 222,720 1.7961 1.460 1.452 1.460 1.452 1.460 152,878 1.4568 0.00%
2021-11-09 0 1.800 1.790 1.800 1.790 1.800 87,000 156,340 1.7970 1.460 1.452 1.460 1.452 1.460 107,262 1.4576 0.00%
2021-11-08 0 1.800 1.790 1.800 1.790 1.800 233,400 417,805 1.7901 1.460 1.452 1.460 1.452 1.460 287,757 1.4519 0.56%
2021-11-05 0 1.790 1.780 1.790 1.780 1.800 245,000 439,110 1.7923 1.452 1.444 1.452 1.444 1.460 302,058 1.4537 0.00%
2021-11-04 0 1.790 1.780 1.790 1.790 1.810 582,000 1,045,010 1.7955 1.452 1.444 1.452 1.452 1.468 717,542 1.4564 -1.10%
2021-11-03 0 1.810 1.800 1.810 1.810 1.820 511,000 926,106 1.8123 1.468 1.460 1.468 1.468 1.476 630,007 1.4700 -1.09%
2021-11-02 0 1.830 1.820 1.830 1.820 1.850 613,000 1,118,610 1.8248 1.484 1.476 1.484 1.476 1.501 755,762 1.4801 -0.54%
2021-11-01 0 1.840 1.830 1.840 1.830 1.860 1,244,600 2,293,740 1.8430 1.492 1.484 1.492 1.484 1.509 1,534,456 1.4948 -0.54%
2021-10-29 0 1.850 1.840 1.850 1.830 1.850 347,000 638,380 1.8397 1.501 1.492 1.501 1.484 1.501 427,813 1.4922 1.09%
2021-10-28 0 1.830 1.820 1.830 1.820 1.850 688,000 1,260,160 1.8316 1.484 1.476 1.484 1.476 1.501 848,229 1.4856 -1.08%
2021-10-27 0 1.850 1.850 1.860 1.840 1.860 378,000 699,260 1.8499 1.501 1.501 1.509 1.492 1.509 466,033 1.5005 -1.07%
2021-10-26 0 1.870 1.860 1.870 1.860 1.880 106,000 198,030 1.8682 1.517 1.509 1.517 1.509 1.525 130,686 1.5153 -0.53%
2021-10-25 0 1.880 1.870 1.880 1.860 1.880 273,000 511,020 1.8719 1.525 1.517 1.525 1.509 1.525 336,579 1.5183 -0.53%
2021-10-22 0 1.890 1.870 1.890 1.860 1.890 306,000 573,040 1.8727 1.533 1.517 1.533 1.509 1.533 377,265 1.5189 0.53%
2021-10-21 0 1.880 1.880 1.890 1.880 1.900 466,608 878,963 1.8837 1.525 1.525 1.533 1.525 1.541 575,277 1.5279 -0.53%
2021-10-20 0 1.890 1.880 1.890 1.880 1.900 526,000 993,440 1.8887 1.533 1.525 1.533 1.525 1.541 648,501 1.5319 0.53%
2021-10-19 0 1.880 1.870 1.880 1.880 1.900 108,277,783 151,917,666 1.4030 1.525 1.517 1.525 1.525 1.541 133,494,684 1.1380 0.00%
2021-10-18 0 1.880 1.880 1.890 1.880 1.900 697,000 1,317,990 1.8909 1.525 1.525 1.533 1.525 1.541 859,325 1.5338 0.00%
2021-10-15 0 1.880 1.880 1.890 1.870 1.890 1,310,000 2,465,050 1.8817 1.525 1.525 1.533 1.517 1.533 1,615,087 1.5263 0.53%
2021-10-12 0 1.870 1.860 1.870 1.850 1.870 1,020,000 1,898,890 1.8617 1.517 1.509 1.517 1.501 1.517 1,257,549 1.5100 1.08%
2021-10-11 0 1.850 1.840 1.850 1.840 1.870 1,104,000 2,049,610 1.8565 1.501 1.492 1.501 1.492 1.517 1,361,111 1.5058 0.54%
2021-10-08 0 1.840 1.840 1.850 1.840 1.850 1,211,000 2,239,380 1.8492 1.492 1.492 1.501 1.492 1.501 1,493,031 1.4999 -1.08%
2021-10-07 0 1.860 1.830 1.860 1.810 1.890 106,344,859 145,741,306 1.3705 1.509 1.484 1.509 1.468 1.533 131,111,600 1.1116 2.20%
2021-10-06 0 1.820 1.800 1.820 1.800 1.820 30,000 54,120 1.8040 1.476 1.460 1.476 1.460 1.476 36,987 1.4632 1.68%
2021-10-05 0 1.790 1.780 1.790 1.790 1.850 34,000 62,300 1.8324 1.452 1.444 1.452 1.452 1.501 41,918 1.4862 -1.10%
2021-10-04 0 1.810 1.790 1.800 1.790 1.980 29,000 52,700 1.8172 1.468 1.452 1.460 1.452 1.606 35,754 1.4740 -3.72%
2021-09-30 0 1.880 1.810 1.880 1.810 1.880 22,000 40,040 1.8200 1.525 1.468 1.525 1.468 1.525 27,124 1.4762 4.44%
2021-09-29 0 1.800 1.860 1.870 1.780 1.790 21,000 37,530 1.7871 1.460 1.509 1.517 1.444 1.452 25,891 1.4496 -1.64%
2021-09-28 0 1.830 1.830 1.840 1.820 1.840 614,600 1,124,384 1.8295 1.484 1.484 1.492 1.476 1.492 757,735 1.4839 0.00%
2021-09-27 0 1.830 1.820 1.830 1.810 1.840 750,000 1,368,000 1.8240 1.484 1.476 1.484 1.468 1.492 924,668 1.4794 0.00%
2021-09-24 0 1.830 1.820 1.830 1.820 1.840 554,000 1,015,030 1.8322 1.484 1.476 1.484 1.476 1.492 683,022 1.4861 -0.54%
2021-09-23 0 1.840 1.830 1.840 1.810 1.870 2,796,000 5,136,550 1.8371 1.492 1.484 1.492 1.468 1.517 3,447,163 1.4901 3.95%
2021-09-21 0 1.770 1.760 1.770 1.770 1.870 322,000 581,150 1.8048 1.436 1.428 1.436 1.436 1.517 396,991 1.4639 -7.33%
2021-09-20 0 1.910 1.910 2.000 1.820 1.880 47,951 87,787 1.8308 1.549 1.549 1.622 1.476 1.525 59,118 1.4849 0.00%
2021-09-17 0 1.910 1.910 1.950 1.810 1.910 271,000 511,750 1.8884 1.549 1.549 1.582 1.468 1.549 334,113 1.5317 1.06%
2021-09-16 0 1.890 1.890 1.940 1.890 1.890 43,000 81,270 1.8900 1.533 1.533 1.574 1.533 1.533 53,014 1.5330 -0.53%
2021-09-15 0 1.900 1.880 1.900 1.880 1.920 2,480,000 4,717,380 1.9022 1.541 1.525 1.541 1.525 1.557 3,057,569 1.5429 1.06%
2021-09-14 0 1.880 1.880 1.890 1.880 1.920 1,109,000 2,103,600 1.8968 1.525 1.525 1.533 1.525 1.557 1,367,276 1.5385 -1.57%
2021-09-13 0 1.910 1.900 1.910 1.900 1.920 1,628,000 3,095,810 1.9016 1.549 1.541 1.549 1.541 1.557 2,007,146 1.5424 0.00%
2021-09-10 0 1.910 1.900 1.910 1.900 1.930 2,880,000 5,498,180 1.9091 1.549 1.541 1.549 1.541 1.565 3,550,726 1.5485 0.53%
2021-09-09 0 1.900 1.900 1.910 1.900 1.910 271,000 516,260 1.9050 1.541 1.541 1.549 1.541 1.549 334,113 1.5452 -0.52%
2021-09-08 0 1.910 1.910 1.920 1.890 1.920 868,000 1,657,860 1.9100 1.549 1.549 1.557 1.533 1.557 1,070,149 1.5492 1.06%
2021-09-07 0 1.890 1.890 1.900 1.880 1.910 564,000 1,067,510 1.8927 1.533 1.533 1.541 1.525 1.549 695,350 1.5352 0.00%
2021-09-06 0 1.890 1.880 1.890 1.880 1.890 755,000 1,423,970 1.8861 1.533 1.525 1.533 1.525 1.533 930,833 1.5298 0.53%
2021-09-03 0 1.880 1.870 1.880 1.860 1.880 1,353,000 2,528,982 1.8692 1.525 1.517 1.525 1.509 1.525 1,668,101 1.5161 1.08%
2021-09-02 0 1.860 1.860 1.870 1.840 1.860 645,000 1,196,370 1.8548 1.509 1.509 1.517 1.492 1.509 795,215 1.5045 0.00%
2021-09-01 0 1.860 1.850 1.860 1.840 1.860 476,700 884,197 1.8548 1.509 1.501 1.509 1.492 1.509 587,719 1.5045 1.09%
2021-08-31 0 1.840 1.830 1.840 1.810 1.850 458,000 837,990 1.8297 1.492 1.484 1.492 1.468 1.501 564,664 1.4841 0.55%
2021-08-30 0 1.830 1.820 1.830 1.820 1.850 319,200 586,029 1.8359 1.484 1.476 1.484 1.476 1.501 393,539 1.4891 -1.08%
2021-08-27 0 1.850 1.830 1.850 1.840 1.850 119,000 219,370 1.8434 1.501 1.484 1.501 1.492 1.501 146,714 1.4952 0.00%
2021-08-26 0 1.850 1.830 1.850 1.830 1.850 340,000 625,560 1.8399 1.501 1.484 1.501 1.484 1.501 419,183 1.4923 1.09%
2021-08-25 0 1.830 1.830 1.840 1.830 1.850 157,000 289,305 1.8427 1.484 1.484 1.492 1.484 1.501 193,564 1.4946 0.00%
2021-08-24 0 1.830 1.830 1.850 1.830 1.850 277,000 508,640 1.8362 1.484 1.484 1.501 1.484 1.501 341,511 1.4894 0.00%
2021-08-23 0 1.830 1.820 1.830 1.820 1.840 696,500 1,273,740 1.8288 1.484 1.476 1.484 1.476 1.492 858,708 1.4833 0.00%
2021-08-20 0 1.830 1.820 1.830 1.810 1.830 478,000 871,690 1.8236 1.484 1.476 1.484 1.468 1.484 589,322 1.4791 -0.54%
2021-08-19 0 1.840 1.840 1.850 1.840 1.850 173,872 320,058 1.8408 1.492 1.492 1.501 1.492 1.501 214,365 1.4931 -1.08%
2021-08-18 0 1.860 1.850 1.860 1.840 1.860 326,000 604,650 1.8548 1.509 1.501 1.509 1.492 1.509 401,922 1.5044 1.09%
2021-08-17 0 1.840 1.840 1.850 1.830 1.870 486,000 897,840 1.8474 1.492 1.492 1.501 1.484 1.517 599,185 1.4984 -1.08%
2021-08-16 0 1.860 1.860 1.870 1.860 1.870 121,000 225,290 1.8619 1.509 1.509 1.517 1.509 1.517 149,180 1.5102 0.00%
2021-08-13 0 1.860 1.850 1.860 1.860 1.870 354,000 659,130 1.8619 1.509 1.501 1.509 1.509 1.517 436,443 1.5102 0.54%
2021-08-12 0 1.850 1.850 1.870 1.850 1.870 308,800 574,758 1.8613 1.501 1.501 1.517 1.501 1.517 380,717 1.5097 -1.07%
2021-08-11 0 1.870 1.860 1.870 1.860 1.870 858,833 1,598,247 1.8610 1.517 1.509 1.517 1.509 1.517 1,058,847 1.5094 1.08%
2021-08-10 0 1.850 1.850 1.860 1.830 1.850 130,000 239,820 1.8448 1.501 1.501 1.509 1.484 1.501 160,276 1.4963 0.54%
2021-08-09 0 1.840 1.840 1.850 1.830 1.850 536,100 986,391 1.8399 1.492 1.492 1.501 1.484 1.501 660,953 1.4924 0.00%
2021-08-06 0 1.840 1.820 1.850 1.830 1.850 248,000 456,040 1.8389 1.492 1.476 1.501 1.484 1.501 305,757 1.4915 1.10%
2021-08-05 0 1.820 1.820 1.830 1.820 1.840 301,000 552,880 1.8368 1.476 1.476 1.484 1.476 1.492 371,100 1.4898 -0.55%
2021-08-04 0 1.830 1.830 1.840 1.820 1.850 573,000 1,050,260 1.8329 1.484 1.484 1.492 1.476 1.501 706,446 1.4867 0.00%
2021-08-03 0 1.830 1.830 1.840 1.830 1.850 492,000 902,710 1.8348 1.484 1.484 1.492 1.484 1.501 606,582 1.4882 -0.54%
2021-08-02 0 1.840 1.830 1.840 1.800 1.840 691,000 1,258,660 1.8215 1.492 1.484 1.492 1.460 1.492 851,928 1.4774 2.22%
2021-07-30 0 1.800 1.790 1.800 1.790 1.810 675,000 1,214,910 1.7999 1.460 1.452 1.460 1.452 1.468 832,201 1.4599 -0.55%
2021-07-29 0 1.810 1.810 1.820 1.810 1.840 553,200 1,002,884 1.8129 1.468 1.468 1.476 1.468 1.492 682,035 1.4704 -1.09%
2021-07-28 0 1.830 1.810 1.830 1.800 1.830 2,203,000 3,988,250 1.8104 1.484 1.468 1.484 1.460 1.484 2,716,058 1.4684 0.00%
2021-07-27 0 1.830 1.820 1.830 1.800 1.860 1,393,000 2,549,260 1.8301 1.484 1.476 1.484 1.460 1.509 1,717,417 1.4844 -1.61%
2021-07-26 0 1.860 1.850 1.860 1.850 1.880 1,278,000 2,375,670 1.8589 1.509 1.501 1.509 1.501 1.525 1,575,634 1.5078 -1.59%
2021-07-23 0 1.890 1.890 1.900 1.880 1.900 413,000 779,440 1.8873 1.533 1.533 1.541 1.525 1.541 509,184 1.5308 0.00%
2021-07-22 0 1.890 1.890 1.900 1.880 1.890 340,000 641,210 1.8859 1.533 1.533 1.541 1.525 1.533 419,183 1.5297 0.00%
2021-07-21 0 1.890 1.880 1.890 1.880 1.890 531,600 1,003,050 1.8869 1.533 1.525 1.533 1.525 1.533 655,405 1.5304 -0.53%
2021-07-20 0 1.900 1.890 1.900 1.890 1.900 535,000 1,012,580 1.8927 1.541 1.533 1.541 1.533 1.541 659,597 1.5352 -1.04%
2021-07-19 0 1.920 1.910 1.920 1.900 1.920 455,000 868,420 1.9086 1.557 1.549 1.557 1.541 1.557 560,965 1.5481 0.00%
2021-07-16 0 1.920 1.910 1.920 1.910 1.920 357,000 684,220 1.9166 1.557 1.549 1.557 1.549 1.557 440,142 1.5545 -0.52%
2021-07-15 0 1.930 1.920 1.930 1.910 1.930 395,000 758,100 1.9192 1.565 1.557 1.565 1.549 1.565 486,992 1.5567 0.52%
2021-07-14 0 1.920 1.900 1.920 1.900 1.920 319,000 609,010 1.9091 1.557 1.541 1.557 1.541 1.557 393,292 1.5485 -0.52%
2021-07-13 0 1.930 1.920 1.930 1.920 1.930 143,000 274,950 1.9227 1.565 1.557 1.565 1.557 1.565 176,303 1.5595 0.00%
2021-07-12 0 1.930 1.910 1.930 1.900 1.930 1,378,000 2,642,210 1.9174 1.565 1.549 1.565 1.541 1.565 1,698,924 1.5552 -0.52%
2021-07-09 0 1.940 1.930 1.940 1.920 1.940 606,000 1,169,520 1.9299 1.574 1.565 1.574 1.557 1.574 747,132 1.5653 0.52%
2021-07-08 0 1.930 1.920 1.940 1.920 1.950 772,000 1,493,680 1.9348 1.565 1.557 1.574 1.557 1.582 951,792 1.5693 -1.03%
2021-07-07 0 1.950 1.930 1.950 1.940 1.950 128,000 248,430 1.9409 1.582 1.565 1.582 1.574 1.582 157,810 1.5742 0.00%
2021-07-06 0 1.950 1.940 1.950 1.930 1.950 264,000 511,030 1.9357 1.582 1.574 1.582 1.565 1.582 325,483 1.5701 0.52%
2021-07-05 0 1.940 1.930 1.940 1.930 1.950 877,000 1,699,030 1.9373 1.574 1.565 1.574 1.565 1.582 1,081,245 1.5714 -0.51%
2021-07-02 0 1.950 1.940 1.950 1.940 1.950 660,000 1,283,170 1.9442 1.582 1.574 1.582 1.574 1.582 813,708 1.5769 -0.51%
2021-06-30 0 1.960 1.950 1.960 1.940 1.960 134,000 261,520 1.9516 1.590 1.582 1.590 1.574 1.590 165,207 1.5830 0.00%
2021-06-29 0 1.960 1.950 1.960 1.950 1.960 369,000 721,280 1.9547 1.590 1.582 1.590 1.582 1.590 454,937 1.5855 0.00%
2021-06-28 0 1.960 1.960 1.970 1.960 1.970 116,000 227,440 1.9607 1.590 1.590 1.598 1.590 1.598 143,015 1.5903 0.00%
2021-06-25 0 1.960 1.960 1.970 1.950 1.970 743,000 1,454,530 1.9576 1.590 1.590 1.598 1.582 1.598 916,038 1.5878 0.00%
2021-06-24 0 1.960 1.950 1.960 1.950 1.970 477,000 935,000 1.9602 1.590 1.582 1.590 1.582 1.598 588,089 1.5899 0.00%
2021-06-23 0 1.960 1.950 1.970 1.950 1.970 428,000 838,860 1.9600 1.590 1.582 1.598 1.582 1.598 527,677 1.5897 0.51%
2021-06-22 0 1.950 1.950 1.960 1.940 1.970 1,248,000 2,437,660 1.9533 1.582 1.582 1.590 1.574 1.598 1,538,648 1.5843 -1.02%
2021-06-21 0 1.970 1.950 1.970 1.950 1.970 834,200 1,633,474 1.9581 1.598 1.582 1.598 1.582 1.598 1,028,478 1.5882 0.00%
2021-06-18 0 1.970 1.960 1.970 1.960 1.990 1,225,900 2,411,650 1.9672 1.598 1.590 1.598 1.590 1.614 1,511,401 1.5956 -0.51%
2021-06-17 0 1.980 1.980 1.990 1.970 1.990 505,000 1,000,010 1.9802 1.606 1.606 1.614 1.598 1.614 622,610 1.6062 0.00%
2021-06-16 0 1.980 1.980 2.000 1.970 2.000 784,000 1,557,870 1.9871 1.606 1.606 1.622 1.598 1.622 966,586 1.6117 -0.50%
2021-06-15 0 1.990 1.980 1.990 1.970 2.020 1,400,400 2,789,870 1.9922 1.614 1.606 1.614 1.598 1.638 1,726,540 1.6159 -1.49%
2021-06-11 0 2.020 2.010 2.020 2.010 2.020 336,200 675,753 2.0100 1.638 1.630 1.638 1.630 1.638 414,498 1.6303 0.50%
2021-06-10 0 2.010 2.000 2.010 2.000 2.020 314,000 631,625 2.0115 1.630 1.622 1.630 1.622 1.638 387,128 1.6316 0.00%
2021-06-09 0 2.010 2.000 2.010 1.990 2.020 2,370,700 4,749,871 2.0036 1.630 1.622 1.630 1.614 1.638 2,922,814 1.6251 -1.47%
2021-06-08 0 2.040 2.020 2.040 2.020 2.050 443,046 903,333 2.0389 1.655 1.638 1.655 1.638 1.663 546,227 1.6538 0.99%
2021-06-07 0 2.020 2.020 2.030 2.020 2.030 316,000 641,520 2.0301 1.638 1.638 1.647 1.638 1.647 389,593 1.6466 -0.98%
2021-06-04 0 2.040 2.030 2.040 2.040 2.050 207,000 422,630 2.0417 1.655 1.647 1.655 1.655 1.663 255,208 1.6560 -0.49%
2021-06-03 0 2.050 2.040 2.050 2.040 2.060 314,000 643,840 2.0504 1.663 1.655 1.663 1.655 1.671 387,128 1.6631 -0.49%
2021-06-02 0 2.060 2.050 2.060 2.050 2.060 254,000 521,090 2.0515 1.671 1.663 1.671 1.663 1.671 313,154 1.6640 0.00%
2021-06-01 0 2.060 2.050 2.060 2.050 2.070 285,000 587,410 2.0611 1.671 1.663 1.671 1.663 1.679 351,374 1.6718 -0.48%
2021-05-31 0 2.070 2.060 2.070 2.050 2.080 1,097,000 2,267,630 2.0671 1.679 1.671 1.679 1.663 1.687 1,352,481 1.6766 0.49%
2021-05-28 0 2.060 2.050 2.060 2.030 2.070 2,578,000 5,302,140 2.0567 1.671 1.663 1.671 1.647 1.679 3,178,393 1.6682 1.48%
2021-05-27 0 2.030 2.030 2.050 1.960 2.050 33,946,300 67,436,503 1.9866 1.647 1.647 1.663 1.590 1.663 41,852,081 1.6113 2.53%
2021-05-26 0 1.980 1.970 1.980 1.950 2.000 32,496,000 63,850,370 1.9649 1.606 1.598 1.606 1.582 1.622 40,064,020 1.5937 0.00%
2021-05-25 0 1.980 1.990 2.000 1.970 1.990 466,000 924,360 1.9836 1.606 1.614 1.622 1.598 1.614 574,527 1.6089 0.51%
2021-05-24 0 1.970 1.970 1.990 1.970 1.990 327,000 646,470 1.9770 1.598 1.598 1.614 1.598 1.614 403,155 1.6035 -0.51%
2021-05-21 0 1.980 1.970 1.980 1.970 1.990 380,000 750,830 1.9759 1.606 1.598 1.606 1.598 1.614 468,499 1.6026 0.00%
2021-05-20 0 1.980 1.970 1.990 1.970 1.990 815,000 1,612,530 1.9786 1.606 1.598 1.614 1.598 1.614 1,004,806 1.6048 0.00%
2021-05-18 0 1.980 1.980 1.990 1.980 1.990 551,200 1,094,839 1.9863 1.606 1.606 1.614 1.606 1.614 679,569 1.6111 0.00%
2021-05-17 0 1.980 1.980 1.990 1.980 2.000 617,000 1,227,510 1.9895 1.606 1.606 1.614 1.606 1.622 760,694 1.6137 -0.50%
2021-05-14 0 1.990 1.980 1.990 1.970 1.990 950,000 1,884,940 1.9841 1.614 1.606 1.614 1.598 1.614 1,171,246 1.6093 1.02%
2021-05-13 0 1.970 1.960 1.970 1.960 1.970 751,000 1,478,460 1.9687 1.598 1.590 1.598 1.590 1.598 925,901 1.5968 0.00%
2021-05-12 0 1.970 1.960 1.980 1.960 1.980 913,200 1,802,307 1.9736 1.598 1.590 1.606 1.590 1.606 1,125,876 1.6008 0.00%
2021-05-11 0 1.970 1.960 1.970 1.950 1.970 649,000 1,269,420 1.9560 1.598 1.590 1.598 1.582 1.598 800,146 1.5865 0.51%
2021-05-10 0 1.960 1.960 1.970 1.960 1.980 691,000 1,359,970 1.9681 1.590 1.590 1.598 1.590 1.606 851,928 1.5963 -0.51%
2021-05-07 0 1.970 1.970 1.980 1.970 1.980 475,000 936,180 1.9709 1.598 1.598 1.606 1.598 1.606 585,623 1.5986 0.00%
2021-05-06 0 1.970 1.960 1.970 1.950 1.980 1,164,000 2,290,190 1.9675 1.598 1.590 1.598 1.582 1.606 1,435,085 1.5959 -1.01%
2021-05-05 0 1.990 1.990 2.030 - - 0 0 - 1.614 1.614 1.647 - - 0 - 0.00%
2021-05-04 0 1.990 1.940 2.050 - - 0 0 - 1.614 1.574 1.663 - - 0 - 0.00%
2021-05-03 0 1.990 1.910 2.030 - - 0 0 - 1.614 1.549 1.647 - - 0 - 0.00%
2021-04-30 0 1.990 1.930 2.010 1.980 2.020 196,000 389,870 1.9891 1.614 1.565 1.630 1.606 1.638 241,647 1.6134 0.00%
2021-04-29 0 1.990 1.990 2.060 - - 0 0 - 1.614 1.614 1.671 - - 0 - 1.53%
2021-04-28 0 1.960 1.950 1.960 1.940 1.960 1,122,000 2,186,500 1.9488 1.590 1.582 1.590 1.574 1.590 1,383,303 1.5806 0.51%
2021-04-27 0 1.950 1.950 1.960 1.950 1.970 846,000 1,653,560 1.9546 1.582 1.582 1.590 1.582 1.598 1,043,026 1.5853 -1.02%
2021-04-26 0 1.970 1.970 1.980 1.970 1.990 1,070,000 2,115,160 1.9768 1.598 1.598 1.606 1.598 1.614 1,319,193 1.6034 -0.51%
2021-04-23 0 1.980 1.970 1.980 1.970 1.990 1,564,000 3,101,280 1.9829 1.606 1.598 1.606 1.598 1.614 1,928,241 1.6083 -0.50%
2021-04-22 0 1.990 1.990 2.000 1.990 2.000 1,042,200 2,075,032 1.9910 1.614 1.614 1.622 1.614 1.622 1,284,919 1.6149 -1.00%
2021-04-21 0 2.010 2.000 2.010 1.990 2.010 1,533,000 3,062,640 1.9978 1.630 1.622 1.630 1.614 1.630 1,890,022 1.6204 -0.50%
2021-04-20 0 2.020 2.010 2.020 2.000 2.020 829,000 1,666,350 2.0101 1.638 1.630 1.638 1.622 1.638 1,022,066 1.6304 0.50%
2021-04-19 0 2.010 2.000 2.010 2.000 2.010 711,000 1,427,050 2.0071 1.630 1.622 1.630 1.622 1.630 876,585 1.6280 0.00%
2021-04-16 0 2.010 2.000 2.010 1.990 2.010 765,000 1,527,760 1.9971 1.630 1.622 1.630 1.614 1.630 943,161 1.6198 0.50%
2021-04-15 0 2.000 1.990 2.000 1.980 2.000 1,112,000 2,214,870 1.9918 1.622 1.614 1.622 1.606 1.622 1,370,975 1.6155 0.00%
2021-04-14 0 2.000 1.990 2.000 2.000 2.010 760,050 1,521,390 2.0017 1.622 1.614 1.622 1.622 1.630 937,059 1.6236 -0.50%
2021-04-13 0 2.010 1.990 2.010 2.000 2.020 1,362,000 2,733,550 2.0070 1.630 1.614 1.630 1.622 1.638 1,679,197 1.6279 0.00%
2021-04-12 0 2.010 2.000 2.010 1.990 2.020 7,640,000 15,357,050 2.0101 1.630 1.622 1.630 1.614 1.638 9,419,286 1.6304 0.00%
2021-04-09 0 2.010 2.000 2.010 2.010 2.020 2,002,000 4,025,880 2.0109 1.630 1.622 1.630 1.630 1.638 2,468,247 1.6311 -0.50%
2021-04-08 0 2.020 2.010 2.020 2.010 2.020 919,800 1,853,754 2.0154 1.638 1.630 1.638 1.630 1.638 1,134,013 1.6347 0.00%
2021-04-07 0 2.020 2.010 2.020 2.000 2.030 1,305,000 2,621,150 2.0085 1.638 1.630 1.638 1.622 1.647 1,608,923 1.6291 0.00%
2021-04-01 0 2.020 2.010 2.020 2.010 2.020 1,377,000 2,772,890 2.0137 1.638 1.630 1.638 1.630 1.638 1,697,691 1.6333 0.50%
2021-03-31 0 2.010 2.010 2.030 2.000 2.070 4,841,200 9,781,758 2.0205 1.630 1.630 1.647 1.622 1.679 5,968,671 1.6389 -3.37%
2021-03-30 0 2.080 2.070 2.090 2.070 2.090 579,800 1,205,846 2.0798 1.687 1.679 1.695 1.679 1.695 714,830 1.6869 0.00%
2021-03-29 0 2.080 2.070 2.090 2.050 2.080 1,509,000 3,125,590 2.0713 1.687 1.679 1.695 1.663 1.687 1,860,432 1.6800 0.97%
2021-03-26 0 2.060 2.050 2.060 2.040 2.060 1,075,000 2,202,630 2.0490 1.671 1.663 1.671 1.655 1.671 1,325,358 1.6619 0.49%
2021-03-25 0 2.050 2.040 2.050 2.040 2.060 829,900 1,696,100 2.0437 1.663 1.655 1.663 1.655 1.671 1,023,176 1.6577 -0.49%
2021-03-24 0 2.060 2.050 2.060 2.050 2.070 1,340,000 2,750,160 2.0524 1.671 1.663 1.671 1.663 1.679 1,652,074 1.6647 -0.48%
2021-03-23 0 2.070 2.060 2.070 2.050 2.090 1,558,000 3,215,690 2.0640 1.679 1.671 1.679 1.663 1.695 1,920,844 1.6741 0.00%
2021-03-22 0 2.070 2.070 2.090 2.060 2.090 925,700 1,927,227 2.0819 1.679 1.679 1.695 1.671 1.695 1,141,287 1.6886 0.00%
2021-03-19 0 2.070 2.060 2.080 2.070 2.100 1,221,000 2,532,550 2.0742 1.679 1.671 1.687 1.679 1.703 1,505,360 1.6824 -1.43%
2021-03-18 0 2.100 2.090 2.100 2.090 2.100 724,200 1,514,125 2.0908 1.703 1.695 1.703 1.695 1.703 892,860 1.6958 0.48%
2021-03-17 0 2.090 2.070 2.090 2.070 2.090 1,556,000 3,233,890 2.0783 1.695 1.679 1.695 1.679 1.695 1,918,378 1.6857 0.00%
2021-03-16 0 2.090 2.080 2.090 2.070 2.100 941,000 1,963,620 2.0867 1.695 1.687 1.695 1.679 1.703 1,160,150 1.6926 0.48%
2021-03-15 0 2.080 2.080 2.090 2.080 2.090 1,830,000 3,813,360 2.0838 1.687 1.687 1.695 1.687 1.695 2,256,190 1.6902 0.00%
2021-03-12 0 2.080 2.070 2.080 2.060 2.080 1,606,900 3,332,148 2.0736 1.687 1.679 1.687 1.671 1.687 1,981,132 1.6819 0.97%
2021-03-11 0 2.060 2.060 2.070 2.040 2.070 1,499,000 3,086,610 2.0591 1.671 1.671 1.679 1.655 1.679 1,848,103 1.6702 1.48%
2021-03-10 0 2.030 2.030 2.040 2.030 2.060 1,229,000 2,515,050 2.0464 1.647 1.647 1.655 1.647 1.671 1,515,223 1.6599 -0.98%
2021-03-09 0 2.050 2.040 2.050 2.040 2.070 1,043,000 2,146,000 2.0575 1.663 1.655 1.663 1.655 1.679 1,285,905 1.6689 -0.49%
2021-03-08 0 2.060 2.050 2.060 2.030 2.090 2,641,000 5,453,570 2.0650 1.671 1.663 1.671 1.647 1.695 3,256,065 1.6749 0.00%
2021-03-05 0 2.060 2.060 2.080 2.030 2.090 4,144,200 8,527,453 2.0577 1.671 1.671 1.687 1.647 1.695 5,109,346 1.6690 0.98%
2021-03-04 0 2.040 2.040 2.060 2.040 2.070 2,226,000 4,582,980 2.0588 1.655 1.655 1.671 1.655 1.679 2,744,415 1.6699 -0.97%
2021-03-03 0 2.060 2.060 2.070 2.010 2.060 1,898,600 3,894,789 2.0514 1.671 1.671 1.679 1.630 1.671 2,340,766 1.6639 2.49%
2021-03-02 0 2.010 2.010 2.020 2.010 2.030 1,332,000 2,686,320 2.0168 1.630 1.630 1.638 1.630 1.647 1,642,211 1.6358 -0.99%
2021-03-01 0 2.030 2.020 2.030 2.010 2.030 1,021,000 2,062,800 2.0204 1.647 1.638 1.647 1.630 1.647 1,258,782 1.6387 0.50%
2021-02-26 0 2.020 2.010 2.020 2.010 2.050 2,392,100 4,868,780 2.0354 1.638 1.630 1.638 1.630 1.663 2,949,198 1.6509 -1.94%
2021-02-25 0 2.060 2.060 2.070 2.040 2.080 10,975,614 22,484,410 2.0486 1.671 1.671 1.679 1.655 1.687 13,531,734 1.6616 0.49%
2021-02-24 0 2.050 2.030 2.050 2.030 2.130 6,375,800 13,154,006 2.0631 1.663 1.647 1.663 1.647 1.728 7,860,665 1.6734 -2.84%
2021-02-23 0 2.110 2.110 2.120 2.080 2.120 3,308,000 6,974,470 2.1084 1.711 1.711 1.720 1.687 1.720 4,078,403 1.7101 1.44%
2021-02-22 0 2.080 2.080 2.090 2.080 2.120 3,561,000 7,459,650 2.0948 1.687 1.687 1.695 1.687 1.720 4,390,324 1.6991 -0.48%
2021-02-19 0 2.090 2.080 2.090 2.060 2.100 864,700 1,799,071 2.0806 1.695 1.687 1.695 1.671 1.703 1,066,081 1.6876 0.97%
2021-02-18 0 2.070 2.060 2.080 2.050 2.090 3,192,000 6,609,070 2.0705 1.679 1.671 1.687 1.663 1.695 3,935,387 1.6794 0.00%
2021-02-17 0 2.070 2.070 2.090 2.060 2.090 225,200 466,588 2.0719 1.679 1.679 1.695 1.671 1.695 277,647 1.6805 -1.90%
2021-02-16 0 2.110 2.050 2.140 2.020 2.170 189,500 389,555 2.0557 1.711 1.663 1.736 1.638 1.760 233,633 1.6674 4.98%
2021-02-11 0 2.010 2.010 2.050 - - 0 0 - 1.630 1.630 1.663 - - 0 - 0.00%
2021-02-10 0 2.010 2.010 2.070 2.010 2.070 185,300 376,860 2.0338 1.630 1.630 1.679 1.630 1.679 228,455 1.6496 -1.95%
2021-02-09 0 2.050 1.920 2.050 - - 0 0 - 1.663 1.557 1.663 - - 0 - 0.00%
2021-02-08 0 2.050 2.050 2.060 2.050 2.080 1,014,000 2,091,650 2.0628 1.663 1.663 1.671 1.663 1.687 1,250,151 1.6731 -0.97%
2021-02-05 0 2.070 2.060 2.070 2.000 2.080 1,965,000 4,039,298 2.0556 1.679 1.671 1.679 1.622 1.687 2,422,630 1.6673 1.97%
2021-02-04 0 2.030 2.020 2.030 2.010 2.060 958,000 1,949,490 2.0350 1.647 1.638 1.647 1.630 1.671 1,181,109 1.6506 0.00%
2021-02-03 0 2.030 2.020 2.030 2.010 2.040 1,526,000 3,097,740 2.0300 1.647 1.638 1.647 1.630 1.655 1,881,391 1.6465 0.50%
2021-02-02 0 2.020 2.010 2.020 2.010 2.040 340,000 687,520 2.0221 1.638 1.630 1.638 1.630 1.655 419,183 1.6401 -0.49%
2021-02-01 0 2.030 2.020 2.030 1.970 2.030 1,445,000 2,891,260 2.0009 1.647 1.638 1.647 1.598 1.647 1,781,527 1.6229 2.53%
2021-01-29 0 1.980 1.980 1.990 1.970 2.010 1,059,800 2,109,870 1.9908 1.606 1.606 1.614 1.598 1.630 1,306,618 1.6148 -0.50%
2021-01-28 0 1.990 1.990 2.010 1.990 2.040 1,403,000 2,815,870 2.0070 1.614 1.614 1.630 1.614 1.655 1,729,746 1.6279 -2.45%
2021-01-27 0 2.040 2.030 2.040 2.040 2.060 852,000 1,742,590 2.0453 1.655 1.647 1.655 1.655 1.671 1,050,423 1.6589 -0.49%
2021-01-26 0 2.050 2.040 2.050 2.030 2.070 1,112,052 2,278,165 2.0486 1.663 1.655 1.663 1.647 1.679 1,371,039 1.6616 -0.97%
2021-01-25 0 2.070 2.050 2.070 2.040 2.080 2,612,300 5,384,196 2.0611 1.679 1.663 1.679 1.655 1.687 3,220,681 1.6718 0.00%
2021-01-22 0 2.070 2.050 2.070 2.050 2.120 1,044,000 2,162,590 2.0714 1.679 1.663 1.679 1.663 1.720 1,287,138 1.6802 -1.90%
2021-01-21 0 2.110 2.110 2.120 2.100 2.130 2,690,000 5,679,200 2.1112 1.711 1.711 1.720 1.703 1.728 3,316,476 1.7124 0.00%
2021-01-20 0 2.110 2.110 2.120 2.080 2.140 2,920,000 6,152,460 2.1070 1.711 1.711 1.720 1.687 1.736 3,600,041 1.7090 0.48%
2021-01-19 0 2.100 2.100 2.120 2.050 2.150 6,530,800 13,737,237 2.1035 1.703 1.703 1.720 1.663 1.744 8,051,763 1.7061 1.94%
2021-01-18 0 2.060 2.050 2.060 2.030 2.060 1,229,200 2,518,100 2.0486 1.671 1.663 1.671 1.647 1.671 1,515,469 1.6616 0.98%
2021-01-15 0 2.040 2.030 2.050 2.010 2.080 3,470,800 7,121,152 2.0517 1.655 1.647 1.663 1.630 1.687 4,279,117 1.6642 1.49%
2021-01-14 0 2.010 2.000 2.010 1.990 2.020 727,000 1,457,310 2.0046 1.630 1.622 1.630 1.614 1.638 896,312 1.6259 0.50%
2021-01-13 0 2.000 2.000 2.010 1.990 2.030 1,159,000 2,331,710 2.0118 1.622 1.622 1.630 1.614 1.647 1,428,920 1.6318 -0.50%
2021-01-12 0 2.010 2.010 2.020 1.980 2.020 2,214,000 4,418,480 1.9957 1.630 1.630 1.638 1.606 1.638 2,729,620 1.6187 1.52%
2021-01-11 0 1.980 1.970 1.980 1.970 1.990 1,180,000 2,342,000 1.9847 1.606 1.598 1.606 1.598 1.614 1,454,811 1.6098 0.51%
2021-01-08 0 1.970 1.960 1.980 1.960 1.970 812,000 1,596,360 1.9660 1.598 1.590 1.606 1.590 1.598 1,001,107 1.5946 -0.51%
2021-01-07 0 1.980 1.980 1.990 1.970 2.000 1,488,000 2,957,830 1.9878 1.606 1.606 1.614 1.598 1.622 1,834,542 1.6123 -1.00%
2021-01-06 0 2.000 1.990 2.000 1.970 2.000 1,012,000 2,003,518 1.9798 1.622 1.614 1.622 1.598 1.622 1,247,686 1.6058 1.01%
2021-01-05 0 1.980 1.970 1.990 1.970 1.990 1,001,200 1,982,153 1.9798 1.606 1.598 1.614 1.598 1.614 1,234,370 1.6058 -0.50%
2021-01-04 0 1.990 1.980 2.000 1.970 2.040 2,054,000 4,091,120 1.9918 1.614 1.606 1.622 1.598 1.655 2,532,358 1.6155 -0.50%
2020-12-31 0 2.000 2.000 2.010 1.970 2.050 4,015,000 8,096,820 2.0166 1.622 1.622 1.630 1.598 1.663 4,950,057 1.6357 2.04%
2020-12-30 0 1.960 1.960 1.970 1.940 1.960 21,500,000 42,133,750 1.9597 1.590 1.590 1.598 1.574 1.590 26,507,152 1.5895 0.00%
2020-12-29 0 1.960 1.960 1.970 1.930 2.000 32,759,000 64,013,280 1.9541 1.590 1.590 1.598 1.565 1.622 40,388,270 1.5849 1.03%
2020-12-28 0 1.940 1.920 1.930 1.920 1.980 1,507,600 2,947,104 1.9548 1.574 1.557 1.565 1.557 1.606 1,858,706 1.5856 1.57%
2020-12-24 0 1.910 1.900 1.910 1.900 1.910 154,000 292,920 1.9021 1.549 1.541 1.549 1.541 1.549 189,865 1.5428 1.06%
2020-12-23 0 1.890 1.890 1.900 1.890 1.920 450,200 858,090 1.9060 1.533 1.533 1.541 1.533 1.557 555,047 1.5460 -0.53%
2020-12-22 0 1.900 1.900 1.910 1.900 1.920 777,000 1,487,700 1.9147 1.541 1.541 1.549 1.541 1.557 957,956 1.5530 -1.55%
2020-12-21 0 1.930 1.930 1.940 1.920 1.930 418,000 806,320 1.9290 1.565 1.565 1.574 1.557 1.565 515,348 1.5646 0.00%
2020-12-18 0 1.930 1.930 1.940 1.930 1.950 525,000 1,015,640 1.9346 1.565 1.565 1.574 1.565 1.582 647,268 1.5691 -1.03%
2020-12-17 0 1.950 1.950 1.960 1.930 1.950 409,000 792,560 1.9378 1.582 1.582 1.590 1.565 1.582 504,252 1.5718 0.52%
2020-12-16 0 1.940 1.930 1.950 1.930 1.950 326,000 631,730 1.9378 1.574 1.565 1.582 1.565 1.582 401,922 1.5718 0.52%
2020-12-15 0 1.930 1.920 1.940 1.900 1.940 1,689,100 3,263,878 1.9323 1.565 1.557 1.574 1.541 1.574 2,082,476 1.5673 0.52%
2020-12-14 0 1.920 1.920 1.930 1.910 1.930 591,000 1,135,890 1.9220 1.557 1.557 1.565 1.549 1.565 728,638 1.5589 0.00%
2020-12-11 0 1.920 1.920 1.930 1.910 1.940 898,000 1,729,510 1.9260 1.557 1.557 1.565 1.549 1.574 1,107,136 1.5621 -1.03%
2020-12-10 0 1.940 1.930 1.940 1.930 1.950 837,600 1,623,800 1.9386 1.574 1.565 1.574 1.565 1.582 1,032,669 1.5724 -1.02%
2020-12-09 0 1.960 1.950 1.970 1.950 1.970 12,344,200 24,190,496 1.9597 1.590 1.582 1.598 1.582 1.598 15,219,051 1.5895 1.03%
2020-12-08 0 1.940 1.940 1.970 1.940 1.970 19,687,000 38,606,140 1.9610 1.574 1.574 1.598 1.574 1.598 24,271,921 1.5906 -1.52%
2020-12-07 0 1.970 1.970 1.980 1.960 2.020 9,319,000 18,380,310 1.9723 1.598 1.598 1.606 1.590 1.638 11,489,309 1.5998 -1.99%
2020-12-04 0 2.010 2.000 2.020 2.000 2.080 13,174,000 26,709,590 2.0274 1.630 1.622 1.638 1.622 1.687 16,242,104 1.6445 -2.43%
2020-12-03 0 2.060 2.050 2.060 1.960 2.090 12,569,600 25,860,894 2.0574 1.671 1.663 1.671 1.590 1.695 15,496,944 1.6688 4.04%
2020-12-02 0 1.980 1.970 1.980 1.970 2.000 1,623,000 3,222,440 1.9855 1.606 1.598 1.606 1.598 1.622 2,000,982 1.6104 0.00%
2020-12-01 0 1.980 1.980 1.990 1.940 2.000 3,596,000 7,124,700 1.9813 1.606 1.606 1.614 1.574 1.622 4,433,475 1.6070 2.59%
2020-11-30 0 1.930 1.930 1.940 1.920 2.030 6,405,000 12,741,170 1.9893 1.565 1.565 1.574 1.557 1.647 7,896,666 1.6135 -1.03%
2020-11-27 0 1.950 1.940 1.950 1.920 1.950 2,290,000 4,430,860 1.9349 1.582 1.574 1.582 1.557 1.582 2,823,320 1.5694 1.56%
2020-11-26 0 1.920 1.920 1.930 1.920 1.930 1,658,000 3,192,360 1.9254 1.557 1.557 1.565 1.557 1.565 2,044,133 1.5617 0.00%
2020-11-25 0 1.920 1.900 1.920 1.900 1.940 1,521,000 2,923,730 1.9222 1.557 1.541 1.557 1.541 1.574 1,875,227 1.5591 0.52%
2020-11-24 0 1.910 1.900 1.910 1.900 1.920 589,000 1,126,750 1.9130 1.549 1.541 1.549 1.541 1.557 726,173 1.5516 -0.52%
2020-11-23 0 1.920 1.910 1.920 1.880 1.920 1,558,000 2,964,360 1.9027 1.557 1.549 1.557 1.525 1.557 1,920,844 1.5433 1.59%
2020-11-20 0 1.890 1.880 1.890 1.880 1.900 896,000 1,693,160 1.8897 1.533 1.525 1.533 1.525 1.541 1,104,670 1.5327 -1.05%
2020-11-19 0 1.910 1.890 1.910 1.900 1.910 716,000 1,361,490 1.9015 1.549 1.533 1.549 1.541 1.549 882,750 1.5423 0.53%
2020-11-18 0 1.900 1.890 1.910 1.870 1.910 1,118,000 2,123,230 1.8991 1.541 1.533 1.549 1.517 1.549 1,378,372 1.5404 1.60%
2020-11-17 0 1.870 1.870 1.880 1.850 1.880 951,000 1,771,420 1.8627 1.517 1.517 1.525 1.501 1.525 1,172,479 1.5108 0.00%
2020-11-16 0 1.870 1.860 1.870 1.830 1.880 3,342,000 6,195,870 1.8539 1.517 1.509 1.517 1.484 1.525 4,120,321 1.5037 -1.06%
2020-11-13 0 1.890 1.870 1.890 1.870 1.900 1,056,000 1,985,840 1.8805 1.533 1.517 1.533 1.517 1.541 1,301,933 1.5253 -1.05%
2020-11-12 0 1.910 1.900 1.910 1.900 1.930 796,000 1,522,680 1.9129 1.549 1.541 1.549 1.541 1.565 981,381 1.5516 -1.04%
2020-11-11 0 1.930 1.920 1.930 1.900 1.930 1,035,000 1,985,980 1.9188 1.565 1.557 1.565 1.541 1.565 1,276,042 1.5564 1.58%
2020-11-10 0 1.900 1.890 1.900 1.890 1.930 1,600,600 3,059,615 1.9115 1.541 1.533 1.541 1.533 1.565 1,973,365 1.5505 0.53%
2020-11-09 0 1.890 1.880 1.890 1.870 1.890 1,201,500 2,264,240 1.8845 1.533 1.525 1.533 1.517 1.533 1,481,318 1.5285 0.53%
2020-11-06 0 1.880 1.860 1.880 1.860 1.880 1,581,000 2,954,590 1.8688 1.525 1.509 1.525 1.509 1.525 1,949,200 1.5158 0.53%
2020-11-05 0 1.870 1.860 1.870 1.850 1.870 1,421,000 2,644,160 1.8608 1.517 1.509 1.517 1.501 1.517 1,751,938 1.5093 0.54%
2020-11-04 0 1.860 1.860 1.870 1.850 1.870 649,000 1,210,830 1.8657 1.509 1.509 1.517 1.501 1.517 800,146 1.5133 -0.53%
2020-11-03 0 1.870 1.860 1.870 1.840 1.870 2,007,000 3,725,600 1.8563 1.517 1.509 1.517 1.492 1.517 2,474,412 1.5057 1.63%
2020-11-02 0 1.840 1.840 1.850 1.830 1.850 1,364,000 2,508,885 1.8394 1.492 1.492 1.501 1.484 1.501 1,681,663 1.4919 0.55%
2020-10-30 0 1.830 1.810 1.830 1.810 1.850 691,000 1,264,780 1.8304 1.484 1.468 1.484 1.468 1.501 851,928 1.4846 -1.08%
2020-10-29 0 1.850 1.840 1.860 1.830 1.850 496,000 915,110 1.8450 1.501 1.492 1.509 1.484 1.501 611,514 1.4965 -0.54%
2020-10-28 0 1.860 1.840 1.860 1.840 1.880 706,000 1,310,770 1.8566 1.509 1.492 1.509 1.492 1.525 870,421 1.5059 -1.59%
2020-10-27 0 1.890 1.870 1.890 1.880 1.910 786,000 1,487,430 1.8924 1.533 1.517 1.533 1.525 1.549 969,052 1.5349 -1.56%
2020-10-23 0 1.920 1.910 1.920 1.890 1.920 2,422,000 4,631,870 1.9124 1.557 1.549 1.557 1.533 1.557 2,986,062 1.5512 2.13%
2020-10-22 0 1.880 1.880 1.900 1.860 1.900 1,513,000 2,845,260 1.8805 1.525 1.525 1.541 1.509 1.541 1,865,364 1.5253 0.00%
2020-10-21 0 1.880 1.860 1.880 1.860 1.880 903,000 1,683,360 1.8642 1.525 1.509 1.525 1.509 1.525 1,113,300 1.5120 0.00%
2020-10-20 0 1.880 1.860 1.880 1.850 1.880 696,000 1,298,640 1.8659 1.525 1.509 1.525 1.501 1.525 858,092 1.5134 0.00%
2020-10-19 0 1.880 1.870 1.880 1.870 1.900 2,484,000 4,684,150 1.8857 1.525 1.517 1.525 1.517 1.541 3,062,501 1.5295 0.00%
2020-10-16 0 1.880 1.870 1.880 1.820 1.880 1,716,000 3,196,990 1.8630 1.525 1.517 1.525 1.476 1.525 2,115,641 1.5111 2.73%
2020-10-15 0 1.830 1.820 1.830 1.820 1.840 725,000 1,327,330 1.8308 1.484 1.476 1.484 1.476 1.492 893,846 1.4850 0.00%
2020-10-14 0 1.830 1.810 1.830 1.810 1.830 2,276,000 4,135,270 1.8169 1.484 1.468 1.484 1.468 1.484 2,806,059 1.4737 0.00%
2020-10-12 0 1.830 1.820 1.830 1.760 1.830 2,204,000 3,977,927 1.8049 1.484 1.476 1.484 1.428 1.484 2,717,291 1.4639 3.98%
2020-10-09 0 1.760 1.750 1.770 1.720 1.770 21,131,400 36,968,040 1.7494 1.428 1.419 1.436 1.395 1.436 26,052,709 1.4190 6.02%
2020-10-08 0 1.660 1.660 1.690 1.640 1.740 9,514,200 16,537,366 1.7382 1.346 1.346 1.371 1.330 1.411 11,729,970 1.4098 -4.60%
2020-10-07 0 1.740 1.740 1.750 1.740 1.770 82,000 143,150 1.7457 1.411 1.411 1.419 1.411 1.436 101,097 1.4160 0.00%
2020-10-06 0 1.740 1.740 1.760 1.740 1.790 230,000 406,820 1.7688 1.411 1.411 1.428 1.411 1.452 283,565 1.4347 -4.40%
2020-10-05 0 1.820 1.780 1.820 - - 0 0 - 1.476 1.444 1.476 - - 0 - 0.00%
2020-09-30 0 1.820 1.780 1.830 - - 0 0 - 1.476 1.444 1.484 - - 0 - 0.00%
2020-09-29 0 1.820 1.780 1.830 1.820 1.820 94,000 171,080 1.8200 1.476 1.444 1.484 1.476 1.476 115,892 1.4762 1.11%
2020-09-28 0 1.800 1.790 1.800 1.790 1.800 639,000 1,145,210 1.7922 1.460 1.452 1.460 1.452 1.460 787,817 1.4536 1.12%
2020-09-25 0 1.780 1.780 1.800 1.780 1.820 3,934,300 7,083,948 1.8006 1.444 1.444 1.460 1.444 1.476 4,850,562 1.4604 -1.66%
2020-09-24 0 1.810 1.810 1.820 1.810 1.830 1,479,000 2,695,210 1.8223 1.468 1.468 1.476 1.468 1.484 1,823,446 1.4781 -1.09%
2020-09-23 0 1.830 1.830 1.840 1.830 1.850 633,000 1,163,700 1.8384 1.484 1.484 1.492 1.484 1.501 780,420 1.4911 -1.08%
2020-09-22 0 1.850 1.840 1.850 1.840 1.860 895,000 1,657,550 1.8520 1.501 1.492 1.501 1.492 1.509 1,103,437 1.5022 0.00%
2020-09-21 0 1.850 1.850 1.860 1.850 1.880 2,085,000 3,889,250 1.8653 1.501 1.501 1.509 1.501 1.525 2,570,577 1.5130 -0.54%
2020-09-18 0 1.860 1.850 1.860 1.840 1.860 1,505,000 2,781,410 1.8481 1.509 1.501 1.509 1.492 1.509 1,855,501 1.4990 1.64%
2020-09-17 0 1.830 1.820 1.830 1.830 1.840 952,000 1,742,930 1.8308 1.484 1.476 1.484 1.484 1.492 1,173,712 1.4850 0.00%
2020-09-16 0 1.830 1.820 1.830 1.830 1.840 1,586,000 2,912,090 1.8361 1.484 1.476 1.484 1.484 1.492 1,955,365 1.4893 0.00%
2020-09-15 0 1.830 1.830 1.840 1.830 1.840 446,000 817,110 1.8321 1.484 1.484 1.492 1.484 1.492 549,869 1.4860 -0.54%
2020-09-14 0 1.840 1.830 1.840 1.830 1.850 4,202,000 7,711,170 1.8351 1.492 1.484 1.492 1.484 1.501 5,180,607 1.4885 0.00%
2020-09-11 0 1.840 1.840 1.850 1.830 1.840 331,000 608,059 1.8370 1.492 1.492 1.501 1.484 1.492 408,087 1.4900 0.00%
2020-09-10 0 1.840 1.830 1.840 1.830 1.850 2,056,400 3,778,280 1.8373 1.492 1.484 1.492 1.484 1.501 2,535,317 1.4903 -0.54%
2020-09-09 0 1.850 1.840 1.850 1.840 1.850 1,377,000 2,544,230 1.8477 1.501 1.492 1.501 1.492 1.501 1,697,691 1.4986 -0.54%
2020-09-08 0 1.860 1.850 1.860 1.840 1.860 3,388,000 6,273,140 1.8516 1.509 1.501 1.509 1.492 1.509 4,177,034 1.5018 0.54%
2020-09-07 0 1.850 1.840 1.850 1.840 1.860 2,602,000 4,801,460 1.8453 1.501 1.492 1.501 1.492 1.509 3,207,982 1.4967 0.00%
2020-09-04 0 1.850 1.850 1.860 1.850 1.860 2,067,800 3,842,994 1.8585 1.501 1.501 1.509 1.501 1.509 2,549,372 1.5074 -1.07%
2020-09-03 0 1.870 1.860 1.870 1.860 1.880 1,257,000 2,347,160 1.8673 1.517 1.509 1.517 1.509 1.525 1,549,744 1.5145 0.54%
2020-09-02 0 1.860 1.850 1.860 1.840 1.870 1,490,000 2,761,940 1.8537 1.509 1.501 1.509 1.492 1.517 1,837,007 1.5035 0.54%
2020-09-01 0 1.850 1.850 1.860 1.850 1.860 1,125,000 2,085,660 1.8539 1.501 1.501 1.509 1.501 1.509 1,387,002 1.5037 0.54%
2020-08-31 0 1.840 1.830 1.840 1.840 1.890 4,373,000 8,179,570 1.8705 1.492 1.484 1.492 1.492 1.533 5,391,432 1.5171 -1.08%
2020-08-28 0 1.860 1.850 1.870 1.850 1.870 1,009,400 1,877,784 1.8603 1.509 1.501 1.517 1.501 1.517 1,244,480 1.5089 0.54%
2020-08-27 0 1.850 1.840 1.860 1.840 1.860 1,383,100 2,558,960 1.8502 1.501 1.492 1.509 1.492 1.509 1,705,211 1.5007 -0.54%
2020-08-26 0 1.860 1.850 1.860 1.850 1.870 658,000 1,222,530 1.8579 1.509 1.501 1.509 1.501 1.517 811,242 1.5070 -0.53%
2020-08-25 0 1.870 1.860 1.870 1.860 1.880 870,000 1,630,720 1.8744 1.517 1.509 1.517 1.509 1.525 1,072,615 1.5203 0.00%
2020-08-24 0 1.870 1.860 1.870 1.860 1.870 1,356,500 2,526,759 1.8627 1.517 1.509 1.517 1.509 1.517 1,672,416 1.5108 0.00%
2020-08-21 0 1.870 1.860 1.870 1.850 1.870 1,118,000 2,079,140 1.8597 1.517 1.509 1.517 1.501 1.517 1,378,372 1.5084 0.54%
2020-08-20 0 1.860 1.850 1.860 1.850 1.880 1,420,000 2,643,970 1.8620 1.509 1.501 1.509 1.501 1.525 1,750,705 1.5102 -1.06%
2020-08-19 0 1.880 1.880 1.890 1.880 1.900 589,000 1,110,990 1.8862 1.525 1.525 1.533 1.525 1.541 726,173 1.5299 -1.57%
2020-08-18 0 1.910 1.900 1.910 1.890 1.910 1,305,000 2,476,820 1.8979 1.549 1.541 1.549 1.533 1.549 1,608,923 1.5394 0.00%
2020-08-17 0 1.910 1.900 1.910 1.870 1.920 5,663,300 10,747,846 1.8978 1.549 1.541 1.549 1.517 1.557 6,982,231 1.5393 2.14%
2020-08-14 0 1.870 1.860 1.870 1.850 1.870 1,964,000 3,650,430 1.8587 1.517 1.509 1.517 1.501 1.517 2,421,398 1.5076 0.54%
2020-08-13 0 1.860 1.860 1.870 1.860 1.870 932,000 1,735,290 1.8619 1.509 1.509 1.517 1.509 1.517 1,149,054 1.5102 0.00%
2020-08-12 0 1.860 1.850 1.860 1.850 1.870 1,826,000 3,389,880 1.8565 1.509 1.501 1.509 1.501 1.517 2,251,259 1.5058 -0.53%
2020-08-11 0 1.870 1.860 1.870 1.860 1.890 1,120,700 2,106,402 1.8795 1.517 1.509 1.517 1.509 1.533 1,381,701 1.5245 0.54%
2020-08-10 0 1.860 1.860 1.870 1.860 1.870 1,282,000 2,385,590 1.8608 1.509 1.509 1.517 1.509 1.517 1,580,566 1.5093 -0.53%
2020-08-07 0 1.870 1.850 1.870 1.850 1.870 2,031,000 3,781,320 1.8618 1.517 1.501 1.517 1.501 1.517 2,504,001 1.5101 0.00%
2020-08-06 0 1.870 1.860 1.880 1.850 1.880 2,544,000 4,757,350 1.8700 1.517 1.509 1.525 1.501 1.525 3,136,474 1.5168 0.00%
2020-08-05 0 1.870 1.860 1.870 1.860 1.890 2,374,000 4,431,740 1.8668 1.517 1.509 1.517 1.509 1.533 2,926,883 1.5142 -1.06%
2020-08-04 0 1.890 1.880 1.890 1.860 1.900 5,211,000 9,810,142 1.8826 1.533 1.525 1.533 1.509 1.541 6,424,594 1.5270 1.07%
2020-08-03 0 1.870 1.850 1.870 1.850 1.870 2,205,000 4,100,580 1.8597 1.517 1.501 1.517 1.501 1.517 2,718,524 1.5084 0.54%
2020-07-31 0 1.860 1.850 1.860 1.840 1.860 4,940,000 9,140,370 1.8503 1.509 1.501 1.509 1.492 1.509 6,090,481 1.5008 0.54%
2020-07-30 0 1.850 1.850 1.860 1.850 1.870 633,000 1,172,780 1.8527 1.501 1.501 1.509 1.501 1.517 780,420 1.5028 -0.54%
2020-07-29 0 1.860 1.840 1.860 1.840 1.870 3,145,000 5,834,840 1.8553 1.509 1.492 1.509 1.492 1.517 3,877,442 1.5048 0.54%
2020-07-28 0 1.850 1.850 1.860 1.850 1.870 665,000 1,238,220 1.8620 1.501 1.501 1.509 1.501 1.517 819,872 1.5103 0.00%
2020-07-27 0 1.850 1.850 1.860 1.840 1.870 4,010,000 7,427,440 1.8522 1.501 1.501 1.509 1.492 1.517 4,943,892 1.5023 -0.54%
2020-07-24 0 1.860 1.860 1.870 1.850 1.880 1,537,000 2,876,620 1.8716 1.509 1.509 1.517 1.501 1.525 1,894,953 1.5180 -1.59%
2020-07-23 0 1.890 1.880 1.890 1.880 1.910 1,333,000 2,523,260 1.8929 1.533 1.525 1.533 1.525 1.549 1,643,443 1.5353 -0.53%
2020-07-22 0 1.900 1.900 1.910 1.900 1.930 1,569,000 3,008,300 1.9173 1.541 1.541 1.549 1.541 1.565 1,934,406 1.5552 -1.04%
2020-07-21 0 1.920 1.910 1.920 1.910 1.940 2,739,000 5,276,660 1.9265 1.557 1.549 1.557 1.549 1.574 3,376,888 1.5626 -0.52%
2020-07-20 0 1.930 1.920 1.940 1.900 1.930 2,655,300 5,097,347 1.9197 1.565 1.557 1.574 1.541 1.565 3,273,695 1.5571 1.58%
2020-07-17 0 1.900 1.900 1.910 1.890 1.920 1,227,800 2,334,019 1.9010 1.541 1.541 1.549 1.533 1.557 1,513,743 1.5419 -0.52%
2020-07-16 0 1.910 1.890 1.920 1.890 1.930 2,302,000 4,389,140 1.9067 1.549 1.533 1.557 1.533 1.565 2,838,115 1.5465 0.00%
2020-07-15 0 1.910 1.910 1.920 1.900 1.950 2,135,000 4,103,160 1.9219 1.549 1.549 1.557 1.541 1.582 2,632,222 1.5588 -1.04%
2020-07-14 0 1.930 1.930 1.940 1.920 1.980 2,767,000 5,373,950 1.9422 1.565 1.565 1.574 1.557 1.606 3,411,409 1.5753 -2.03%
2020-07-13 0 1.970 1.960 1.980 1.960 1.990 3,179,000 6,286,210 1.9774 1.598 1.590 1.606 1.590 1.614 3,919,360 1.6039 0.00%
2020-07-10 0 1.970 1.970 1.980 1.970 2.040 5,221,200 10,447,474 2.0010 1.598 1.598 1.606 1.598 1.655 6,437,170 1.6230 -2.96%
2020-07-09 0 2.030 2.030 2.040 2.030 2.070 4,388,000 8,975,230 2.0454 1.647 1.647 1.655 1.647 1.679 5,409,925 1.6590 -0.49%
2020-07-08 0 2.040 2.040 2.050 2.010 2.070 4,606,400 9,360,770 2.0321 1.655 1.655 1.663 1.630 1.679 5,679,188 1.6483 2.00%
2020-07-07 0 2.000 1.990 2.000 1.990 2.200 13,026,800 27,427,832 2.1055 1.622 1.614 1.622 1.614 1.784 16,060,622 1.7078 -4.31%
2020-07-06 0 2.090 2.070 2.090 1.900 2.100 19,467,900 39,222,528 2.0147 1.695 1.679 1.695 1.541 1.703 24,001,795 1.6341 11.17%
2020-07-03 0 1.880 1.880 1.890 1.850 1.890 6,024,800 11,323,898 1.8795 1.525 1.525 1.533 1.501 1.533 7,427,921 1.5245 1.08%
2020-07-02 0 1.860 1.850 1.860 1.820 1.870 4,236,100 7,803,723 1.8422 1.509 1.501 1.509 1.476 1.517 5,222,649 1.4942 2.20%
2020-06-30 0 1.820 1.810 1.820 1.810 1.830 779,200 1,422,066 1.8250 1.476 1.468 1.476 1.468 1.484 960,669 1.4803 0.00%
2020-06-29 0 1.820 1.820 1.830 1.820 1.840 1,014,000 1,851,270 1.8257 1.476 1.476 1.484 1.476 1.492 1,250,151 1.4808 -2.15%
2020-06-26 0 1.860 1.850 1.900 1.840 1.890 195,000 364,830 1.8709 1.509 1.501 1.541 1.492 1.533 240,414 1.5175 1.09%
2020-06-24 0 1.840 1.840 1.850 1.820 1.850 311,000 571,480 1.8376 1.492 1.492 1.501 1.476 1.501 383,429 1.4904 0.55%
2020-06-23 0 1.830 1.820 1.840 1.820 1.840 231,000 422,170 1.8276 1.484 1.476 1.492 1.476 1.492 284,798 1.4824 -0.54%
2020-06-22 0 1.840 1.830 1.850 1.830 1.850 1,325,000 2,437,080 1.8393 1.492 1.484 1.501 1.484 1.501 1,633,580 1.4919 -0.54%
2020-06-19 0 1.850 1.840 1.850 1.830 1.850 4,967,000 9,108,750 1.8339 1.501 1.492 1.501 1.484 1.501 6,123,769 1.4874 1.65%
2020-06-18 0 1.820 1.820 1.830 1.810 1.830 1,471,000 2,677,840 1.8204 1.476 1.476 1.484 1.468 1.484 1,813,582 1.4765 -0.55%
2020-06-17 0 1.830 1.830 1.840 1.820 1.840 1,049,000 1,919,340 1.8297 1.484 1.484 1.492 1.476 1.492 1,293,302 1.4841 0.00%
2020-06-16 0 1.830 1.830 1.840 1.830 1.830 1,044,000 1,910,330 1.8298 1.484 1.484 1.492 1.484 1.484 1,287,138 1.4842 0.55%
2020-06-15 0 1.820 1.810 1.820 1.820 1.830 1,200,000 2,190,200 1.8252 1.476 1.468 1.476 1.476 1.484 1,479,469 1.4804 0.00%
2020-06-12 0 1.820 1.820 1.830 1.810 1.830 1,709,000 3,110,720 1.8202 1.476 1.476 1.484 1.468 1.484 2,107,010 1.4764 -1.09%
2020-06-11 0 1.840 1.830 1.850 1.840 1.860 1,185,000 2,194,350 1.8518 1.492 1.484 1.501 1.492 1.509 1,460,976 1.5020 -1.08%
2020-06-10 0 1.860 1.850 1.860 1.850 1.870 817,000 1,517,380 1.8573 1.509 1.501 1.509 1.501 1.517 1,007,272 1.5064 -0.53%
2020-06-09 0 1.870 1.860 1.870 1.860 1.880 1,802,400 3,359,868 1.8641 1.517 1.509 1.517 1.509 1.525 2,222,162 1.5120 0.54%
2020-06-08 0 1.860 1.850 1.860 1.860 1.870 953,000 1,777,370 1.8650 1.509 1.501 1.509 1.509 1.517 1,174,945 1.5127 -0.53%
2020-06-05 0 1.870 1.860 1.870 1.840 1.870 1,596,000 2,951,170 1.8491 1.517 1.509 1.517 1.492 1.517 1,967,694 1.4998 1.08%
2020-06-04 0 1.850 1.840 1.850 1.850 1.870 609,000 1,128,780 1.8535 1.501 1.492 1.501 1.501 1.517 750,831 1.5034 0.00%
2020-06-03 0 1.850 1.840 1.850 1.840 1.870 1,624,000 3,008,830 1.8527 1.501 1.492 1.501 1.492 1.517 2,002,215 1.5028 0.54%
2020-06-02 0 1.840 1.830 1.840 1.830 1.840 1,020,000 1,869,950 1.8333 1.492 1.484 1.492 1.484 1.492 1,257,549 1.4870 0.55%
2020-06-01 0 1.830 1.820 1.830 1.820 1.830 2,917,000 5,337,820 1.8299 1.484 1.476 1.484 1.476 1.484 3,596,342 1.4842 0.55%
2020-05-29 0 1.820 1.810 1.820 1.800 1.850 728,000 1,327,490 1.8235 1.476 1.468 1.476 1.460 1.501 897,545 1.4790 -1.62%
2020-05-28 0 1.850 1.840 1.850 1.850 1.870 474,000 879,070 1.8546 1.501 1.492 1.501 1.501 1.517 584,390 1.5043 -1.07%
2020-05-27 0 1.870 1.860 1.880 1.860 1.880 26,614,000 49,546,520 1.8617 1.517 1.509 1.525 1.509 1.525 32,812,156 1.5100 0.54%
2020-05-26 0 1.860 1.850 1.870 1.850 1.900 18,179,000 33,907,310 1.8652 1.509 1.501 1.517 1.501 1.541 22,412,722 1.5129 3.29%
2020-05-25 0 2.090 2.090 2.110 2.090 2.120 1,325,000 2,784,230 2.1013 1.461 1.461 1.475 1.461 1.482 1,896,041 1.4684 -0.95%
2020-05-22 0 2.110 2.100 2.120 2.100 2.130 1,317,000 2,788,030 2.1170 1.475 1.468 1.482 1.468 1.488 1,884,593 1.4794 -1.40%
2020-05-21 0 2.140 2.130 2.140 2.130 2.150 1,565,000 3,346,520 2.1384 1.495 1.488 1.495 1.488 1.502 2,239,475 1.4943 0.47%
2020-05-20 0 2.130 2.130 2.140 2.130 2.140 859,000 1,838,020 2.1397 1.488 1.488 1.495 1.488 1.495 1,229,207 1.4953 -0.47%
2020-05-19 0 2.140 2.130 2.140 2.120 2.150 2,296,000 4,896,670 2.1327 1.495 1.488 1.495 1.482 1.502 3,285,517 1.4904 0.94%
2020-05-18 0 2.120 2.120 2.130 2.120 2.150 1,510,000 3,215,490 2.1295 1.482 1.482 1.488 1.482 1.502 2,160,771 1.4881 -0.47%
2020-05-15 0 2.130 2.130 2.140 2.130 2.150 1,377,000 2,950,190 2.1425 1.488 1.488 1.495 1.488 1.502 1,970,452 1.4972 -0.93%
2020-05-14 0 2.150 2.140 2.150 2.150 2.190 1,680,000 3,614,150 2.1513 1.502 1.495 1.502 1.502 1.530 2,404,037 1.5034 -1.38%
2020-05-13 0 2.180 2.170 2.180 2.170 2.190 819,000 1,787,750 2.1828 1.523 1.516 1.523 1.516 1.530 1,171,968 1.5254 -0.46%
2020-05-12 0 2.190 2.180 2.200 2.190 2.210 269,000 590,800 2.1963 1.530 1.523 1.537 1.530 1.544 384,932 1.5348 -0.90%
2020-05-11 0 2.210 2.200 2.210 2.200 2.220 527,000 1,165,380 2.2113 1.544 1.537 1.544 1.537 1.551 754,123 1.5453 0.00%
2020-05-08 0 2.210 2.200 2.210 2.200 2.210 744,000 1,643,500 2.2090 1.544 1.537 1.544 1.537 1.544 1,064,645 1.5437 1.38%
2020-05-07 0 2.180 2.170 2.180 2.170 2.190 869,000 1,893,670 2.1791 1.523 1.516 1.523 1.516 1.530 1,243,517 1.5228 0.00%
2020-05-06 0 2.180 2.180 2.210 2.180 2.210 963,000 2,116,520 2.1978 1.523 1.523 1.544 1.523 1.544 1,378,028 1.5359 0.46%
2020-05-05 0 2.170 2.170 2.190 2.130 2.190 451,000 980,330 2.1737 1.516 1.516 1.530 1.488 1.530 645,369 1.5190 -0.91%
2020-05-04 0 2.190 2.100 2.190 2.110 2.190 95,000 203,090 2.1378 1.530 1.468 1.530 1.475 1.530 135,943 1.4939 1.39%
2020-04-29 0 2.160 2.160 2.180 2.160 2.180 250,000 543,540 2.1742 1.509 1.509 1.523 1.509 1.523 357,744 1.5194 -0.92%
2020-04-28 0 2.180 2.170 2.180 2.170 2.180 123,000 268,120 2.1798 1.523 1.516 1.523 1.516 1.523 176,010 1.5233 0.46%
2020-04-27 0 2.170 2.160 2.170 2.160 2.170 1,589,000 3,447,250 2.1694 1.516 1.509 1.516 1.509 1.516 2,273,818 1.5161 0.93%
2020-04-24 0 2.150 2.140 2.150 2.140 2.160 467,000 1,002,310 2.1463 1.502 1.495 1.502 1.495 1.509 668,265 1.4999 -0.46%
2020-04-23 0 2.160 2.140 2.160 2.150 2.170 871,000 1,876,420 2.1543 1.509 1.495 1.509 1.502 1.516 1,246,379 1.5055 -0.46%
2020-04-22 0 2.170 2.160 2.170 2.160 2.190 1,559,000 3,373,810 2.1641 1.516 1.509 1.516 1.509 1.530 2,230,889 1.5123 -0.46%
2020-04-21 0 2.180 2.170 2.180 2.160 2.200 4,501,000 9,768,290 2.1702 1.523 1.516 1.523 1.509 1.537 6,440,815 1.5166 0.00%
2020-04-20 0 2.180 2.180 2.190 2.180 2.200 564,000 1,233,940 2.1878 1.523 1.523 1.530 1.523 1.537 807,069 1.5289 -0.46%
2020-04-17 0 2.190 2.180 2.190 2.180 2.210 790,000 1,736,300 2.1978 1.530 1.523 1.530 1.523 1.544 1,130,470 1.5359 0.46%
2020-04-16 0 2.180 2.170 2.180 2.170 2.210 1,102,000 2,406,960 2.1842 1.523 1.516 1.523 1.516 1.544 1,576,934 1.5264 -1.36%
2020-04-15 0 2.210 2.210 2.220 2.210 2.230 616,000 1,371,140 2.2259 1.544 1.544 1.551 1.544 1.558 881,480 1.5555 -0.90%
2020-04-14 0 2.230 2.230 2.240 2.230 2.260 1,481,000 3,310,270 2.2352 1.558 1.558 1.565 1.558 1.579 2,119,273 1.5620 -0.45%
2020-04-09 0 2.240 2.240 2.250 2.240 2.270 1,872,000 4,206,040 2.2468 1.565 1.565 1.572 1.565 1.586 2,678,784 1.5701 -0.44%
2020-04-08 0 2.250 2.240 2.250 2.240 2.260 1,593,000 3,578,450 2.2464 1.572 1.565 1.572 1.565 1.579 2,279,542 1.5698 0.45%
2020-04-07 0 2.240 2.240 2.250 2.190 2.270 2,547,000 5,726,130 2.2482 1.565 1.565 1.572 1.530 1.586 3,644,691 1.5711 2.75%
2020-04-06 0 2.180 2.140 2.180 2.140 2.190 135,000 291,430 2.1587 1.523 1.495 1.523 1.495 1.530 193,182 1.5086 -0.46%
2020-04-03 0 2.190 2.170 2.210 2.170 2.210 78,000 170,520 2.1862 1.530 1.516 1.544 1.516 1.544 111,616 1.5277 -0.45%
2020-04-02 0 2.200 2.200 2.210 2.190 2.210 489,000 1,076,100 2.2006 1.537 1.537 1.544 1.530 1.544 699,746 1.5378 -1.79%
2020-04-01 0 2.240 2.230 2.240 2.240 2.270 1,913,000 4,317,630 2.2570 1.565 1.558 1.565 1.565 1.586 2,737,454 1.5772 -0.44%
2020-03-31 0 2.250 2.240 2.250 2.240 2.270 1,454,000 3,271,930 2.2503 1.572 1.565 1.572 1.565 1.586 2,080,637 1.5726 0.00%
2020-03-30 0 2.250 2.230 2.250 2.230 2.260 1,320,000 2,960,230 2.2426 1.572 1.558 1.572 1.558 1.579 1,888,886 1.5672 -0.88%
2020-03-27 0 2.270 2.270 2.280 2.250 2.280 5,983,000 13,571,150 2.2683 1.586 1.586 1.593 1.572 1.593 8,561,519 1.5851 1.34%
2020-03-26 0 2.240 2.220 2.240 2.220 2.260 1,650,000 3,700,700 2.2428 1.565 1.551 1.565 1.551 1.579 2,361,108 1.5674 0.00%
2020-03-25 0 2.240 2.240 2.250 2.230 2.280 1,358,000 3,052,480 2.2478 1.565 1.565 1.572 1.558 1.593 1,943,263 1.5708 1.36%
2020-03-24 0 2.210 2.210 2.220 2.190 2.240 1,290,000 2,850,740 2.2099 1.544 1.544 1.551 1.530 1.565 1,845,957 1.5443 1.84%
2020-03-23 0 2.170 2.160 2.170 2.150 2.190 1,576,000 3,414,660 2.1667 1.516 1.509 1.516 1.502 1.530 2,255,215 1.5141 -2.69%
2020-03-20 0 2.230 2.210 2.230 2.180 2.270 2,161,000 4,790,120 2.2166 1.558 1.544 1.558 1.523 1.586 3,092,335 1.5490 2.29%
2020-03-19 0 2.180 2.170 2.180 2.140 2.250 3,286,000 7,129,900 2.1698 1.523 1.516 1.523 1.495 1.572 4,702,181 1.5163 -2.24%
2020-03-18 0 2.230 2.230 2.250 2.210 2.390 485,000 1,094,500 2.2567 1.558 1.558 1.572 1.544 1.670 694,023 1.5770 -3.04%
2020-03-17 0 2.300 2.280 2.300 2.260 2.320 836,000 1,907,620 2.2818 1.607 1.593 1.607 1.579 1.621 1,196,294 1.5946 0.00%
2020-03-16 0 2.300 2.300 2.320 2.290 2.370 1,118,000 2,603,840 2.3290 1.607 1.607 1.621 1.600 1.656 1,599,829 1.6276 -2.95%
2020-03-13 0 2.370 2.350 2.370 2.280 2.370 1,312,000 3,026,110 2.3065 1.656 1.642 1.656 1.593 1.656 1,877,438 1.6118 0.00%
2020-03-12 0 2.370 2.360 2.370 2.360 2.410 2,953,000 7,024,640 2.3788 1.656 1.649 1.656 1.649 1.684 4,225,667 1.6624 -2.47%
2020-03-11 0 2.430 2.420 2.430 2.430 2.450 492,000 1,199,860 2.4387 1.698 1.691 1.698 1.698 1.712 704,039 1.7043 -0.41%
2020-03-10 0 2.440 2.440 2.450 2.410 2.450 2,544,000 6,191,980 2.4340 1.705 1.705 1.712 1.684 1.712 3,640,398 1.7009 0.41%
2020-03-09 0 2.430 2.420 2.430 2.420 2.500 2,343,000 5,740,230 2.4499 1.698 1.691 1.698 1.691 1.747 3,352,773 1.7121 -2.80%
2020-03-06 0 2.500 2.490 2.500 2.490 2.520 1,115,000 2,793,370 2.5053 1.747 1.740 1.747 1.740 1.761 1,595,536 1.7507 -1.19%
2020-03-05 0 2.530 2.520 2.530 2.500 2.540 2,485,000 6,278,420 2.5265 1.768 1.761 1.768 1.747 1.775 3,555,971 1.7656 1.20%
2020-03-04 0 2.500 2.490 2.500 2.500 2.520 2,656,000 6,642,930 2.5011 1.747 1.740 1.747 1.747 1.761 3,800,668 1.7478 -0.79%
2020-03-03 0 2.520 2.510 2.530 2.510 2.550 1,783,000 4,495,610 2.5214 1.761 1.754 1.768 1.754 1.782 2,551,427 1.7620 0.00%
2020-03-02 0 2.520 2.510 2.520 2.500 2.530 3,492,000 8,782,260 2.5150 1.761 1.754 1.761 1.747 1.768 4,996,962 1.7575 -0.79%
2020-02-28 0 2.540 2.530 2.540 2.520 2.570 1,723,000 4,375,180 2.5393 1.775 1.768 1.775 1.761 1.796 2,465,569 1.7745 -1.55%
2020-02-27 0 2.580 2.570 2.580 2.560 2.580 833,000 2,138,430 2.5671 1.803 1.796 1.803 1.789 1.803 1,192,002 1.7940 0.39%
2020-02-26 0 2.570 2.560 2.580 2.540 2.590 1,649,000 4,251,140 2.5780 1.796 1.789 1.803 1.775 1.810 2,359,677 1.8016 -0.39%
2020-02-25 0 2.580 2.560 2.580 2.550 2.580 737,000 1,892,420 2.5677 1.803 1.789 1.803 1.782 1.803 1,054,628 1.7944 0.00%
2020-02-24 0 2.580 2.570 2.580 2.560 2.600 1,050,000 2,711,650 2.5825 1.803 1.796 1.803 1.789 1.817 1,502,523 1.8047 -0.77%
2020-02-21 0 2.600 2.600 2.610 2.600 2.610 2,745,000 7,138,660 2.6006 1.817 1.817 1.824 1.817 1.824 3,928,024 1.8174 -0.38%
2020-02-20 0 2.610 2.600 2.610 2.600 2.620 1,714,000 4,464,740 2.6049 1.824 1.817 1.824 1.817 1.831 2,452,690 1.8203 0.00%
2020-02-19 0 2.610 2.600 2.610 2.600 2.610 1,181,000 3,073,120 2.6021 1.824 1.817 1.824 1.817 1.824 1,689,981 1.8184 0.00%
2020-02-18 0 2.610 2.590 2.610 2.590 2.620 3,039,000 7,903,240 2.6006 1.824 1.810 1.824 1.810 1.831 4,348,731 1.8174 -0.38%
2020-02-17 0 2.620 2.610 2.620 2.600 2.620 1,812,000 4,733,410 2.6123 1.831 1.824 1.831 1.817 1.831 2,592,925 1.8255 0.38%
2020-02-14 0 2.610 2.610 2.620 2.590 2.620 2,398,000 6,254,440 2.6082 1.824 1.824 1.831 1.810 1.831 3,431,476 1.8227 0.00%
2020-02-13 0 2.610 2.610 2.620 2.600 2.640 1,381,000 3,607,300 2.6121 1.824 1.824 1.831 1.817 1.845 1,976,175 1.8254 -0.76%
2020-02-12 0 2.630 2.610 2.630 2.600 2.620 731,000 1,907,970 2.6101 1.838 1.824 1.838 1.817 1.831 1,046,042 1.8240 1.15%
2020-02-11 0 2.600 2.600 2.610 2.600 2.620 1,511,000 3,944,920 2.6108 1.817 1.817 1.824 1.817 1.831 2,162,202 1.8245 0.00%
2020-02-10 0 2.600 2.610 2.620 2.600 2.620 258,000 671,590 2.6031 1.817 1.824 1.831 1.817 1.831 369,191 1.8191 0.39%
2020-02-07 0 2.590 2.590 2.620 2.590 2.630 946,190 2,471,060 2.6116 1.810 1.810 1.831 1.810 1.838 1,353,974 1.8250 -1.89%
2020-02-06 0 2.640 2.640 2.650 2.580 2.700 2,543,000 6,735,660 2.6487 1.845 1.845 1.852 1.803 1.887 3,638,968 1.8510 1.93%
2020-02-05 0 2.590 2.590 2.600 2.590 2.650 507,000 1,319,460 2.6025 1.810 1.810 1.817 1.810 1.852 725,504 1.8187 0.78%
2020-02-04 0 2.570 2.570 2.580 2.530 2.650 1,063,000 2,740,421 2.5780 1.796 1.796 1.803 1.768 1.852 1,521,126 1.8016 2.39%
2020-02-03 0 2.510 2.470 2.520 2.440 2.590 831,946 2,070,367 2.4886 1.754 1.726 1.761 1.705 1.810 1,190,493 1.7391 3.72%
2020-01-31 0 2.420 2.420 2.430 2.420 2.480 197,000 482,180 2.4476 1.691 1.691 1.698 1.691 1.733 281,902 1.7105 -2.81%
2020-01-30 0 2.490 2.480 2.570 2.450 2.570 159,000 396,070 2.4910 1.740 1.733 1.796 1.712 1.796 227,525 1.7408 -4.96%
2020-01-29 0 2.620 2.560 2.640 2.550 2.810 241,000 623,100 2.5855 1.831 1.789 1.845 1.782 1.964 344,865 1.8068 -2.60%
2020-01-24 0 2.690 2.690 2.760 2.690 2.700 120,000 323,010 2.6918 1.880 1.880 1.929 1.880 1.887 171,717 1.8811 -0.74%
2020-01-23 0 2.710 2.660 2.720 2.660 2.720 12,000 32,360 2.6967 1.894 1.859 1.901 1.859 1.901 17,172 1.8845 -1.09%
2020-01-22 0 2.740 2.680 2.750 2.690 2.750 30,000 82,220 2.7407 1.915 1.873 1.922 1.880 1.922 42,929 1.9152 0.37%
2020-01-21 0 2.730 2.720 2.740 2.720 2.790 2,237,000 6,151,380 2.7498 1.908 1.901 1.915 1.901 1.950 3,201,089 1.9217 -2.15%
2020-01-20 0 2.790 2.790 2.800 2.780 2.830 787,000 2,206,770 2.8040 1.950 1.950 1.957 1.943 1.978 1,126,177 1.9595 -1.06%
2020-01-17 0 2.820 2.800 2.820 2.810 2.830 384,000 1,080,540 2.8139 1.971 1.957 1.971 1.964 1.978 549,494 1.9664 0.36%
2020-01-16 0 2.810 2.800 2.820 2.800 2.850 317,000 893,740 2.8194 1.964 1.957 1.971 1.957 1.992 453,619 1.9702 -1.40%
2020-01-15 0 2.850 2.840 2.850 2.830 2.850 245,000 697,260 2.8460 1.992 1.985 1.992 1.978 1.992 350,589 1.9888 0.00%
2020-01-14 0 2.850 2.830 2.850 2.830 2.850 298,000 847,830 2.8451 1.992 1.978 1.992 1.978 1.992 426,430 1.9882 1.06%
2020-01-13 0 2.820 2.820 2.830 2.800 2.850 1,475,000 4,168,970 2.8264 1.971 1.971 1.978 1.957 1.992 2,110,687 1.9752 0.00%
2020-01-10 0 2.820 2.820 2.840 2.820 2.850 257,000 728,150 2.8333 1.971 1.971 1.985 1.971 1.992 367,760 1.9800 0.00%
2020-01-09 0 2.820 2.810 2.840 2.810 2.840 273,000 771,550 2.8262 1.971 1.964 1.985 1.964 1.985 390,656 1.9750 0.36%
2020-01-08 0 2.810 2.800 2.810 2.800 2.840 525,000 1,478,500 2.8162 1.964 1.957 1.964 1.957 1.985 751,261 1.9680 -1.75%
2020-01-07 0 2.860 2.850 2.870 2.850 2.870 549,000 1,572,650 2.8646 1.999 1.992 2.006 1.992 2.006 785,605 2.0018 0.35%
2020-01-06 0 2.850 2.830 2.850 2.830 2.860 1,037,000 2,946,070 2.8410 1.992 1.978 1.992 1.978 1.999 1,483,920 1.9853 -0.35%
2020-01-03 0 2.860 2.850 2.860 2.850 2.880 1,129,000 3,226,490 2.8578 1.999 1.992 1.999 1.992 2.013 1,615,570 1.9971 0.00%
2020-01-02 0 2.860 2.850 2.860 2.850 2.890 890,000 2,550,830 2.8661 1.999 1.992 1.999 1.992 2.020 1,273,567 2.0029 1.42%
2019-12-31 0 2.820 2.810 2.820 2.810 2.840 1,189,000 3,360,960 2.8267 1.971 1.964 1.971 1.964 1.985 1,701,428 1.9754 0.36%
2019-12-30 0 2.810 2.810 2.820 2.770 2.830 840,000 2,351,870 2.7998 1.964 1.964 1.971 1.936 1.978 1,202,018 1.9566 0.72%
2019-12-27 0 2.790 2.770 2.790 2.760 2.810 1,300,906 3,623,454 2.7853 1.950 1.936 1.950 1.929 1.964 1,861,563 1.9465 1.45%
2019-12-24 0 2.750 2.730 2.750 2.720 2.750 245,000 669,560 2.7329 1.922 1.908 1.922 1.901 1.922 350,589 1.9098 0.36%
2019-12-23 0 2.740 2.730 2.750 2.740 2.780 873,000 2,411,080 2.7618 1.915 1.908 1.922 1.915 1.943 1,249,241 1.9300 -1.44%
2019-12-20 0 2.780 2.760 2.780 2.760 2.780 339,000 939,840 2.7724 1.943 1.929 1.943 1.929 1.943 485,100 1.9374 0.36%
2019-12-19 0 2.770 2.760 2.770 2.750 2.790 471,000 1,305,060 2.7708 1.936 1.929 1.936 1.922 1.950 673,989 1.9363 -0.36%
2019-12-18 0 2.780 2.760 2.780 2.760 2.810 952,000 2,644,650 2.7780 1.943 1.929 1.943 1.929 1.964 1,362,287 1.9413 0.00%
2019-12-17 0 2.780 2.760 2.780 2.750 2.790 1,392,015 3,854,620 2.7691 1.943 1.929 1.943 1.922 1.950 1,991,938 1.9351 1.09%
2019-12-16 0 2.750 2.740 2.750 2.730 2.750 685,000 1,877,640 2.7411 1.922 1.915 1.922 1.908 1.922 980,217 1.9155 0.36%
2019-12-13 0 2.740 2.730 2.740 2.730 2.750 1,020,000 2,796,430 2.7416 1.915 1.908 1.915 1.908 1.922 1,459,594 1.9159 0.74%
2019-12-12 0 2.720 2.710 2.720 2.710 2.730 746,000 2,027,830 2.7183 1.901 1.894 1.901 1.894 1.908 1,067,507 1.8996 0.74%
2019-12-11 0 2.700 2.700 2.710 2.650 2.710 815,000 2,193,350 2.6912 1.887 1.887 1.894 1.852 1.894 1,166,244 1.8807 1.12%
2019-12-10 0 2.670 2.660 2.670 2.640 2.670 470,000 1,248,230 2.6558 1.866 1.859 1.866 1.845 1.866 672,558 1.8559 0.38%
2019-12-09 0 2.660 2.650 2.660 2.640 2.660 792,000 2,098,940 2.6502 1.859 1.852 1.859 1.845 1.859 1,133,332 1.8520 0.76%
2019-12-06 0 2.640 2.630 2.640 2.620 2.640 16,831,000 44,105,300 2.6205 1.845 1.838 1.845 1.831 1.845 24,084,728 1.8313 0.38%
2019-12-05 0 2.630 2.620 2.640 2.620 2.640 20,661,000 54,372,340 2.6316 1.838 1.831 1.845 1.831 1.845 29,565,359 1.8391 0.38%
2019-12-04 0 2.620 2.610 2.620 2.600 2.620 13,052,000 34,086,120 2.6116 1.831 1.824 1.831 1.817 1.831 18,677,076 1.8250 0.00%
2019-12-03 0 2.620 2.610 2.620 2.600 2.630 16,922,000 44,171,190 2.6103 1.831 1.824 1.831 1.817 1.838 24,214,946 1.8241 0.38%
2019-12-02 0 2.610 2.600 2.610 2.600 2.630 402,000 1,051,740 2.6163 1.824 1.817 1.824 1.817 1.838 575,252 1.8283 -0.76%
2019-11-29 0 2.630 2.620 2.630 2.620 2.640 330,000 867,330 2.6283 1.838 1.831 1.838 1.831 1.845 472,222 1.8367 0.00%
2019-11-28 0 2.630 2.630 2.650 2.630 2.650 416,000 1,098,970 2.6418 1.838 1.838 1.852 1.838 1.852 595,285 1.8461 -0.38%
2019-11-27 0 2.640 2.640 2.650 2.640 2.650 474,000 1,253,360 2.6442 1.845 1.845 1.852 1.845 1.852 678,282 1.8478 -0.38%
2019-11-26 0 2.650 2.640 2.650 2.630 2.650 239,000 631,520 2.6423 1.852 1.845 1.852 1.838 1.852 342,003 1.8465 0.76%
2019-11-25 0 2.630 2.630 2.640 2.610 2.650 513,000 1,352,750 2.6369 1.838 1.838 1.845 1.824 1.852 734,090 1.8428 0.38%
2019-11-22 0 2.620 2.610 2.620 2.600 2.630 868,000 2,266,360 2.6110 1.831 1.824 1.831 1.817 1.838 1,242,086 1.8246 0.38%
2019-11-21 0 2.610 2.610 2.620 2.610 2.650 486,000 1,279,610 2.6329 1.824 1.824 1.831 1.824 1.852 695,453 1.8400 -1.51%
2019-11-20 0 2.650 2.650 2.660 2.650 2.670 240,000 638,510 2.6605 1.852 1.852 1.859 1.852 1.866 343,434 1.8592 -0.38%
2019-11-19 0 2.660 2.660 2.670 2.630 2.670 829,000 2,197,950 2.6513 1.859 1.859 1.866 1.838 1.866 1,186,278 1.8528 1.14%
2019-11-18 0 2.630 2.630 2.640 2.620 2.640 384,000 1,010,740 2.6321 1.838 1.838 1.845 1.831 1.845 549,494 1.8394 0.00%
2019-11-15 0 2.630 2.620 2.640 2.620 2.650 275,000 724,440 2.6343 1.838 1.831 1.845 1.831 1.852 393,518 1.8409 -0.38%
2019-11-14 0 2.640 2.640 2.650 2.630 2.660 396,000 1,044,440 2.6375 1.845 1.845 1.852 1.838 1.859 566,666 1.8431 -0.75%
2019-11-13 0 2.660 2.660 2.670 2.660 2.680 293,000 780,160 2.6627 1.859 1.859 1.866 1.859 1.873 419,275 1.8607 -0.75%
2019-11-12 0 2.680 2.670 2.680 2.660 2.680 187,000 500,540 2.6767 1.873 1.866 1.873 1.859 1.873 267,592 1.8705 0.37%
2019-11-11 0 2.670 2.670 2.680 2.670 2.720 862,000 2,319,020 2.6903 1.866 1.866 1.873 1.866 1.901 1,233,500 1.8800 -1.48%
2019-11-08 0 2.710 2.700 2.710 2.700 2.720 477,000 1,291,670 2.7079 1.894 1.887 1.894 1.887 1.901 682,575 1.8923 0.37%
2019-11-07 0 2.700 2.690 2.710 2.690 2.720 720,000 1,947,920 2.7054 1.887 1.880 1.894 1.880 1.901 1,030,301 1.8906 0.00%
2019-11-06 0 2.700 2.690 2.700 2.690 2.710 876,000 2,360,370 2.6945 1.887 1.880 1.887 1.880 1.894 1,253,533 1.8830 -0.37%
2019-11-05 0 2.710 2.690 2.710 2.680 2.710 938,000 2,526,990 2.6940 1.894 1.880 1.894 1.873 1.894 1,342,254 1.8826 1.12%
2019-11-04 0 2.680 2.670 2.680 2.660 2.690 1,055,000 2,824,660 2.6774 1.873 1.866 1.873 1.859 1.880 1,509,678 1.8710 0.75%
2019-11-01 0 2.660 2.650 2.660 2.640 2.660 629,000 1,666,610 2.6496 1.859 1.852 1.859 1.845 1.859 900,083 1.8516 1.14%
2019-10-31 0 2.630 2.630 2.650 2.630 2.650 396,000 1,046,030 2.6415 1.838 1.838 1.852 1.838 1.852 566,666 1.8459 -0.75%
2019-10-30 0 2.650 2.640 2.650 2.640 2.650 358,000 947,410 2.6464 1.852 1.845 1.852 1.845 1.852 512,289 1.8494 0.00%
2019-10-29 0 2.650 2.640 2.650 2.620 2.650 1,020,000 2,693,445 2.6406 1.852 1.845 1.852 1.831 1.852 1,459,594 1.8453 1.53%
2019-10-28 0 2.610 2.610 2.630 2.610 2.630 2,598,000 6,800,320 2.6175 1.824 1.824 1.838 1.824 1.838 3,717,671 1.8292 0.00%
2019-10-25 0 2.610 2.590 2.610 2.590 2.620 2,596,000 6,753,740 2.6016 1.824 1.810 1.824 1.810 1.831 3,714,809 1.8181 0.00%
2019-10-24 0 2.610 2.590 2.610 2.590 2.620 1,983,000 5,168,070 2.6062 1.824 1.810 1.824 1.810 1.831 2,837,622 1.8213 1.56%
2019-10-23 0 2.570 2.560 2.570 2.560 2.600 3,507,000 9,002,680 2.5671 1.796 1.789 1.796 1.789 1.817 5,018,427 1.7939 -0.77%
2019-10-22 0 2.590 2.570 2.590 2.570 2.600 3,596,000 9,280,300 2.5807 1.810 1.796 1.810 1.796 1.817 5,145,783 1.8035 -0.38%
2019-10-21 0 2.600 2.600 2.610 2.590 2.610 2,365,000 6,130,650 2.5922 1.817 1.817 1.824 1.810 1.824 3,384,254 1.8115 0.39%
2019-10-18 0 2.590 2.590 2.600 2.580 2.630 2,193,000 5,710,290 2.6039 1.810 1.810 1.817 1.803 1.838 3,138,127 1.8196 -0.77%
2019-10-17 0 2.610 2.600 2.610 2.610 2.640 3,526,000 9,226,720 2.6168 1.824 1.817 1.824 1.824 1.845 5,045,615 1.8287 -1.14%
2019-10-16 0 2.640 2.630 2.640 2.630 2.680 2,881,000 7,623,330 2.6461 1.845 1.838 1.845 1.838 1.873 4,122,637 1.8491 -0.38%
2019-10-15 0 2.650 2.650 2.660 2.650 2.710 1,830,000 4,895,500 2.6751 1.852 1.852 1.859 1.852 1.894 2,618,683 1.8695 -2.21%
2019-10-14 0 2.710 2.710 2.720 2.670 2.730 999,000 2,711,460 2.7142 1.894 1.894 1.901 1.866 1.908 1,429,543 1.8967 2.26%
2019-10-11 0 2.650 2.640 2.660 2.640 2.670 4,733,000 12,572,780 2.6564 1.852 1.845 1.859 1.845 1.866 6,772,801 1.8564 0.00%
2019-10-10 0 2.650 2.640 2.650 2.640 2.710 1,836,000 4,871,810 2.6535 1.852 1.845 1.852 1.845 1.894 2,627,269 1.8543 -1.85%
2019-10-09 0 2.700 2.700 2.730 2.690 2.730 102,000 277,310 2.7187 1.887 1.887 1.908 1.880 1.908 145,959 1.8999 0.75%
2019-10-08 0 2.680 2.670 2.680 2.680 2.700 451,000 1,214,470 2.6928 1.873 1.866 1.873 1.873 1.887 645,369 1.8818 0.00%
2019-10-04 0 2.680 2.680 2.700 2.660 2.740 13,000 35,340 2.7185 1.873 1.873 1.887 1.859 1.915 18,603 1.8997 0.75%
2019-10-03 0 2.660 2.660 2.700 2.660 2.750 29,000 78,610 2.7107 1.859 1.859 1.887 1.859 1.922 41,498 1.8943 0.38%
2019-10-02 0 2.650 2.650 2.730 2.650 2.650 1,000 2,650 2.6500 1.852 1.852 1.908 1.852 1.852 1,431 1.8519 -2.93%
2019-09-30 0 2.730 2.700 2.760 2.710 2.730 22,000 59,640 2.7109 1.908 1.887 1.929 1.894 1.908 31,481 1.8944 1.11%
2019-09-27 0 2.700 2.700 2.730 2.700 2.700 1,000 2,700 2.7000 1.887 1.887 1.908 1.887 1.887 1,431 1.8868 -1.10%
2019-09-26 0 2.730 2.720 2.730 2.720 2.740 388,000 1,058,660 2.7285 1.908 1.901 1.908 1.901 1.915 555,218 1.9067 0.00%
2019-09-25 0 2.730 2.720 2.730 2.720 2.750 377,000 1,029,300 2.7302 1.908 1.901 1.908 1.901 1.922 539,477 1.9080 -0.36%
2019-09-24 0 2.740 2.740 2.750 2.740 2.750 80,000 219,870 2.7484 1.915 1.915 1.922 1.915 1.922 114,478 1.9206 -0.72%
2019-09-23 0 2.760 2.740 2.760 2.740 2.760 52,000 143,140 2.7527 1.929 1.915 1.929 1.915 1.929 74,411 1.9236 1.10%
2019-09-20 0 2.730 2.730 2.770 2.730 2.810 394,000 1,084,240 2.7519 1.908 1.908 1.936 1.908 1.964 563,804 1.9231 -2.15%
2019-09-19 0 2.790 2.780 2.790 2.770 2.820 169,000 470,750 2.7855 1.950 1.943 1.950 1.936 1.971 241,835 1.9466 0.00%
2019-09-18 0 2.790 2.790 2.820 2.780 2.820 250,000 697,900 2.7916 1.950 1.950 1.971 1.943 1.971 357,744 1.9508 0.36%
2019-09-17 0 2.780 2.780 2.790 2.780 2.840 380,000 1,061,310 2.7929 1.943 1.943 1.950 1.943 1.985 543,770 1.9518 -1.07%
2019-09-16 0 2.810 2.810 2.830 2.810 2.860 664,000 1,878,850 2.8296 1.964 1.964 1.978 1.964 1.999 950,167 1.9774 -0.35%
2019-09-13 0 2.820 2.800 2.870 2.800 2.830 5,000 14,120 2.8240 1.971 1.957 2.006 1.957 1.978 7,155 1.9735 0.00%
2019-09-12 0 2.820 2.760 2.840 2.700 2.700 2,000 5,520 2.7600 1.971 1.929 1.985 1.887 1.887 2,862 1.9288 -0.70%
2019-09-11 0 2.840 2.830 2.870 2.800 2.860 52,000 147,660 2.8396 1.985 1.978 2.006 1.957 1.999 74,411 1.9844 1.07%
2019-09-10 0 2.810 2.810 2.820 2.800 2.820 493,000 1,385,200 2.8097 1.964 1.964 1.971 1.957 1.971 705,470 1.9635 0.36%
2019-09-09 0 2.800 2.790 2.810 2.780 2.810 552,000 1,541,860 2.7932 1.957 1.950 1.964 1.943 1.964 789,898 1.9520 1.08%
2019-09-06 0 2.770 2.770 2.790 2.760 2.790 511,000 1,418,330 2.7756 1.936 1.936 1.950 1.929 1.950 731,228 1.9397 0.73%
2019-09-05 0 2.750 2.750 2.760 2.700 2.770 1,637,015 4,492,601 2.7444 1.922 1.922 1.929 1.887 1.936 2,342,526 1.9178 1.48%
2019-09-04 0 2.710 2.690 2.710 2.650 2.710 1,106,000 2,973,090 2.6881 1.894 1.880 1.894 1.852 1.894 1,582,658 1.8785 2.26%
2019-09-03 0 2.650 2.640 2.650 2.610 2.660 711,000 1,874,960 2.6371 1.852 1.845 1.852 1.824 1.859 1,017,423 1.8429 -0.75%
2019-09-02 0 2.670 2.660 2.670 2.640 2.670 230,000 610,320 2.6536 1.866 1.859 1.866 1.845 1.866 329,124 1.8544 0.75%
2019-08-30 0 2.650 2.640 2.650 2.630 2.650 404,000 1,066,550 2.6400 1.852 1.845 1.852 1.838 1.852 578,114 1.8449 0.38%
2019-08-29 0 2.640 2.620 2.640 2.630 2.640 107,000 281,860 2.6342 1.845 1.831 1.845 1.838 1.845 153,114 1.8408 0.38%
2019-08-28 0 2.630 2.630 2.640 2.620 2.650 147,000 387,790 2.6380 1.838 1.838 1.845 1.831 1.852 210,353 1.8435 0.00%
2019-08-27 0 2.630 2.620 2.640 2.600 2.650 158,000 416,950 2.6389 1.838 1.831 1.845 1.817 1.852 226,094 1.8441 0.77%
2019-08-26 0 2.610 2.600 2.610 2.590 2.630 253,000 661,160 2.6133 1.824 1.817 1.824 1.810 1.838 362,036 1.8262 -1.14%
2019-08-23 0 2.640 2.640 2.650 2.630 2.660 199,000 525,970 2.6431 1.845 1.845 1.852 1.838 1.859 284,764 1.8470 -0.38%
2019-08-22 0 2.650 2.650 2.660 2.650 2.680 139,000 369,560 2.6587 1.852 1.852 1.859 1.852 1.873 198,905 1.8580 -0.38%
2019-08-21 0 2.660 2.660 2.670 2.620 2.670 276,000 732,490 2.6539 1.859 1.859 1.866 1.831 1.866 394,949 1.8546 0.76%
2019-08-20 0 2.640 2.630 2.640 2.620 2.650 273,000 721,230 2.6419 1.845 1.838 1.845 1.831 1.852 390,656 1.8462 0.38%
2019-08-19 0 2.630 2.630 2.640 2.600 2.640 307,000 803,150 2.6161 1.838 1.838 1.845 1.817 1.845 439,309 1.8282 0.77%
2019-08-16 0 2.610 2.600 2.610 2.580 2.610 315,000 817,970 2.5967 1.824 1.817 1.824 1.803 1.824 450,757 1.8147 1.16%
2019-08-15 0 2.580 2.580 2.600 2.560 2.590 397,000 1,025,680 2.5836 1.803 1.803 1.817 1.789 1.810 568,097 1.8055 -1.15%
2019-08-14 0 2.610 2.590 2.610 2.590 2.620 309,000 803,510 2.6004 1.824 1.810 1.824 1.810 1.831 442,171 1.8172 1.56%
2019-08-13 0 2.570 2.570 2.590 2.560 2.600 602,000 1,550,330 2.5753 1.796 1.796 1.810 1.789 1.817 861,446 1.7997 -1.15%
2019-08-12 0 2.600 2.600 2.610 2.590 2.620 620,000 1,614,710 2.6044 1.817 1.817 1.824 1.810 1.831 887,204 1.8200 -0.38%
2019-08-09 0 2.610 2.610 2.620 2.610 2.650 315,000 827,900 2.6283 1.824 1.824 1.831 1.824 1.852 450,757 1.8367 -1.51%
2019-08-08 0 2.650 2.630 2.650 2.610 2.650 243,000 638,970 2.6295 1.852 1.838 1.852 1.824 1.852 347,727 1.8376 0.76%
2019-08-07 0 2.630 2.630 2.650 2.620 2.650 1,953,000 5,155,050 2.6396 1.838 1.838 1.852 1.831 1.852 2,794,693 1.8446 0.38%
2019-08-06 0 2.620 2.610 2.630 2.590 2.650 3,011,000 7,904,930 2.6254 1.831 1.824 1.838 1.810 1.852 4,308,663 1.8347 -2.24%
2019-08-05 0 2.680 2.680 2.690 2.550 2.690 18,237,000 47,641,420 2.6123 1.873 1.873 1.880 1.782 1.880 26,096,677 1.8256 0.37%
2019-08-02 0 2.670 2.660 2.670 2.650 2.760 8,868,000 23,887,490 2.6937 1.866 1.859 1.866 1.852 1.929 12,689,880 1.8824 -3.61%
2019-08-01 0 2.770 2.760 2.770 2.740 2.770 4,389,000 12,072,200 2.7506 1.936 1.929 1.936 1.915 1.936 6,280,546 1.9222 -0.36%
2019-07-31 0 2.780 2.770 2.780 2.770 2.830 2,256,000 6,290,490 2.7883 1.943 1.936 1.943 1.936 1.978 3,228,278 1.9486 -1.07%
2019-07-30 0 2.810 2.800 2.840 2.800 2.880 55,152,000 158,441,850 2.8728 1.964 1.957 1.985 1.957 2.013 78,921,092 2.0076 -1.75%
2019-07-29 0 2.860 2.850 2.870 2.830 2.930 2,089,000 5,975,510 2.8605 1.999 1.992 2.006 1.978 2.048 2,989,305 1.9990 -1.72%
2019-07-26 0 2.910 2.900 2.920 2.900 2.960 2,222,000 6,479,730 2.9162 2.034 2.027 2.041 2.027 2.069 3,179,625 2.0379 -1.69%
2019-07-25 0 2.960 2.940 2.970 2.910 2.990 1,833,000 5,395,270 2.9434 2.069 2.055 2.076 2.034 2.089 2,622,976 2.0569 -1.00%
2019-07-24 0 2.990 2.980 3.010 2.970 3.060 1,909,000 5,721,520 2.9971 2.089 2.082 2.103 2.076 2.138 2,731,730 2.0945 -1.97%
2019-07-23 0 3.050 3.030 3.050 3.000 3.120 952,000 2,885,940 3.0314 2.131 2.117 2.131 2.096 2.180 1,362,287 2.1185 -1.29%
2019-07-22 0 3.090 3.090 3.100 3.060 3.100 207,000 639,830 3.0910 2.159 2.159 2.166 2.138 2.166 296,212 2.1600 -0.96%
2019-07-19 0 3.120 3.100 3.120 3.080 3.120 2,443,000 7,566,470 3.0972 2.180 2.166 2.180 2.152 2.180 3,495,870 2.1644 0.65%
2019-07-18 0 3.100 3.090 3.100 3.080 3.110 2,617,000 8,093,760 3.0928 2.166 2.159 2.166 2.152 2.173 3,744,860 2.1613 0.98%
2019-07-17 0 3.070 3.060 3.080 3.040 3.080 2,055,000 6,294,540 3.0630 2.145 2.138 2.152 2.124 2.152 2,940,652 2.1405 1.32%
2019-07-16 0 3.030 3.020 3.070 3.030 3.100 1,959,000 6,022,040 3.0740 2.117 2.110 2.145 2.117 2.166 2,803,279 2.1482 -1.94%
2019-07-15 0 3.090 3.080 3.090 3.040 3.090 2,225,000 6,827,020 3.0683 2.159 2.152 2.159 2.124 2.159 3,183,918 2.1442 1.31%
2019-07-12 0 3.050 3.020 3.060 3.030 3.060 2,190,000 6,678,680 3.0496 2.131 2.110 2.138 2.117 2.138 3,133,834 2.1312 0.33%
2019-07-11 0 3.040 3.010 3.050 3.010 3.050 2,041,000 6,171,970 3.0240 2.124 2.103 2.131 2.103 2.131 2,920,618 2.1132 0.66%
2019-07-10 0 3.020 3.000 3.040 3.000 3.050 2,097,000 6,340,390 3.0236 2.110 2.096 2.124 2.096 2.131 3,000,753 2.1129 -0.33%
2019-07-09 0 3.030 3.000 3.040 2.990 3.030 2,060,000 6,230,740 3.0246 2.117 2.096 2.124 2.089 2.117 2,947,807 2.1137 0.33%
2019-07-08 0 3.020 2.990 3.030 2.980 3.040 2,027,000 6,141,680 3.0299 2.110 2.089 2.117 2.082 2.124 2,900,585 2.1174 -0.66%
2019-07-05 0 3.040 3.000 3.040 3.010 3.050 1,868,000 5,674,550 3.0378 2.124 2.096 2.124 2.103 2.131 2,673,060 2.1229 0.00%
2019-07-04 0 3.040 3.020 3.040 2.980 3.060 1,730,000 5,249,460 3.0344 2.124 2.110 2.124 2.082 2.138 2,475,585 2.1205 2.01%
2019-07-03 0 2.980 2.970 2.990 2.970 2.980 1,427,000 4,252,150 2.9798 2.082 2.076 2.089 2.076 2.082 2,042,000 2.0823 -0.33%
2019-07-02 0 2.990 2.980 2.990 2.980 3.000 906,000 2,708,850 2.9899 2.089 2.082 2.089 2.082 2.096 1,296,463 2.0894 0.67%
2019-06-28 0 2.970 2.950 2.970 2.950 2.970 115,000 340,070 2.9571 2.076 2.062 2.076 2.062 2.076 164,562 2.0665 0.00%
2019-06-27 0 2.970 2.950 2.970 2.960 2.980 69,000 204,790 2.9680 2.076 2.062 2.076 2.069 2.082 98,737 2.0741 0.68%
2019-06-26 0 2.950 2.940 2.950 2.920 2.950 141,000 413,500 2.9326 2.062 2.055 2.062 2.041 2.062 201,767 2.0494 0.68%
2019-06-25 0 2.930 2.910 2.930 2.900 2.950 1,333,000 3,905,980 2.9302 2.048 2.034 2.048 2.027 2.062 1,907,489 2.0477 0.00%
2019-06-24 0 2.930 2.900 2.930 2.900 2.940 2,017,000 5,885,370 2.9179 2.048 2.027 2.048 2.027 2.055 2,886,275 2.0391 2.09%
2019-06-21 0 2.870 2.870 2.980 2.870 3.020 2,809,000 8,339,590 2.9689 2.006 2.006 2.082 2.006 2.110 4,019,607 2.0747 -3.37%
2019-06-20 0 2.970 2.970 3.000 2.970 3.010 1,618,000 4,847,810 2.9962 2.076 2.076 2.096 2.076 2.103 2,315,316 2.0938 -0.34%
2019-06-19 0 2.980 2.950 2.990 2.970 2.980 1,851,000 5,508,250 2.9758 2.082 2.062 2.089 2.076 2.082 2,648,733 2.0796 2.41%
2019-06-18 0 2.910 2.910 2.950 2.910 2.980 2,487,000 7,317,670 2.9424 2.034 2.034 2.062 2.034 2.082 3,558,833 2.0562 -0.34%
2019-06-17 0 2.920 2.920 2.970 2.920 3.000 2,720,000 8,140,590 2.9929 2.041 2.041 2.076 2.041 2.096 3,892,250 2.0915 -1.68%
2019-06-14 0 2.970 2.950 2.980 2.960 3.010 2,041,000 6,088,390 2.9830 2.076 2.062 2.082 2.069 2.103 2,920,618 2.0846 -0.34%
2019-06-13 0 2.980 2.960 2.980 2.960 3.050 1,292,000 3,854,600 2.9834 2.082 2.069 2.082 2.069 2.131 1,848,819 2.0849 -2.30%
2019-06-12 0 3.050 3.020 3.050 3.020 3.060 173,000 526,380 3.0427 2.131 2.110 2.131 2.110 2.138 247,559 2.1263 0.00%
2019-06-11 0 3.050 3.030 3.050 3.020 3.050 89,000 269,830 3.0318 2.131 2.117 2.131 2.110 2.131 127,357 2.1187 0.99%
2019-06-10 0 3.020 3.000 3.020 3.000 3.030 40,000 120,420 3.0105 2.110 2.096 2.110 2.096 2.117 57,239 2.1038 1.68%
2019-06-06 0 2.970 2.970 3.020 2.960 3.020 8,138,000 24,542,690 3.0158 2.076 2.076 2.110 2.069 2.110 11,645,268 2.1075 -1.66%
2019-06-05 0 3.020 3.000 3.020 3.010 3.020 4,401,000 13,290,790 3.0199 2.110 2.096 2.110 2.103 2.110 6,297,718 2.1104 0.00%
2019-06-04 0 3.020 3.000 3.020 2.990 3.040 261,000 788,360 3.0205 2.110 2.096 2.110 2.089 2.124 373,484 2.1108 0.33%
2019-06-03 0 3.010 3.000 3.010 2.980 3.010 211,000 631,350 2.9922 2.103 2.096 2.103 2.082 2.103 301,936 2.0910 1.01%
2019-05-31 0 2.980 2.950 2.980 2.940 2.980 64,000 189,530 2.9614 2.082 2.062 2.082 2.055 2.082 91,582 2.0695 0.34%
2019-05-30 0 2.970 2.970 2.980 2.970 2.980 18,000 53,510 2.9728 2.076 2.076 2.082 2.076 2.082 25,758 2.0775 0.68%
2019-05-29 0 2.950 2.950 2.980 2.940 2.990 51,000 151,520 2.9710 2.062 2.062 2.082 2.055 2.089 72,980 2.0762 0.00%
2019-05-28 0 2.950 2.950 2.960 2.940 3.010 346,000 1,029,360 2.9750 2.062 2.062 2.069 2.055 2.103 495,117 2.0790 2.10%
2019-05-27 0 3.060 3.060 3.070 3.040 3.060 193,000 588,760 3.0506 2.019 2.019 2.026 2.006 2.019 292,490 2.0129 -0.33%
2019-05-24 0 3.070 3.030 3.070 3.050 3.070 77,000 234,820 3.0496 2.026 1.999 2.026 2.013 2.026 116,693 2.0123 1.32%
2019-05-23 0 3.030 3.030 3.050 3.030 3.050 168,000 510,330 3.0377 1.999 1.999 2.013 1.999 2.013 254,603 2.0044 -0.66%
2019-05-22 0 3.050 3.030 3.040 3.020 3.050 149,000 452,420 3.0364 2.013 1.999 2.006 1.993 2.013 225,808 2.0036 1.33%
2019-05-21 0 3.010 3.010 3.030 3.010 3.090 2,457,000 7,471,680 3.0410 1.986 1.986 1.999 1.986 2.039 3,723,563 2.0066 -2.90%
2019-05-20 0 3.100 3.090 3.100 3.090 3.150 122,000 377,850 3.0971 2.046 2.039 2.046 2.039 2.079 184,890 2.0436 -0.96%
2019-05-17 0 3.130 3.090 3.130 3.070 3.200 269,000 844,260 3.1385 2.065 2.039 2.065 2.026 2.112 407,667 2.0710 -0.63%
2019-05-16 0 3.150 3.130 3.160 3.120 3.200 319,000 1,007,900 3.1596 2.079 2.065 2.085 2.059 2.112 483,442 2.0848 0.96%
2019-05-15 0 3.120 3.110 3.140 3.100 3.140 94,000 293,590 3.1233 2.059 2.052 2.072 2.046 2.072 142,456 2.0609 0.32%
2019-05-14 0 3.110 3.110 3.120 3.090 3.110 196,000 608,430 3.1042 2.052 2.052 2.059 2.039 2.052 297,036 2.0483 -0.96%
2019-05-10 0 3.140 3.130 3.140 3.090 3.130 271,000 843,370 3.1121 2.072 2.065 2.072 2.039 2.065 410,698 2.0535 1.62%
2019-05-09 0 3.090 3.090 3.100 3.050 3.110 523,000 1,606,100 3.0709 2.039 2.039 2.046 2.013 2.052 792,602 2.0264 -0.32%
2019-05-08 0 3.100 3.100 3.120 3.100 3.150 1,304,000 4,068,020 3.1196 2.046 2.046 2.059 2.046 2.079 1,976,201 2.0585 -1.90%
2019-05-07 0 3.160 3.150 3.160 3.150 3.190 511,000 1,617,420 3.1652 2.085 2.079 2.085 2.079 2.105 774,416 2.0886 0.00%
2019-05-06 0 3.160 3.150 3.170 3.150 3.230 864,000 2,740,590 3.1720 2.085 2.079 2.092 2.079 2.131 1,309,385 2.0930 -2.17%
2019-05-03 0 3.230 3.220 3.230 3.200 3.240 82,000 263,350 3.2116 2.131 2.125 2.131 2.112 2.138 124,270 2.1192 0.94%
2019-05-02 0 3.200 3.180 3.200 3.200 3.340 476,000 1,547,600 3.2513 2.112 2.098 2.112 2.112 2.204 721,374 2.1454 0.00%
2019-04-30 0 3.200 3.180 3.280 3.200 3.300 227,000 735,690 3.2409 2.112 2.098 2.164 2.112 2.178 344,017 2.1385 -1.84%
2019-04-29 0 3.260 3.240 3.260 3.240 3.280 57,000 184,850 3.2430 2.151 2.138 2.151 2.138 2.164 86,383 2.1399 -0.31%
2019-04-26 0 3.270 3.240 3.270 3.230 3.280 920,000 3,000,610 3.2615 2.158 2.138 2.158 2.131 2.164 1,394,252 2.1521 -0.91%
2019-04-25 0 3.300 3.280 3.300 3.260 3.370 643,000 2,132,030 3.3158 2.178 2.164 2.178 2.151 2.224 974,461 2.1879 -1.79%
2019-04-24 0 3.360 3.360 3.390 3.360 3.390 379,699 1,279,937 3.3709 2.217 2.217 2.237 2.217 2.237 575,431 2.2243 0.00%
2019-04-23 0 3.360 3.360 3.380 3.360 3.430 285,000 964,150 3.3830 2.217 2.217 2.230 2.217 2.263 431,915 2.2323 -2.33%
2019-04-18 0 3.440 3.440 3.450 3.440 3.460 157,000 542,220 3.4536 2.270 2.270 2.276 2.270 2.283 237,932 2.2789 -0.58%
2019-04-17 0 3.460 3.460 3.480 3.450 3.480 534,000 1,854,800 3.4734 2.283 2.283 2.296 2.276 2.296 809,272 2.2919 -0.29%
2019-04-16 0 3.470 3.470 3.490 3.430 3.500 1,162,000 4,014,320 3.4547 2.290 2.290 2.303 2.263 2.309 1,761,001 2.2796 -0.86%
2019-04-15 0 3.500 3.490 3.500 3.490 3.530 848,000 2,975,100 3.5084 2.309 2.303 2.309 2.303 2.329 1,285,137 2.3150 0.00%
2019-04-12 0 3.500 3.480 3.500 3.460 3.520 369,000 1,286,360 3.4861 2.309 2.296 2.309 2.283 2.323 559,216 2.3003 0.00%
2019-04-11 0 3.500 3.500 3.510 3.450 3.610 429,000 1,504,920 3.5080 2.309 2.309 2.316 2.276 2.382 650,146 2.3147 -1.96%
2019-04-10 0 3.570 3.570 3.600 3.570 3.610 375,000 1,343,540 3.5828 2.356 2.356 2.375 2.356 2.382 568,309 2.3641 -1.38%
2019-04-09 0 3.620 3.610 3.620 3.550 3.700 657,000 2,374,090 3.6135 2.389 2.382 2.389 2.342 2.441 995,678 2.3844 -1.36%
2019-04-08 0 3.670 3.650 3.680 3.650 3.730 259,000 950,780 3.6710 2.422 2.408 2.428 2.408 2.461 392,512 2.4223 0.55%
2019-04-04 0 3.650 3.640 3.660 3.620 3.660 122,000 445,830 3.6543 2.408 2.402 2.415 2.389 2.415 184,890 2.4113 -0.54%
2019-04-03 0 3.670 3.650 3.670 3.650 3.670 104,000 380,520 3.6588 2.422 2.408 2.422 2.408 2.422 157,611 2.4143 0.55%
2019-04-02 0 3.650 3.620 3.650 3.640 3.650 90,000 327,060 3.6340 2.408 2.389 2.408 2.402 2.408 136,394 2.3979 0.83%
2019-04-01 0 3.620 3.610 3.640 3.590 3.660 240,000 869,570 3.6232 2.389 2.382 2.402 2.369 2.415 363,718 2.3908 0.28%
2019-03-29 0 3.610 3.610 3.630 3.550 3.640 283,000 1,014,360 3.5843 2.382 2.382 2.395 2.342 2.402 428,884 2.3651 0.56%
2019-03-28 0 3.590 3.550 3.590 3.550 3.590 81,000 288,730 3.5646 2.369 2.342 2.369 2.342 2.369 122,755 2.3521 0.56%
2019-03-27 0 3.570 3.550 3.570 3.520 3.600 307,000 1,090,160 3.5510 2.356 2.342 2.356 2.323 2.375 465,256 2.3431 -1.92%
2019-03-26 0 3.640 3.570 3.640 3.630 3.650 54,000 196,380 3.6367 2.402 2.356 2.402 2.395 2.408 81,837 2.3997 -0.27%
2019-03-25 0 3.650 3.610 3.650 3.610 3.660 487,000 1,763,250 3.6206 2.408 2.382 2.408 2.382 2.415 738,044 2.3891 -0.82%
2019-03-22 0 3.680 3.660 3.680 3.630 3.690 424,000 1,552,270 3.6610 2.428 2.415 2.428 2.395 2.435 642,568 2.4157 -0.27%
2019-03-21 0 3.690 3.670 3.700 3.670 3.710 285,000 1,051,200 3.6884 2.435 2.422 2.441 2.422 2.448 431,915 2.4338 0.00%
2019-03-20 0 3.690 3.660 3.700 3.660 3.700 284,000 1,044,070 3.6763 2.435 2.415 2.441 2.415 2.441 430,400 2.4258 0.00%
2019-03-19 0 3.690 3.670 3.700 3.680 3.700 72,000 265,570 3.6885 2.435 2.422 2.441 2.428 2.441 109,115 2.4338 0.54%
2019-03-18 0 3.670 3.660 3.690 3.660 3.730 298,000 1,100,560 3.6932 2.422 2.415 2.435 2.415 2.461 451,616 2.4369 -1.08%
2019-03-15 0 3.710 3.660 3.710 3.640 3.710 178,000 653,640 3.6721 2.448 2.415 2.448 2.402 2.448 269,757 2.4231 1.09%
2019-03-14 0 3.670 3.620 3.680 3.630 3.690 85,000 310,740 3.6558 2.422 2.389 2.428 2.395 2.435 128,817 2.4123 0.55%
2019-03-13 0 3.650 3.640 3.690 3.650 3.730 225,000 830,850 3.6927 2.408 2.402 2.435 2.408 2.461 340,986 2.4366 -2.14%
2019-03-12 0 3.730 3.700 3.730 3.690 3.760 173,000 644,550 3.7257 2.461 2.441 2.461 2.435 2.481 262,180 2.4584 1.36%
2019-03-11 0 3.680 3.680 3.690 3.660 3.700 122,000 449,620 3.6854 2.428 2.428 2.435 2.415 2.441 184,890 2.4318 0.82%
2019-03-08 0 3.650 3.620 3.650 3.630 3.720 339,000 1,242,150 3.6642 2.408 2.389 2.408 2.395 2.455 513,752 2.4178 -1.08%
2019-03-07 0 3.690 3.690 3.710 3.680 3.940 1,456,000 5,478,050 3.7624 2.435 2.435 2.448 2.428 2.600 2,206,556 2.4826 -2.89%
2019-03-06 0 3.800 3.800 3.840 3.790 3.850 293,000 1,120,410 3.8239 2.507 2.507 2.534 2.501 2.540 444,039 2.5232 0.53%
2019-03-05 0 3.780 3.780 3.790 3.730 3.830 157,000 591,420 3.7670 2.494 2.494 2.501 2.461 2.527 237,932 2.4857 -1.31%
2019-03-04 0 3.830 3.830 3.850 3.760 4.000 828,000 3,205,180 3.8710 2.527 2.527 2.540 2.481 2.639 1,254,827 2.5543 2.41%
2019-03-01 0 3.740 3.720 3.750 3.670 3.750 100,000 370,330 3.7033 2.468 2.455 2.474 2.422 2.474 151,549 2.4436 1.08%
2019-02-28 0 3.700 3.680 3.700 3.700 3.740 177,000 658,550 3.7206 2.441 2.428 2.441 2.441 2.468 268,242 2.4551 -1.60%
2019-02-27 0 3.760 3.730 3.760 3.630 3.870 1,495,000 5,669,550 3.7923 2.481 2.461 2.481 2.395 2.554 2,265,660 2.5024 3.58%
2019-02-26 0 3.630 3.620 3.630 3.630 3.750 422,000 1,560,030 3.6968 2.395 2.389 2.395 2.395 2.474 639,537 2.4393 -2.68%
2019-02-25 0 3.730 3.720 3.730 3.560 3.740 870,000 3,180,790 3.6561 2.461 2.455 2.461 2.349 2.468 1,318,478 2.4125 5.37%
2019-02-22 0 3.540 3.540 3.570 3.470 3.580 385,000 1,355,550 3.5209 2.336 2.336 2.356 2.290 2.362 583,464 2.3233 2.31%
2019-02-21 0 3.460 3.460 3.520 3.440 3.530 413,000 1,439,740 3.4861 2.283 2.283 2.323 2.270 2.329 625,898 2.3003 0.58%
2019-02-20 0 3.440 3.440 3.460 3.420 3.460 158,000 543,880 3.4423 2.270 2.270 2.283 2.257 2.283 239,448 2.2714 0.58%
2019-02-19 0 3.420 3.420 3.440 3.410 3.470 189,000 651,520 3.4472 2.257 2.257 2.270 2.250 2.290 286,428 2.2746 0.29%
2019-02-18 0 3.410 3.410 3.430 3.360 3.480 543,000 1,846,110 3.3998 2.250 2.250 2.263 2.217 2.296 822,912 2.2434 1.49%
2019-02-15 0 3.360 3.350 3.360 3.350 3.370 462,000 1,553,290 3.3621 2.217 2.211 2.217 2.211 2.224 700,157 2.2185 -0.30%
2019-02-14 0 3.370 3.360 3.370 3.360 3.380 258,000 870,430 3.3738 2.224 2.217 2.224 2.217 2.230 390,997 2.2262 0.00%
2019-02-13 0 3.370 3.370 3.380 3.330 3.380 762,000 2,559,430 3.3588 2.224 2.224 2.230 2.197 2.230 1,154,805 2.2163 1.51%
2019-02-12 0 3.320 3.310 3.340 3.320 3.360 248,000 824,440 3.3244 2.191 2.184 2.204 2.191 2.217 375,842 2.1936 -0.60%
2019-02-11 0 3.340 3.330 3.350 3.280 3.340 165,000 547,590 3.3187 2.204 2.197 2.211 2.164 2.204 250,056 2.1899 -0.30%
2019-02-08 0 3.350 3.300 3.350 - - 0 0 - 2.211 2.178 2.211 - - 0 - 0.00%
2019-02-04 0 3.350 3.160 3.450 - - 0 0 - 2.211 2.085 2.276 - - 0 - 0.00%
2019-02-01 0 3.350 3.100 3.350 3.340 3.350 38,000 127,170 3.3466 2.211 2.046 2.211 2.204 2.211 57,589 2.2082 0.30%
2019-01-31 0 3.340 3.260 3.340 3.250 3.350 27,000 89,110 3.3004 2.204 2.151 2.204 2.145 2.211 40,918 2.1778 2.45%
2019-01-30 0 3.260 3.230 3.260 3.240 3.270 128,000 416,470 3.2537 2.151 2.131 2.151 2.138 2.158 193,983 2.1469 0.93%
2019-01-29 0 3.230 3.230 3.240 3.150 3.270 1,259,000 4,020,690 3.1936 2.131 2.131 2.138 2.079 2.158 1,908,004 2.1073 -2.12%
2019-01-28 0 3.300 3.300 3.320 3.280 3.410 1,446,666 4,827,944 3.3373 2.178 2.178 2.191 2.164 2.250 2,192,410 2.2021 -5.17%
2019-01-25 0 3.480 3.450 3.490 3.410 3.480 476,000 1,644,650 3.4551 2.296 2.276 2.303 2.250 2.296 721,374 2.2799 2.96%
2019-01-24 0 3.380 3.350 3.380 3.330 3.390 182,000 612,770 3.3669 2.230 2.211 2.230 2.197 2.237 275,819 2.2216 0.90%
2019-01-23 0 3.350 3.340 3.350 3.340 3.360 70,000 234,250 3.3464 2.211 2.204 2.211 2.204 2.217 106,084 2.2081 0.00%
2019-01-22 0 3.350 3.340 3.350 3.330 3.370 41,000 137,170 3.3456 2.211 2.204 2.211 2.197 2.224 62,135 2.2076 0.30%
2019-01-21 0 3.340 3.330 3.370 3.320 3.380 380,000 1,275,700 3.3571 2.204 2.197 2.224 2.191 2.230 575,887 2.2152 0.30%
2019-01-18 0 3.330 3.320 3.350 3.300 3.370 1,343,000 4,472,910 3.3305 2.197 2.191 2.211 2.178 2.224 2,035,305 2.1977 0.91%
2019-01-17 0 3.300 3.300 3.330 3.300 3.360 503,000 1,668,650 3.3174 2.178 2.178 2.197 2.178 2.217 762,292 2.1890 -1.49%
2019-01-16 0 3.350 3.340 3.350 3.330 3.350 67,000 223,810 3.3404 2.211 2.204 2.211 2.197 2.211 101,538 2.2042 0.30%
2019-01-15 0 3.340 3.330 3.340 3.300 3.360 663,000 2,198,970 3.3167 2.204 2.197 2.204 2.178 2.217 1,004,771 2.1885 -0.30%
2019-01-14 0 3.350 3.330 3.350 3.300 3.360 612,000 2,028,510 3.3146 2.211 2.197 2.211 2.178 2.217 927,481 2.1871 0.60%
2019-01-11 0 3.330 3.320 3.330 3.300 3.340 585,000 1,942,140 3.3199 2.197 2.191 2.197 2.178 2.204 886,563 2.1906 0.00%
2019-01-10 0 3.330 3.300 3.340 3.300 3.340 1,377,000 4,559,050 3.3109 2.197 2.178 2.204 2.178 2.204 2,086,832 2.1847 1.52%
2019-01-09 0 3.280 3.270 3.300 3.230 3.360 918,000 3,009,780 3.2786 2.164 2.158 2.178 2.131 2.217 1,391,221 2.1634 0.31%
2019-01-08 0 3.270 3.260 3.270 3.260 3.400 296,000 973,210 3.2879 2.158 2.151 2.158 2.151 2.243 448,585 2.1695 -3.54%
2019-01-07 0 3.390 3.360 3.390 3.340 3.390 57,000 190,710 3.3458 2.237 2.217 2.237 2.204 2.237 86,383 2.2077 1.50%
2019-01-04 0 3.340 3.320 3.340 3.320 3.350 477,000 1,597,240 3.3485 2.204 2.191 2.204 2.191 2.211 722,889 2.2095 1.21%
2019-01-03 0 3.300 3.300 3.350 3.280 3.400 265,000 886,630 3.3458 2.178 2.178 2.211 2.164 2.243 401,605 2.2077 -2.94%
2019-01-02 0 3.400 3.370 3.400 3.370 3.600 237,000 812,030 3.4263 2.243 2.224 2.243 2.224 2.375 359,171 2.2608 -10.76%
2018-12-31 0 3.810 3.720 3.810 3.370 3.880 1,067,000 3,682,670 3.4514 2.514 2.455 2.514 2.224 2.560 1,617,029 2.2774 11.08%
2018-12-28 0 3.430 3.390 3.440 3.100 3.430 679,000 2,146,590 3.1614 2.263 2.237 2.270 2.046 2.263 1,029,019 2.0861 7.19%
2018-12-27 0 3.200 3.180 3.220 3.200 3.300 30,000 97,020 3.2340 2.112 2.098 2.125 2.112 2.178 45,465 2.1340 -1.84%
2018-12-24 0 3.260 3.260 3.290 3.240 3.300 176,000 575,107 3.2677 2.151 2.151 2.171 2.138 2.178 266,726 2.1562 -0.61%
2018-12-21 0 3.280 3.280 3.320 3.280 3.390 459,000 1,528,910 3.3310 2.164 2.164 2.191 2.164 2.237 695,611 2.1979 -4.65%
2018-12-20 0 3.440 3.400 3.440 3.390 3.450 213,000 728,220 3.4189 2.270 2.243 2.270 2.237 2.276 322,800 2.2560 0.00%
2018-12-19 0 3.440 3.410 3.450 3.420 3.460 163,000 561,370 3.4440 2.270 2.250 2.276 2.257 2.283 247,025 2.2725 -1.43%
2018-12-18 0 3.490 3.470 3.490 3.400 3.520 173,000 603,150 3.4864 2.303 2.290 2.303 2.243 2.323 262,180 2.3005 -1.41%
2018-12-17 0 3.540 3.510 3.580 3.470 3.590 77,000 272,100 3.5338 2.336 2.316 2.362 2.290 2.369 116,693 2.3318 -0.84%
2018-12-14 0 3.570 3.560 3.590 3.540 3.590 121,000 431,470 3.5659 2.356 2.349 2.369 2.336 2.369 183,374 2.3529 -0.56%
2018-12-13 0 3.590 3.590 3.600 3.570 3.610 210,000 756,200 3.6010 2.369 2.369 2.375 2.356 2.382 318,253 2.3761 -0.28%
2018-12-12 0 3.600 3.570 3.600 3.540 3.660 335,000 1,199,120 3.5795 2.375 2.356 2.375 2.336 2.415 507,690 2.3619 -2.17%
2018-12-11 0 3.680 3.650 3.680 3.630 3.680 13,000 47,410 3.6469 2.428 2.408 2.428 2.395 2.428 19,701 2.4064 -0.27%
2018-12-10 0 3.690 3.670 3.690 3.550 3.690 34,000 124,600 3.6647 2.435 2.422 2.435 2.342 2.435 51,527 2.4182 -0.27%
2018-12-07 0 3.700 3.670 3.700 3.610 3.700 205,000 756,700 3.6912 2.441 2.422 2.441 2.382 2.441 310,676 2.4357 0.00%
2018-12-06 0 3.700 3.670 3.700 3.690 3.840 148,000 553,540 3.7401 2.441 2.422 2.441 2.435 2.534 224,293 2.4679 -3.65%
2018-12-05 0 3.840 3.820 3.840 3.840 3.870 32,000 123,530 3.8603 2.534 2.521 2.534 2.534 2.554 48,496 2.5472 -0.78%
2018-12-04 0 3.870 3.830 3.870 3.820 3.870 15,950 61,180 3.8357 2.554 2.527 2.554 2.521 2.554 24,172 2.5310 0.00%
2018-12-03 0 3.870 3.840 3.870 3.830 3.880 48,000 185,740 3.8696 2.554 2.534 2.554 2.527 2.560 72,744 2.5534 0.52%
2018-11-30 0 3.850 3.770 3.850 3.780 3.850 45,000 171,950 3.8211 2.540 2.488 2.540 2.494 2.540 68,197 2.5214 0.00%
2018-11-29 0 3.850 3.820 3.860 3.800 3.880 93,000 354,810 3.8152 2.540 2.521 2.547 2.507 2.560 140,941 2.5174 -1.03%
2018-11-28 0 3.890 3.860 3.890 - - 0 0 - 2.567 2.547 2.567 - - 0 - 0.00%
2018-11-27 0 3.890 3.850 3.900 3.800 3.890 15,000 57,670 3.8447 2.567 2.540 2.573 2.507 2.567 22,732 2.5369 0.00%
2018-11-26 0 3.890 3.850 3.890 3.850 3.900 26,000 100,260 3.8562 2.567 2.540 2.567 2.540 2.573 39,403 2.5445 0.52%
2018-11-23 0 3.870 3.850 3.870 3.850 3.890 37,000 142,940 3.8632 2.554 2.540 2.554 2.540 2.567 56,073 2.5492 0.00%
2018-11-22 0 3.870 3.870 3.910 3.850 3.910 62,000 239,350 3.8605 2.554 2.554 2.580 2.540 2.580 93,960 2.5473 -1.28%
2018-11-21 0 3.920 3.890 3.920 3.830 3.930 153,000 598,470 3.9116 2.587 2.567 2.587 2.527 2.593 231,870 2.5811 1.55%
2018-11-20 0 3.860 3.860 3.910 3.850 3.910 240,000 934,130 3.8922 2.547 2.547 2.580 2.540 2.580 363,718 2.5683 -0.77%
2018-11-19 0 3.890 3.880 3.920 3.890 3.940 1,504,000 5,901,470 3.9238 2.567 2.560 2.587 2.567 2.600 2,279,299 2.5892 -0.77%
2018-11-16 0 3.920 3.890 3.920 3.830 3.920 148,000 574,170 3.8795 2.587 2.567 2.587 2.527 2.587 224,293 2.5599 0.00%
2018-11-15 0 3.920 3.880 3.920 3.850 3.920 6,000 23,310 3.8850 2.587 2.560 2.587 2.540 2.587 9,093 2.5635 0.51%
2018-11-14 0 3.900 3.860 3.900 3.860 3.920 51,000 198,790 3.8978 2.573 2.547 2.573 2.547 2.587 77,290 2.5720 -0.51%
2018-11-13 0 3.920 3.860 3.920 3.920 3.920 10,000 39,200 3.9200 2.587 2.547 2.587 2.587 2.587 15,155 2.5866 0.26%
2018-11-12 0 3.910 3.860 3.910 3.810 3.940 269,000 1,043,070 3.8776 2.580 2.547 2.580 2.514 2.600 407,667 2.5586 0.26%
2018-11-09 0 3.900 3.880 3.900 3.890 3.910 19,000 74,230 3.9068 2.573 2.560 2.573 2.567 2.580 28,794 2.5779 -1.52%
2018-11-08 0 3.960 3.940 3.960 3.910 3.960 301,000 1,191,330 3.9579 2.613 2.600 2.613 2.580 2.613 456,163 2.6116 0.00%
2018-11-07 0 3.960 3.920 3.960 3.960 3.990 324,000 1,294,010 3.9939 2.613 2.587 2.613 2.613 2.633 491,019 2.6354 -0.25%
2018-11-06 0 3.970 3.920 3.980 3.970 3.990 192,000 763,440 3.9763 2.620 2.587 2.626 2.620 2.633 290,974 2.6237 -0.25%
2018-11-05 0 3.980 3.960 3.980 3.950 4.010 411,000 1,634,210 3.9762 2.626 2.613 2.626 2.606 2.646 622,867 2.6237 -0.75%
2018-11-02 0 4.010 4.000 4.010 3.990 4.070 1,439,000 5,781,380 4.0176 2.646 2.639 2.646 2.633 2.686 2,180,792 2.6510 -0.50%
2018-11-01 0 4.030 3.970 4.030 3.960 4.040 464,000 1,854,720 3.9972 2.659 2.620 2.659 2.613 2.666 703,188 2.6376 0.00%
2018-10-31 0 4.030 3.940 4.030 3.930 4.060 4,806,000 18,970,630 3.9473 2.659 2.600 2.659 2.593 2.679 7,283,452 2.6046 0.25%
2018-10-30 0 4.020 3.960 4.020 3.970 4.060 562,000 2,263,860 4.0282 2.653 2.613 2.653 2.620 2.679 851,706 2.6580 -0.50%
2018-10-29 0 4.040 4.000 4.040 3.980 4.090 570,000 2,304,670 4.0433 2.666 2.639 2.666 2.626 2.699 863,830 2.6680 1.51%
2018-10-26 0 3.980 3.880 3.980 3.800 3.990 199,000 781,410 3.9267 2.626 2.560 2.626 2.507 2.633 301,583 2.5910 3.38%
2018-10-25 0 3.850 3.850 3.900 3.800 3.910 123,000 473,850 3.8524 2.540 2.540 2.573 2.507 2.580 186,405 2.5420 -0.52%
2018-10-24 0 3.870 3.870 3.900 3.850 3.940 135,000 527,660 3.9086 2.554 2.554 2.573 2.540 2.600 204,591 2.5791 0.78%
2018-10-23 0 3.840 3.770 3.840 3.800 4.000 1,204,000 4,754,780 3.9492 2.534 2.488 2.534 2.507 2.639 1,824,652 2.6059 -3.27%
2018-10-22 0 3.970 3.970 3.990 3.950 4.060 144,000 573,480 3.9825 2.620 2.620 2.633 2.606 2.679 218,231 2.6279 -1.00%
2018-10-19 0 4.010 4.010 4.070 3.990 4.020 290,000 1,159,090 3.9969 2.646 2.646 2.686 2.633 2.653 439,493 2.6373 0.25%
2018-10-18 0 4.000 3.920 4.000 4.000 4.000 1,000 4,000 4.0000 2.639 2.587 2.639 2.639 2.639 1,515 2.6394 0.00%
2018-10-16 0 4.000 3.920 4.000 4.000 4.050 79,000 318,500 4.0316 2.639 2.587 2.639 2.639 2.672 119,724 2.6603 -1.23%
2018-10-15 0 4.050 3.860 4.050 - - 0 0 - 2.672 2.547 2.672 - - 0 - -0.74%
2018-10-12 0 4.080 3.890 3.960 3.920 4.090 511,000 2,042,730 3.9975 2.692 2.567 2.613 2.587 2.699 774,416 2.6378 2.00%
2018-10-11 0 4.000 3.920 4.000 3.850 4.000 383,000 1,504,190 3.9274 2.639 2.587 2.639 2.540 2.639 580,433 2.5915 -0.25%
2018-10-10 0 4.010 4.010 4.070 3.780 4.010 292,000 1,146,050 3.9248 2.646 2.646 2.686 2.494 2.646 442,524 2.5898 5.53%
2018-10-09 0 3.800 3.800 3.880 3.800 3.910 62,000 240,650 3.8815 2.507 2.507 2.560 2.507 2.580 93,960 2.5612 -5.00%
2018-10-08 0 4.000 3.960 4.000 4.080 4.080 2,000 8,160 4.0800 2.639 2.613 2.639 2.692 2.692 3,031 2.6922 -1.72%
2018-10-05 0 4.070 3.950 4.070 3.970 4.070 61,000 245,310 4.0215 2.686 2.606 2.686 2.620 2.686 92,445 2.6536 0.25%
2018-10-04 0 4.060 3.970 4.070 3.940 4.090 52,000 210,700 4.0519 2.679 2.620 2.686 2.600 2.699 78,806 2.6737 2.53%
2018-10-03 0 3.960 3.890 3.960 - - 0 0 - 2.613 2.567 2.613 - - 0 - 0.00%
2018-10-02 0 3.960 3.830 3.990 3.960 3.960 17,000 67,320 3.9600 2.613 2.527 2.633 2.613 2.613 25,763 2.6130 -1.00%
2018-09-28 0 4.000 4.000 4.080 4.000 4.030 74,000 297,420 4.0192 2.639 2.639 2.692 2.639 2.659 112,146 2.6521 -0.74%
2018-09-27 0 4.030 4.030 4.140 4.020 4.140 15,000 61,530 4.1020 2.659 2.659 2.732 2.653 2.732 22,732 2.7067 -2.66%
2018-09-26 0 4.140 4.080 4.250 4.020 4.210 19,000 77,830 4.0963 2.732 2.692 2.804 2.653 2.778 28,794 2.7030 -2.82%
2018-09-24 0 4.260 4.210 4.270 4.240 4.300 51,000 218,100 4.2765 2.811 2.778 2.818 2.798 2.837 77,290 2.8218 -1.16%
2018-09-21 0 4.310 4.270 4.320 4.290 4.390 99,000 427,710 4.3203 2.844 2.818 2.851 2.831 2.897 150,034 2.8508 0.47%
2018-09-20 0 4.290 4.290 4.340 4.240 4.500 479,000 2,113,730 4.4128 2.831 2.831 2.864 2.798 2.969 725,920 2.9118 -3.16%
2018-09-19 0 4.430 4.370 4.440 4.210 4.500 1,543,000 6,782,260 4.3955 2.923 2.884 2.930 2.778 2.969 2,338,403 2.9004 0.68%
2018-09-18 0 4.400 4.340 4.410 4.040 4.420 1,061,000 4,532,230 4.2717 2.903 2.864 2.910 2.666 2.917 1,607,936 2.8187 3.77%
2018-09-17 0 4.240 4.020 4.240 4.240 4.240 1,000 4,240 4.2400 2.798 2.653 2.798 2.798 2.798 1,515 2.7978 5.47%
2018-09-14 0 4.020 3.990 4.020 3.990 4.060 23,000 92,290 4.0126 2.653 2.633 2.653 2.633 2.679 34,856 2.6477 -0.25%
2018-09-13 0 4.030 4.030 4.080 4.000 4.060 27,000 108,690 4.0256 2.659 2.659 2.692 2.639 2.679 40,918 2.6563 0.00%
2018-09-12 0 4.030 4.030 4.040 4.000 4.800 139,000 571,660 4.1127 2.659 2.659 2.666 2.639 3.167 210,653 2.7137 -1.47%
2018-09-11 0 4.090 3.980 4.100 3.980 4.170 196,000 797,020 4.0664 2.699 2.626 2.705 2.626 2.752 297,036 2.6832 0.99%
2018-09-10 0 4.050 4.020 4.050 4.050 4.200 202,000 823,100 4.0748 2.672 2.653 2.672 2.672 2.771 306,129 2.6887 -4.03%
2018-09-07 0 4.220 4.210 4.280 4.190 4.350 165,000 705,980 4.2787 2.785 2.778 2.824 2.765 2.870 250,056 2.8233 -0.94%
2018-09-06 0 4.260 4.190 4.250 4.150 4.350 163,000 683,640 4.1941 2.811 2.765 2.804 2.738 2.870 247,025 2.7675 -2.07%
2018-09-05 0 4.350 4.270 4.350 4.280 4.350 87,000 374,120 4.3002 2.870 2.818 2.870 2.824 2.870 131,848 2.8375 0.00%
2018-09-04 0 4.350 4.300 4.350 4.350 4.350 117,000 508,950 4.3500 2.870 2.837 2.870 2.870 2.870 177,313 2.8704 0.00%
2018-09-03 0 4.350 4.350 4.410 4.350 4.460 173,000 763,850 4.4153 2.870 2.870 2.910 2.870 2.943 262,180 2.9135 -3.33%
2018-08-31 0 4.500 4.460 4.500 4.440 4.560 423,000 1,912,070 4.5203 2.969 2.943 2.969 2.930 3.009 641,053 2.9827 -1.75%
2018-08-30 0 4.580 4.570 4.620 4.540 5.090 833,000 3,849,880 4.6217 3.022 3.016 3.049 2.996 3.359 1,262,404 3.0496 -8.40%
2018-08-29 0 5.000 4.930 5.200 4.410 6.080 19,690,000 107,105,090 5.4396 3.299 3.253 3.431 2.910 4.012 29,840,027 3.5893 11.11%
2018-08-28 0 4.500 4.510 4.560 4.420 4.500 1,532,000 6,845,980 4.4687 2.969 2.976 3.009 2.917 2.969 2,321,733 2.9487 2.04%
2018-08-27 0 4.410 4.370 4.420 4.410 4.650 1,819,000 8,118,040 4.4629 2.910 2.884 2.917 2.910 3.068 2,756,679 2.9449 0.23%
2018-08-24 0 4.400 4.440 4.450 4.380 4.500 2,023,000 8,924,110 4.4113 2.903 2.930 2.936 2.890 2.969 3,065,839 2.9108 0.00%
2018-08-23 0 4.400 4.360 4.400 4.400 4.450 857,000 3,788,270 4.4204 2.903 2.877 2.903 2.903 2.936 1,298,776 2.9168 -0.45%
2018-08-22 0 4.420 4.420 4.450 4.400 4.700 1,290,000 5,767,280 4.4708 2.917 2.917 2.936 2.903 3.101 1,954,984 2.9500 1.61%
2018-08-21 0 4.350 4.350 4.370 4.350 4.420 429,000 1,875,180 4.3710 2.870 2.870 2.884 2.870 2.917 650,146 2.8842 0.46%
2018-08-20 0 4.330 4.280 4.350 4.300 4.450 670,000 2,936,900 4.3834 2.857 2.824 2.870 2.837 2.936 1,015,379 2.8924 -0.46%
2018-08-17 0 4.350 4.320 4.350 4.320 4.550 745,000 3,320,780 4.4574 2.870 2.851 2.870 2.851 3.002 1,129,041 2.9412 -2.25%
2018-08-16 0 4.450 4.450 4.500 4.260 4.980 2,729,000 12,349,310 4.5252 2.936 2.936 2.969 2.811 3.286 4,135,776 2.9860 -11.00%
2018-08-15 0 5.000 4.870 5.800 4.110 6.000 7,621,000 39,808,690 5.2236 3.299 3.213 3.827 2.712 3.959 11,549,561 3.4468 20.19%
2018-08-14 0 4.160 4.020 4.240 - - 0 0 - 2.745 2.653 2.798 - - 0 - 0.00%
2018-08-13 0 4.160 4.000 4.160 - - 0 0 - 2.745 2.639 2.745 - - 0 - 0.00%
2018-08-10 0 4.160 4.030 4.290 - - 0 0 - 2.745 2.659 2.831 - - 0 - 0.00%
2018-08-09 0 4.160 3.990 4.160 - - 0 0 - 2.745 2.633 2.745 - - 0 - 0.00%
2018-08-08 0 4.160 3.950 4.350 - - 0 0 - 2.745 2.606 2.870 - - 0 - 0.00%
2018-08-07 0 4.160 3.980 4.160 3.970 4.160 106,000 421,010 3.9718 2.745 2.626 2.745 2.620 2.745 160,642 2.6208 5.05%
2018-08-06 0 3.960 3.910 4.480 - - 0 0 - 2.613 2.580 2.956 - - 0 - 0.00%
2018-08-03 0 3.960 3.940 4.390 3.960 3.960 10,000 39,600 3.9600 2.613 2.600 2.897 2.613 2.613 15,155 2.6130 0.00%
2018-08-02 0 3.960 3.960 4.020 3.960 4.180 311,000 1,271,951 4.0899 2.613 2.613 2.653 2.613 2.758 471,318 2.6987 -7.04%
2018-08-01 0 4.260 4.220 4.260 4.260 4.300 153,000 656,400 4.2902 2.811 2.785 2.811 2.811 2.837 231,870 2.8309 0.24%
2018-07-31 0 4.250 4.230 4.370 4.230 4.400 147,000 628,860 4.2780 2.804 2.791 2.884 2.791 2.903 222,777 2.8228 0.71%
2018-07-30 0 4.220 4.220 4.320 4.170 4.580 238,000 1,027,560 4.3175 2.785 2.785 2.851 2.752 3.022 360,687 2.8489 0.24%
2018-07-27 0 4.210 4.190 4.280 4.210 4.210 50,000 210,500 4.2100 2.778 2.765 2.824 2.778 2.778 75,775 2.7780 0.00%
2018-07-26 0 4.210 4.090 4.290 4.210 4.300 42,000 180,150 4.2893 2.778 2.699 2.831 2.778 2.837 63,651 2.8303 1.45%
2018-07-25 0 4.150 4.020 4.150 4.240 4.240 10,000 42,400 4.2400 2.738 2.653 2.738 2.798 2.798 15,155 2.7978 -0.72%
2018-07-24 0 4.180 4.100 4.260 4.180 4.180 50,000 209,000 4.1800 2.758 2.705 2.811 2.758 2.758 75,775 2.7582 0.00%
2018-07-23 0 4.180 3.980 4.400 4.160 4.180 43,000 179,480 4.1740 2.758 2.626 2.903 2.745 2.758 65,166 2.7542 -0.71%
2018-07-20 0 4.210 4.190 4.240 4.070 4.210 60,000 250,180 4.1697 2.778 2.765 2.798 2.686 2.778 90,929 2.7514 0.00%
2018-07-19 0 4.210 4.180 4.240 - - 0 0 - 2.778 2.758 2.798 - - 0 - 0.00%
2018-07-18 0 4.210 4.200 4.210 4.000 4.220 546,000 2,294,390 4.2022 2.778 2.771 2.778 2.639 2.785 827,458 2.7728 5.25%
2018-07-17 0 4.000 4.000 4.150 3.890 4.200 326,000 1,331,920 4.0856 2.639 2.639 2.738 2.567 2.771 494,050 2.6959 4.17%
2018-07-16 0 3.840 3.810 3.840 3.850 3.850 85,000 327,250 3.8500 2.534 2.514 2.534 2.540 2.540 128,817 2.5404 0.00%
2018-07-13 0 3.840 3.820 3.860 - - 0 0 - 2.534 2.521 2.547 - - 0 - 0.00%
2018-07-12 0 3.840 3.820 3.860 - - 0 0 - 2.534 2.521 2.547 - - 0 - 0.00%
2018-07-11 0 3.840 3.180 3.860 - - 0 0 - 2.534 2.098 2.547 - - 0 - 0.00%
2018-07-10 0 3.840 3.840 3.870 - - 0 0 - 2.534 2.534 2.554 - - 0 - 0.00%
2018-07-09 0 3.840 3.760 3.860 - - 0 0 - 2.534 2.481 2.547 - - 0 - 0.00%
2018-07-06 0 3.840 3.800 3.840 3.850 3.850 510,000 1,963,500 3.8500 2.534 2.507 2.534 2.540 2.540 772,901 2.5404 -1.03%
2018-07-05 0 3.880 3.770 3.880 3.900 3.900 7,000 27,300 3.9000 2.560 2.488 2.560 2.573 2.573 10,608 2.5734 0.52%
2018-07-04 0 3.860 3.810 3.880 3.790 3.860 22,000 84,180 3.8264 2.547 2.514 2.560 2.501 2.547 33,341 2.5248 0.26%
2018-07-03 0 3.850 3.710 3.870 - - 0 0 - 2.540 2.448 2.554 - - 0 - 0.00%
2018-06-29 0 3.850 3.850 3.870 3.770 3.870 51,000 194,840 3.8204 2.540 2.540 2.554 2.488 2.554 77,290 2.5209 -0.77%
2018-06-28 0 3.880 3.870 3.880 3.770 3.900 248,000 963,090 3.8834 2.560 2.554 2.560 2.488 2.573 375,842 2.5625 0.00%
2018-06-27 0 3.880 3.880 3.900 3.730 3.900 40,000 155,050 3.8763 2.560 2.560 2.573 2.461 2.573 60,620 2.5578 0.00%
2018-06-26 0 3.880 3.820 3.900 3.800 3.950 366,000 1,425,610 3.8951 2.560 2.521 2.573 2.507 2.606 554,670 2.5702 -0.26%
2018-06-25 0 3.890 3.880 3.970 3.880 4.010 68,000 271,350 3.9904 2.567 2.560 2.620 2.560 2.646 103,053 2.6331 -2.75%
2018-06-22 0 4.000 3.880 4.000 - - 0 0 - 2.639 2.560 2.639 - - 0 - -1.96%
2018-06-21 0 4.080 4.000 4.080 - - 0 0 - 2.692 2.639 2.692 - - 0 - 0.00%
2018-06-20 0 4.080 4.070 4.100 3.460 4.220 28,000 113,120 4.0400 2.692 2.686 2.705 2.283 2.785 42,434 2.6658 -3.32%
2018-06-19 0 4.220 3.680 4.220 - - 0 0 - 2.785 2.428 2.785 - - 0 - -1.86%
2018-06-15 0 4.300 4.150 4.300 - - 0 0 - 2.837 2.738 2.837 - - 0 - -0.92%
2018-06-14 0 4.340 4.280 4.340 - - 0 0 - 2.864 2.824 2.864 - - 0 - -0.46%
2018-06-13 0 4.360 3.890 4.380 - - 12,000,000 52,320,000 4.3600 2.877 2.567 2.890 - - 18,185,898 2.8770 0.00%
2018-06-12 0 4.360 4.260 4.360 4.240 4.360 21,000 90,610 4.3148 2.877 2.811 2.877 2.798 2.877 31,825 2.8471 0.00%
2018-06-11 0 4.360 3.890 4.380 - - 0 0 - 2.877 2.567 2.890 - - 0 - 0.00%
2018-06-08 0 4.360 4.200 4.360 - - 0 0 - 2.877 2.771 2.877 - - 0 - -0.46%
2018-06-07 0 4.380 4.310 4.390 4.340 4.380 39,000 170,330 4.3674 2.890 2.844 2.897 2.864 2.890 59,104 2.8819 0.92%
2018-06-06 0 4.340 4.320 4.390 4.340 4.390 30,000 131,170 4.3723 2.864 2.851 2.897 2.864 2.897 45,465 2.8851 -1.36%
2018-06-05 0 4.400 4.360 4.400 4.300 4.420 106,000 463,520 4.3728 2.903 2.877 2.903 2.837 2.917 160,642 2.8854 2.80%
2018-06-04 0 4.280 4.280 4.350 - - 0 0 - 2.824 2.824 2.870 - - 0 - 1.18%
2018-06-01 0 4.230 4.220 4.290 4.230 4.230 10,000 42,300 4.2300 2.791 2.785 2.831 2.791 2.791 15,155 2.7912 -1.17%
2018-05-31 0 4.280 4.230 4.320 4.200 4.280 25,000 105,950 4.2380 2.824 2.791 2.851 2.771 2.824 37,887 2.7965 1.42%
2018-05-30 0 4.220 4.220 4.270 4.220 4.290 196,000 834,990 4.2602 2.785 2.785 2.818 2.785 2.831 297,036 2.8111 -1.63%
2018-05-29 0 4.290 4.290 4.350 4.290 4.290 145,000 622,050 4.2900 2.831 2.831 2.870 2.831 2.831 219,746 2.8308 0.00%
2018-05-28 0 4.290 4.210 4.290 4.280 4.290 30,000 128,600 4.2867 2.831 2.778 2.831 2.824 2.831 45,465 2.8286 0.00%
2018-05-25 0 4.290 4.190 4.290 4.110 4.290 131,000 555,030 4.2369 2.831 2.765 2.831 2.712 2.831 198,529 2.7957 2.14%
2018-05-24 0 4.200 4.100 4.290 4.200 4.380 301,000 1,303,820 4.3316 2.771 2.705 2.831 2.771 2.890 456,163 2.8582 -3.89%
2018-05-23 0 4.370 4.370 4.380 4.280 4.480 475,000 2,103,580 4.4286 2.884 2.884 2.890 2.824 2.956 719,858 2.9222 4.05%
2018-05-21 0 4.200 4.200 4.260 4.060 4.300 484,000 2,015,060 4.1633 2.771 2.771 2.811 2.679 2.837 733,498 2.7472 7.42%
2018-05-18 0 3.910 3.870 3.910 3.820 3.920 26,733,000 104,258,180 3.9000 2.580 2.554 2.580 2.521 2.587 40,513,634 2.5734 2.36%
2018-05-17 0 3.820 3.820 3.860 3.780 3.800 207,000 782,640 3.7809 2.521 2.521 2.547 2.494 2.507 313,707 2.4948 1.60%
2018-05-16 0 3.760 3.720 3.880 - - 0 0 - 2.481 2.455 2.560 - - 0 - 0.00%
2018-05-15 0 3.760 3.750 3.880 3.690 3.990 70,277,000 274,047,480 3.8995 2.481 2.474 2.560 2.435 2.633 106,504,194 2.5731 -3.84%
2018-05-14 0 3.910 3.780 3.910 3.780 3.920 317,000 1,215,220 3.8335 2.580 2.494 2.580 2.494 2.587 480,411 2.5295 3.44%
2018-05-11 0 3.780 3.780 3.980 3.780 3.780 11,000 41,860 3.8055 2.494 2.494 2.626 2.494 2.494 16,670 2.5110 -1.05%
2018-05-10 0 3.820 3.750 3.820 - - 1,000 3,820 3.8200 2.521 2.474 2.521 - - 1,515 2.5206 0.00%
2018-05-09 0 3.820 3.750 3.820 3.750 3.820 606,000 2,307,080 3.8071 2.521 2.474 2.521 2.474 2.521 918,388 2.5121 0.26%
2018-05-08 0 3.810 3.800 3.900 3.760 3.940 33,000 129,570 3.9264 2.514 2.507 2.573 2.481 2.600 50,011 2.5908 -3.30%
2018-05-07 0 3.940 3.770 3.950 - - 0 0 - 2.600 2.488 2.606 - - 0 - 0.00%
2018-05-04 0 3.940 3.740 3.950 3.740 3.940 18,000 68,400 3.8000 2.600 2.468 2.606 2.468 2.600 27,279 2.5074 3.41%
2018-05-03 0 3.810 3.810 3.890 3.800 4.000 92,000 359,730 3.9101 2.514 2.514 2.567 2.507 2.639 139,425 2.5801 0.00%
2018-05-02 0 3.810 3.800 3.890 3.800 3.800 3,000 11,400 3.8000 2.514 2.507 2.567 2.507 2.507 4,546 2.5074 -3.79%
2018-04-30 0 3.960 3.960 4.100 3.720 3.740 11,000 41,120 3.7382 2.613 2.613 2.705 2.455 2.468 16,670 2.4666 6.17%
2018-04-27 0 3.730 3.730 4.100 3.730 3.730 11,000 41,030 3.7300 2.461 2.461 2.705 2.461 2.461 16,670 2.4612 0.27%
2018-04-26 0 3.720 3.720 4.030 3.710 3.800 78,000 293,850 3.7673 2.455 2.455 2.659 2.448 2.507 118,208 2.4859 -0.80%
2018-04-25 0 3.750 3.750 4.100 3.740 3.760 15,000 56,240 3.7493 2.474 2.474 2.705 2.468 2.481 22,732 2.4740 -1.32%
2018-04-24 0 3.800 3.800 3.880 3.720 3.870 118,000 445,510 3.7755 2.507 2.507 2.560 2.455 2.554 178,828 2.4913 -2.31%
2018-04-23 0 3.890 3.810 4.070 3.800 3.980 219,000 868,020 3.9636 2.567 2.514 2.686 2.507 2.626 331,893 2.6154 -2.02%
2018-04-20 0 3.970 3.710 3.990 - - 0 0 - 2.620 2.448 2.633 - - 0 - 0.00%
2018-04-19 0 3.970 3.890 3.980 3.970 3.970 1,000 3,970 3.9700 2.620 2.567 2.626 2.620 2.620 1,515 2.6196 2.06%
2018-04-18 0 3.890 3.820 3.900 3.730 3.900 834,000 3,185,260 3.8193 2.567 2.521 2.573 2.461 2.573 1,263,920 2.5201 -3.95%
2018-04-17 0 4.050 3.860 4.050 - - 0 0 - 2.672 2.547 2.672 - - 0 - -0.25%
2018-04-16 0 4.060 3.860 4.060 - - 0 0 - 2.679 2.547 2.679 - - 0 - -0.73%
2018-04-13 0 4.090 4.010 4.100 4.090 4.090 2,000 8,180 4.0900 2.699 2.646 2.705 2.699 2.699 3,031 2.6988 0.00%
2018-04-12 0 4.090 3.950 4.100 4.070 4.100 30,000 122,600 4.0867 2.699 2.606 2.705 2.686 2.705 45,465 2.6966 2.25%
2018-04-11 0 4.000 4.000 4.060 3.900 4.060 194,000 777,120 4.0058 2.639 2.639 2.679 2.573 2.679 294,005 2.6432 2.56%
2018-04-10 0 3.900 3.850 3.900 3.900 3.900 1,000 3,900 3.9000 2.573 2.540 2.573 2.573 2.573 1,515 2.5734 1.56%
2018-04-09 0 3.840 3.830 4.000 3.750 3.910 243,000 946,570 3.8953 2.534 2.527 2.639 2.474 2.580 368,264 2.5704 -1.54%
2018-04-06 0 3.900 3.800 3.920 3.900 3.920 516,000 2,022,400 3.9194 2.573 2.507 2.587 2.573 2.587 781,994 2.5862 0.26%
2018-04-04 0 3.890 3.830 3.900 3.830 3.910 42,000 163,300 3.8881 2.567 2.527 2.573 2.527 2.580 63,651 2.5656 0.00%
2018-04-03 0 3.890 3.890 3.950 3.720 4.030 87,000 329,160 3.7834 2.567 2.567 2.606 2.455 2.659 131,848 2.4965 -3.95%
2018-03-29 0 4.050 3.980 4.050 3.960 4.050 45,000 179,630 3.9918 2.672 2.626 2.672 2.613 2.672 68,197 2.6340 -0.98%
2018-03-28 0 4.090 3.870 4.090 - - 0 0 - 2.699 2.554 2.699 - - 0 - 0.00%
2018-03-27 0 4.090 4.060 4.090 4.100 4.110 90,000 369,530 4.1059 2.699 2.679 2.699 2.705 2.712 136,394 2.7093 3.54%
2018-03-26 0 3.950 3.880 4.020 3.950 4.100 160,000 646,790 4.0424 2.606 2.560 2.653 2.606 2.705 242,479 2.6674 -3.19%
2018-03-23 0 4.080 4.080 4.100 4.040 4.280 586,000 2,430,800 4.1481 2.692 2.692 2.705 2.666 2.824 888,078 2.7371 -6.42%
2018-03-22 0 4.360 4.350 4.390 4.280 4.390 133,000 575,940 4.3304 2.877 2.870 2.897 2.824 2.897 201,560 2.8574 -1.13%
2018-03-21 0 4.410 4.390 4.440 4.410 4.410 50,000 220,500 4.4100 2.910 2.897 2.930 2.910 2.910 75,775 2.9099 -0.45%
2018-03-20 0 4.430 4.350 4.450 4.430 4.450 113,000 501,030 4.4339 2.923 2.870 2.936 2.923 2.936 171,251 2.9257 1.37%
2018-03-19 0 4.370 4.320 4.450 4.370 4.390 112,000 490,030 4.3753 2.884 2.851 2.936 2.884 2.897 169,735 2.8870 -0.68%
2018-03-16 0 4.400 4.380 4.450 4.400 4.410 100,000 440,730 4.4073 2.903 2.890 2.936 2.903 2.910 151,549 2.9082 -0.45%
2018-03-15 0 4.420 4.400 4.440 4.370 4.420 1,033,000 4,543,920 4.3988 2.917 2.903 2.930 2.884 2.917 1,565,503 2.9025 -0.45%
2018-03-14 0 4.440 4.400 4.440 4.400 4.440 312,000 1,373,280 4.4015 2.930 2.903 2.930 2.903 2.930 472,833 2.9044 0.00%
2018-03-13 0 4.440 4.410 4.450 4.410 4.450 87,000 385,750 4.4339 2.930 2.910 2.936 2.910 2.936 131,848 2.9257 0.23%
2018-03-12 0 4.430 4.400 4.450 4.410 4.430 150,000 662,500 4.4167 2.923 2.903 2.936 2.910 2.923 227,324 2.9143 -0.45%
2018-03-09 0 4.450 4.380 4.450 4.450 4.460 102,000 453,920 4.4502 2.936 2.890 2.936 2.936 2.943 154,580 2.9365 -0.22%
2018-03-08 0 4.460 4.360 4.460 4.360 4.460 383,000 1,677,430 4.3797 2.943 2.877 2.943 2.877 2.943 580,433 2.8900 1.13%
2018-03-07 0 4.410 4.410 4.490 4.410 4.410 4,000 17,640 4.4100 2.910 2.910 2.963 2.910 2.910 6,062 2.9099 0.23%
2018-03-06 0 4.400 4.400 4.420 4.370 4.400 218,000 956,060 4.3856 2.903 2.903 2.917 2.884 2.903 330,377 2.8938 1.15%
2018-03-05 0 4.350 4.340 4.440 4.300 4.450 544,000 2,385,360 4.3849 2.870 2.864 2.930 2.837 2.936 824,427 2.8934 0.00%
2018-03-02 0 4.350 4.350 4.410 - - 0 0 - 2.870 2.870 2.910 - - 0 - 0.23%
2018-03-01 0 4.340 4.340 4.420 4.330 4.420 66,000 286,750 4.3447 2.864 2.864 2.917 2.857 2.917 100,022 2.8669 -0.23%
2018-02-28 0 4.350 4.350 4.420 4.350 4.450 152,000 662,520 4.3587 2.870 2.870 2.917 2.870 2.936 230,355 2.8761 -0.91%
2018-02-27 0 4.390 4.390 4.430 4.390 4.460 208,000 922,450 4.4349 2.897 2.897 2.923 2.897 2.943 315,222 2.9263 0.00%
2018-02-26 0 4.390 4.400 4.500 4.380 4.580 581,000 2,576,230 4.4341 2.897 2.903 2.969 2.890 3.022 880,501 2.9259 -2.88%
2018-02-23 0 4.520 4.490 4.550 - - 0 0 - 2.983 2.963 3.002 - - 0 - 0.00%
2018-02-22 0 4.520 4.410 4.520 4.590 4.590 1,000 4,590 4.5900 2.983 2.910 2.983 3.029 3.029 1,515 3.0287 0.89%
2018-02-21 0 4.480 4.450 4.590 4.380 4.560 69,000 309,720 4.4887 2.956 2.936 3.029 2.890 3.009 104,569 2.9619 0.00%
2018-02-20 0 4.480 4.380 4.600 - - 0 0 - 2.956 2.890 3.035 - - 0 - 0.00%
2018-02-15 0 4.480 4.450 4.600 - - 0 0 - 2.956 2.936 3.035 - - 0 - 0.00%
2018-02-14 0 4.480 4.380 4.550 4.340 4.570 58,000 259,340 4.4714 2.956 2.890 3.002 2.864 3.016 87,899 2.9504 0.90%
2018-02-13 0 4.440 4.320 4.440 4.320 4.500 496,000 2,162,100 4.3591 2.930 2.851 2.930 2.851 2.969 751,684 2.8763 3.74%
2018-02-12 0 4.280 4.270 4.370 4.280 4.350 22,000 94,300 4.2864 2.824 2.818 2.884 2.824 2.870 33,341 2.8284 -2.28%
2018-02-09 0 4.380 4.250 4.380 4.200 4.450 665,000 2,857,880 4.2976 2.890 2.804 2.890 2.771 2.936 1,007,802 2.8358 -4.78%
2018-02-08 0 4.600 4.490 4.600 4.480 4.600 130,000 590,800 4.5446 3.035 2.963 3.035 2.956 3.035 197,014 2.9988 2.22%
2018-02-07 0 4.500 4.500 4.550 4.500 4.620 369,000 1,673,950 4.5364 2.969 2.969 3.002 2.969 3.049 559,216 2.9934 -1.32%
2018-02-06 0 4.560 4.510 4.560 4.490 4.630 526,000 2,391,120 4.5459 3.009 2.976 3.009 2.963 3.055 797,149 2.9996 -1.72%
2018-02-05 0 4.640 4.580 4.630 4.520 4.640 266,000 1,216,190 4.5721 3.062 3.022 3.055 2.983 3.062 403,121 3.0169 -1.07%
2018-02-02 0 4.690 4.600 4.690 4.570 4.710 163,000 750,720 4.6056 3.095 3.035 3.095 3.016 3.108 247,025 3.0390 0.00%
2018-02-01 0 4.690 4.650 4.690 4.680 4.750 848,000 4,000,280 4.7173 3.095 3.068 3.095 3.088 3.134 1,285,137 3.1127 -0.42%
2018-01-31 0 4.710 4.650 4.720 4.640 4.710 363,000 1,686,420 4.6458 3.108 3.068 3.115 3.062 3.108 550,123 3.0655 -0.42%
2018-01-30 0 4.730 4.730 4.740 4.710 4.810 1,121,000 5,354,580 4.7766 3.121 3.121 3.128 3.108 3.174 1,698,866 3.1519 -2.07%
2018-01-29 0 4.830 4.780 4.840 4.800 4.890 688,000 3,323,660 4.8309 3.187 3.154 3.194 3.167 3.227 1,042,658 3.1877 0.62%
2018-01-26 0 4.800 4.770 4.800 4.720 4.810 278,000 1,324,510 4.7644 3.167 3.147 3.167 3.115 3.174 421,307 3.1438 0.42%
2018-01-25 0 4.780 4.750 4.780 4.750 4.830 452,000 2,173,250 4.8081 3.154 3.134 3.154 3.134 3.187 685,002 3.1726 -1.44%
2018-01-24 0 4.850 4.840 4.860 4.710 4.850 987,000 4,738,330 4.8007 3.200 3.194 3.207 3.108 3.200 1,495,790 3.1678 2.97%
2018-01-23 0 4.710 4.690 4.720 4.600 4.720 3,433,000 16,085,180 4.6855 3.108 3.095 3.115 3.035 3.115 5,202,682 3.0917 0.86%
2018-01-22 0 4.670 4.600 4.650 4.590 4.740 712,000 3,307,510 4.6454 3.082 3.035 3.068 3.029 3.128 1,079,030 3.0653 -0.43%
2018-01-19 0 4.690 4.690 4.740 4.600 4.750 650,000 3,033,950 4.6676 3.095 3.095 3.128 3.035 3.134 985,069 3.0799 1.52%
2018-01-18 0 4.620 4.620 4.630 4.540 4.620 588,000 2,704,150 4.5989 3.049 3.049 3.055 2.996 3.049 891,109 3.0346 2.44%
2018-01-17 0 4.510 4.510 4.530 4.480 4.530 795,000 3,585,600 4.5102 2.976 2.976 2.989 2.956 2.989 1,204,816 2.9761 0.67%
2018-01-16 0 4.480 4.450 4.480 4.400 4.480 218,000 968,200 4.4413 2.956 2.936 2.956 2.903 2.956 330,377 2.9306 2.52%
2018-01-15 0 4.370 4.370 4.400 4.350 4.480 803,000 3,539,560 4.4079 2.884 2.884 2.903 2.870 2.956 1,216,940 2.9086 -2.46%
2018-01-12 0 4.480 4.420 4.480 4.450 4.490 200,000 895,050 4.4753 2.956 2.917 2.956 2.936 2.963 303,098 2.9530 1.82%
2018-01-11 0 4.400 4.400 4.450 4.380 4.480 515,000 2,276,180 4.4198 2.903 2.903 2.936 2.890 2.956 780,478 2.9164 0.69%
2018-01-10 0 4.370 4.350 4.420 4.350 4.420 1,349,000 5,887,390 4.3643 2.884 2.870 2.917 2.870 2.917 2,044,398 2.8798 1.63%
2018-01-09 0 4.300 4.300 4.390 4.300 4.410 1,090,000 4,716,080 4.3267 2.837 2.837 2.897 2.837 2.910 1,651,886 2.8550 -1.60%
2018-01-08 0 4.370 4.370 4.380 4.370 4.560 1,700,800 7,500,984 4.4103 2.884 2.884 2.890 2.884 3.009 2,577,548 2.9101 -5.82%
2018-01-05 0 4.640 4.640 4.650 4.410 4.640 59,000 264,290 4.4795 3.062 3.062 3.068 2.910 3.062 89,414 2.9558 2.88%
2018-01-04 0 4.510 4.510 4.600 4.510 4.540 188,000 849,240 4.5172 2.976 2.976 3.035 2.976 2.996 284,912 2.9807 0.00%
2018-01-03 0 4.510 4.510 4.560 4.510 4.580 70,000 316,450 4.5207 2.976 2.976 3.009 2.976 3.022 106,084 2.9830 -1.53%
2018-01-02 0 4.580 4.540 4.580 4.560 4.590 117,000 536,160 4.5826 3.022 2.996 3.022 3.009 3.029 177,313 3.0238 -0.43%
2017-12-29 0 4.600 4.590 4.600 4.260 4.600 1,425,000 6,313,580 4.4306 3.035 3.029 3.035 2.811 3.035 2,159,575 2.9235 4.78%
2017-12-28 0 4.390 4.400 4.420 4.210 4.420 1,421,000 6,084,320 4.2817 2.897 2.903 2.917 2.778 2.917 2,153,513 2.8253 3.78%
2017-12-27 0 4.230 4.200 4.230 4.150 4.260 1,254,000 5,285,700 4.2151 2.791 2.771 2.791 2.738 2.811 1,900,426 2.7813 0.24%
2017-12-22 0 4.220 4.220 4.240 4.190 4.240 2,437,000 10,273,740 4.2157 2.785 2.785 2.798 2.765 2.798 3,693,253 2.7818 -0.47%
2017-12-21 0 4.240 4.210 4.240 4.240 4.250 31,000 131,620 4.2458 2.798 2.778 2.798 2.798 2.804 46,980 2.8016 0.00%
2017-12-20 0 4.240 4.160 4.240 4.240 4.240 19,000 80,560 4.2400 2.798 2.745 2.798 2.798 2.798 28,794 2.7978 0.00%
2017-12-19 0 4.240 4.200 4.260 4.190 4.250 804,000 3,391,560 4.2184 2.798 2.771 2.811 2.765 2.804 1,218,455 2.7835 1.19%
2017-12-18 0 4.190 4.190 4.210 4.030 4.200 178,000 743,130 4.1749 2.765 2.765 2.778 2.659 2.771 269,757 2.7548 4.75%
2017-12-15 0 4.000 3.850 4.000 4.100 4.290 765,889 3,240,659 4.2312 2.639 2.540 2.639 2.705 2.831 1,160,698 2.7920 -6.76%
2017-12-14 0 4.290 4.220 4.300 4.210 4.300 248,000 1,048,110 4.2263 2.831 2.785 2.837 2.778 2.837 375,842 2.7887 1.66%
2017-12-13 0 4.220 4.210 4.390 4.210 4.290 258,000 1,094,050 4.2405 2.785 2.778 2.897 2.778 2.831 390,997 2.7981 -1.40%
2017-12-12 0 4.280 4.200 4.300 4.250 4.280 75,000 319,300 4.2573 2.824 2.771 2.837 2.804 2.824 113,662 2.8092 0.71%
2017-12-11 0 4.250 4.240 4.250 4.250 4.280 77,000 327,390 4.2518 2.804 2.798 2.804 2.804 2.824 116,693 2.8056 1.19%
2017-12-08 0 4.200 4.200 4.400 4.200 4.210 203,000 853,650 4.2052 2.771 2.771 2.903 2.771 2.778 307,645 2.7748 0.00%
2017-12-07 0 4.200 4.200 4.280 4.200 4.220 76,000 320,360 4.2153 2.771 2.771 2.824 2.771 2.785 115,177 2.7814 -0.24%
2017-12-06 0 4.210 4.210 4.290 4.210 4.310 26,000 110,530 4.2512 2.778 2.778 2.831 2.778 2.844 39,403 2.8051 -1.86%
2017-12-05 0 4.290 4.220 4.370 4.210 4.300 72,000 308,130 4.2796 2.831 2.785 2.884 2.778 2.837 109,115 2.8239 -2.05%
2017-12-04 0 4.380 4.250 4.380 4.250 4.450 1,228,000 5,264,310 4.2869 2.890 2.804 2.890 2.804 2.936 1,861,024 2.8287 1.86%
2017-12-01 0 4.300 4.300 4.470 4.300 4.350 2,415,000 10,407,130 4.3094 2.837 2.837 2.950 2.837 2.870 3,659,912 2.8435 0.00%
2017-11-30 0 4.300 4.300 4.350 4.300 4.310 111,000 477,530 4.3021 2.837 2.837 2.870 2.837 2.844 168,220 2.8387 0.00%
2017-11-29 0 4.300 4.230 4.320 4.300 4.300 20,000 86,000 4.3000 2.837 2.791 2.851 2.837 2.837 30,310 2.8374 0.00%
2017-11-28 0 4.300 4.240 4.350 4.210 4.480 549,000 2,373,020 4.3224 2.837 2.798 2.870 2.778 2.956 832,005 2.8522 -2.27%
2017-11-27 0 4.400 4.400 4.480 - - 0 0 - 2.903 2.903 2.956 - - 0 - 0.00%
2017-11-24 0 4.400 4.400 4.450 - - 0 0 - 2.903 2.903 2.936 - - 0 - 0.00%
2017-11-23 0 4.400 4.400 4.490 4.400 4.400 15,000 66,000 4.4000 2.903 2.903 2.963 2.903 2.903 22,732 2.9033 -2.00%
2017-11-22 0 4.490 4.400 4.490 4.400 4.500 46,000 204,720 4.4504 2.963 2.903 2.963 2.903 2.969 69,713 2.9366 0.67%
2017-11-21 0 4.460 4.370 4.490 4.360 4.460 47,000 206,370 4.3909 2.943 2.884 2.963 2.877 2.943 71,228 2.8973 0.00%
2017-11-20 0 4.460 4.410 4.500 4.340 4.540 87,000 390,420 4.4876 2.943 2.910 2.969 2.864 2.996 131,848 2.9611 0.22%
2017-11-17 0 4.450 4.360 4.500 4.450 4.450 24,000 106,800 4.4500 2.936 2.877 2.969 2.936 2.936 36,372 2.9363 -1.11%
2017-11-16 0 4.500 4.350 4.540 4.430 4.530 62,000 277,190 4.4708 2.969 2.870 2.996 2.923 2.989 93,960 2.9501 3.21%
2017-11-15 0 4.360 4.360 4.490 4.360 4.360 19,000 82,840 4.3600 2.877 2.877 2.963 2.877 2.877 28,794 2.8770 0.00%
2017-11-14 0 4.360 4.360 4.420 4.360 4.420 19,000 83,450 4.3921 2.877 2.877 2.917 2.877 2.917 28,794 2.8981 -1.36%
2017-11-13 0 4.420 4.420 4.490 - - 0 0 - 2.917 2.917 2.963 - - 0 - 0.45%
2017-11-10 0 4.400 4.400 4.530 - - 0 0 - 2.903 2.903 2.989 - - 0 - 0.00%
2017-11-09 0 4.400 4.400 4.490 4.400 4.450 46,000 204,550 4.4467 2.903 2.903 2.963 2.903 2.936 69,713 2.9342 -1.12%
2017-11-08 0 4.450 4.400 4.450 4.450 4.450 20,000 89,000 4.4500 2.936 2.903 2.936 2.936 2.936 30,310 2.9363 0.00%
2017-11-07 0 4.450 4.450 4.490 4.450 4.450 76,000 338,200 4.4500 2.936 2.936 2.963 2.936 2.936 115,177 2.9363 -2.63%
2017-11-06 0 4.570 4.450 4.570 - - 0 0 - 3.016 2.936 3.016 - - 0 - 0.00%
2017-11-03 0 4.570 4.450 4.570 4.580 4.580 26,000 119,080 4.5800 3.016 2.936 3.016 3.022 3.022 39,403 3.0221 0.44%
2017-11-02 0 4.550 4.520 4.580 - - 0 0 - 3.002 2.983 3.022 - - 0 - 0.00%
2017-11-01 0 4.550 4.500 4.550 4.480 4.560 28,000 125,960 4.4986 3.002 2.969 3.002 2.956 3.009 42,434 2.9684 1.11%
2017-10-31 0 4.500 4.450 4.550 4.490 4.500 20,000 89,980 4.4990 2.969 2.936 3.002 2.963 2.969 30,310 2.9687 0.22%
2017-10-30 0 4.490 4.420 4.490 4.400 4.500 612,000 2,717,050 4.4396 2.963 2.917 2.963 2.903 2.969 927,481 2.9295 -1.32%
2017-10-27 0 4.550 4.270 4.550 4.550 4.550 1,000 4,550 4.5500 3.002 2.818 3.002 3.002 3.002 1,515 3.0023 0.00%
2017-10-26 0 4.550 4.270 4.550 - - 0 0 - 3.002 2.818 3.002 - - 0 - -0.44%
2017-10-25 0 4.570 4.290 4.580 - - 0 0 - 3.016 2.831 3.022 - - 0 - 0.00%
2017-10-24 0 4.570 4.300 4.570 - - 0 0 - 3.016 2.837 3.016 - - 0 - 0.00%
2017-10-23 0 4.570 4.550 4.580 - - 0 0 - 3.016 3.002 3.022 - - 0 - 0.00%
2017-10-20 0 4.570 4.420 4.570 4.580 4.580 22,000 100,760 4.5800 3.016 2.917 3.016 3.022 3.022 33,341 3.0221 -0.22%
2017-10-19 0 4.580 4.420 4.580 4.580 4.580 92,000 421,360 4.5800 3.022 2.917 3.022 3.022 3.022 139,425 3.0221 -0.43%
2017-10-18 0 4.600 4.600 4.650 4.600 4.600 10,000 46,000 4.6000 3.035 3.035 3.068 3.035 3.035 15,155 3.0353 0.00%
2017-10-17 0 4.600 4.540 4.600 4.590 4.600 170,000 780,920 4.5936 3.035 2.996 3.035 3.029 3.035 257,634 3.0311 1.32%
2017-10-16 0 4.540 4.540 4.570 - - 0 0 - 2.996 2.996 3.016 - - 0 - 0.00%
2017-10-13 0 4.540 4.540 4.640 4.520 4.560 2,108,000 9,571,460 4.5405 2.996 2.996 3.062 2.983 3.009 3,194,656 2.9961 0.44%
2017-10-12 0 4.520 4.520 4.550 4.520 4.540 67,000 303,240 4.5260 2.983 2.983 3.002 2.983 2.996 101,538 2.9865 0.00%
2017-10-11 0 4.520 4.440 4.520 4.520 4.540 450,000 2,037,020 4.5267 2.983 2.930 2.983 2.983 2.996 681,971 2.9870 -0.22%
2017-10-10 0 4.530 4.440 4.530 4.430 4.530 239,000 1,074,540 4.4960 2.989 2.930 2.989 2.923 2.989 362,202 2.9667 0.22%
2017-10-09 0 4.520 4.520 4.530 4.490 4.550 265,000 1,194,240 4.5066 2.983 2.983 2.989 2.963 3.002 401,605 2.9737 1.35%
2017-10-06 0 4.460 4.430 4.480 4.430 4.490 144,000 640,570 4.4484 2.943 2.923 2.956 2.923 2.963 218,231 2.9353 0.68%
2017-10-04 0 4.430 4.430 4.480 4.430 4.430 2,000 8,860 4.4300 2.923 2.923 2.956 2.923 2.923 3,031 2.9231 0.00%
2017-10-03 0 4.430 4.460 4.480 4.410 4.460 251,000 1,113,830 4.4376 2.923 2.943 2.956 2.910 2.943 380,388 2.9281 -0.23%
2017-09-29 0 4.440 4.400 4.460 - - 0 0 - 2.930 2.903 2.943 - - 0 - 0.00%
2017-09-28 0 4.440 4.250 4.440 4.440 4.450 31,000 137,400 4.4323 2.930 2.804 2.930 2.930 2.936 46,980 2.9246 0.91%
2017-09-27 0 4.400 4.400 4.450 - - 20,000 88,000 4.4000 2.903 2.903 2.936 - - 30,310 2.9033 0.00%
2017-09-26 0 4.400 4.400 4.480 4.360 4.450 101,000 443,780 4.3939 2.903 2.903 2.956 2.877 2.936 153,065 2.8993 0.92%
2017-09-25 0 4.360 4.360 4.400 4.340 4.340 121,000 525,140 4.3400 2.877 2.877 2.903 2.864 2.864 183,374 2.8638 0.46%
2017-09-22 0 4.340 4.320 4.340 4.320 4.390 95,000 413,150 4.3489 2.864 2.851 2.864 2.851 2.897 143,972 2.8697 -1.14%
2017-09-21 0 4.390 4.320 4.390 4.400 4.400 23,000 101,170 4.3987 2.897 2.851 2.897 2.903 2.903 34,856 2.9025 -0.23%
2017-09-20 0 4.400 4.400 4.480 4.390 4.600 69,000 310,150 4.4949 2.903 2.903 2.956 2.897 3.035 104,569 2.9660 -4.35%
2017-09-19 0 4.600 4.290 4.620 4.600 4.620 83,000 382,860 4.6128 3.035 2.831 3.049 3.035 3.049 125,786 3.0437 -0.43%
2017-09-18 0 4.620 4.270 4.620 - - 0 0 - 3.049 2.818 3.049 - - 0 - 0.00%
2017-09-15 0 4.620 4.500 4.720 4.310 5.150 457,000 2,096,340 4.5872 3.049 2.969 3.115 2.844 3.398 692,580 3.0269 5.96%
2017-09-14 0 4.360 4.280 4.360 4.230 4.390 55,000 233,200 4.2400 2.877 2.824 2.877 2.791 2.897 83,352 2.7978 3.07%
2017-09-13 0 4.230 4.230 4.380 4.220 4.220 1,000 4,220 4.2200 2.791 2.791 2.890 2.785 2.785 1,515 2.7846 0.24%
2017-09-12 0 4.220 4.220 4.390 - - 0 0 - 2.785 2.785 2.897 - - 0 - 0.24%
2017-09-11 0 4.210 4.210 4.390 4.190 4.200 30,000 125,890 4.1963 2.778 2.778 2.897 2.765 2.771 45,465 2.7690 0.24%
2017-09-08 0 4.200 4.200 4.330 4.110 4.210 112,000 468,880 4.1864 2.771 2.771 2.857 2.712 2.778 169,735 2.7624 -1.87%
2017-09-07 0 4.280 4.210 4.280 4.210 4.290 127,000 539,460 4.2477 2.824 2.778 2.824 2.778 2.831 192,467 2.8029 0.94%
2017-09-06 0 4.240 4.240 4.300 4.200 4.400 79,000 336,970 4.2654 2.798 2.798 2.837 2.771 2.903 119,724 2.8146 -3.42%
2017-09-05 0 4.390 4.330 4.400 4.390 4.400 22,000 96,600 4.3909 2.897 2.857 2.903 2.897 2.903 33,341 2.8973 -0.23%
2017-09-04 0 4.400 4.400 4.500 4.400 4.400 45,000 198,000 4.4000 2.903 2.903 2.969 2.903 2.903 68,197 2.9033 0.00%
2017-09-01 0 4.400 4.330 4.400 - - 5,000 21,500 4.3000 2.903 2.857 2.903 - - 7,577 2.8374 0.00%
2017-08-31 0 4.400 4.330 4.400 4.350 4.400 14,000 61,400 4.3857 2.903 2.857 2.903 2.870 2.903 21,217 2.8939 0.00%
2017-08-30 0 4.400 4.390 4.500 4.390 4.400 142,000 624,650 4.3989 2.903 2.897 2.969 2.897 2.903 215,200 2.9027 0.23%
2017-08-29 0 4.390 4.390 4.490 3.360 4.500 158,000 669,040 4.2344 2.897 2.897 2.963 2.217 2.969 239,448 2.7941 0.00%
2017-08-28 0 4.390 4.390 4.440 4.370 4.420 102,000 448,600 4.3980 2.897 2.897 2.930 2.884 2.917 154,580 2.9021 0.46%
2017-08-25 0 4.370 4.330 4.420 4.310 4.370 155,000 671,070 4.3295 2.884 2.857 2.917 2.844 2.884 234,901 2.8568 1.39%
2017-08-24 0 4.310 4.250 4.400 4.300 4.350 177,000 763,810 4.3153 2.844 2.804 2.903 2.837 2.870 268,242 2.8475 0.00%
2017-08-22 0 4.310 4.260 4.500 4.300 4.350 240,000 1,035,120 4.3130 2.844 2.811 2.969 2.837 2.870 363,718 2.8459 0.23%
2017-08-21 0 4.300 4.280 4.390 4.300 4.390 126,000 543,250 4.3115 2.837 2.824 2.897 2.837 2.897 190,952 2.8450 -2.05%
2017-08-18 0 4.390 4.200 4.500 4.390 4.390 8,000 35,120 4.3900 2.897 2.771 2.969 2.897 2.897 12,124 2.8968 -0.23%
2017-08-17 0 4.400 4.400 4.500 - - 0 0 - 2.903 2.903 2.969 - - 0 - 0.00%
2017-08-16 0 4.400 4.300 4.540 4.400 4.400 9,000 39,600 4.4000 2.903 2.837 2.996 2.903 2.903 13,639 2.9033 0.00%
2017-08-15 0 4.400 4.400 4.430 4.400 4.430 32,000 141,030 4.4072 2.903 2.903 2.923 2.903 2.923 48,496 2.9081 -0.45%
2017-08-14 0 4.420 4.420 4.560 4.420 4.430 96,000 424,400 4.4208 2.917 2.917 3.009 2.917 2.923 145,487 2.9171 0.45%
2017-08-11 0 4.400 4.400 4.490 4.370 4.400 272,000 1,189,790 4.3742 2.903 2.903 2.963 2.884 2.903 412,214 2.8863 -2.22%
2017-08-10 0 4.500 4.410 4.530 4.320 4.520 157,000 706,270 4.4985 2.969 2.910 2.989 2.851 2.983 237,932 2.9684 2.04%
2017-08-09 0 4.410 4.410 4.520 4.410 4.520 21,000 93,720 4.4629 2.910 2.910 2.983 2.910 2.983 31,825 2.9448 -2.65%
2017-08-08 0 4.530 4.490 4.530 4.460 4.550 58,000 261,980 4.5169 2.989 2.963 2.989 2.943 3.002 87,899 2.9805 -0.44%
2017-08-07 0 4.550 4.550 4.570 4.530 4.550 84,000 381,320 4.5395 3.002 3.002 3.016 2.989 3.002 127,301 2.9954 1.56%
2017-08-04 0 4.480 4.420 4.540 - - 0 0 - 2.956 2.917 2.996 - - 0 - 0.00%
2017-08-03 0 4.480 4.440 4.500 4.480 4.500 25,000 112,400 4.4960 2.956 2.930 2.969 2.956 2.969 37,887 2.9667 -0.67%
2017-08-02 0 4.510 4.490 4.510 4.490 4.510 26,000 116,940 4.4977 2.976 2.963 2.976 2.963 2.976 39,403 2.9678 0.45%
2017-08-01 0 4.490 4.460 4.490 4.480 4.510 94,000 423,340 4.5036 2.963 2.943 2.963 2.956 2.976 142,456 2.9717 -0.44%
2017-07-31 0 4.510 4.500 4.510 4.410 4.520 50,000 224,970 4.4994 2.976 2.969 2.976 2.910 2.983 75,775 2.9689 0.00%
2017-07-28 0 4.510 4.400 4.510 4.500 4.510 24,000 108,030 4.5013 2.976 2.903 2.976 2.969 2.976 36,372 2.9702 0.22%
2017-07-27 0 4.500 4.500 4.530 4.400 4.500 211,000 934,660 4.4297 2.969 2.969 2.989 2.903 2.969 319,769 2.9229 2.04%
2017-07-26 0 4.410 4.120 4.410 - - 1,000 4,420 4.4200 2.910 2.719 2.910 - - 1,515 2.9165 -0.23%
2017-07-25 0 4.420 4.420 4.490 4.400 4.410 72,000 317,420 4.4086 2.917 2.917 2.963 2.903 2.910 109,115 2.9090 0.45%
2017-07-24 0 4.400 4.300 4.400 4.400 4.400 15,000 66,000 4.4000 2.903 2.837 2.903 2.903 2.903 22,732 2.9033 0.00%
2017-07-21 0 4.400 4.360 4.400 4.400 4.400 14,000 61,600 4.4000 2.903 2.877 2.903 2.903 2.903 21,217 2.9033 0.00%
2017-07-20 0 4.400 4.400 4.490 4.400 4.490 163,000 724,860 4.4470 2.903 2.903 2.963 2.903 2.963 247,025 2.9344 -2.00%
2017-07-19 0 4.490 4.450 4.490 4.500 4.500 1,000 4,500 4.5000 2.963 2.936 2.963 2.969 2.969 1,515 2.9693 0.00%
2017-07-18 0 4.490 4.490 4.530 - - 0 0 - 2.963 2.963 2.989 - - 0 - 0.00%
2017-07-17 0 4.490 4.510 4.540 4.480 4.530 96,000 432,070 4.5007 2.963 2.976 2.996 2.956 2.989 145,487 2.9698 -0.44%
2017-07-14 0 4.510 4.510 4.560 4.480 4.500 120,000 539,890 4.4991 2.976 2.976 3.009 2.956 2.969 181,859 2.9687 0.22%
2017-07-13 0 4.500 4.490 4.540 4.490 4.560 207,000 932,770 4.5061 2.969 2.963 2.996 2.963 3.009 313,707 2.9734 0.22%
2017-07-12 0 4.490 4.490 4.560 4.490 4.650 60,670,000 205,822,150 3.3925 2.963 2.963 3.009 2.963 3.068 91,944,868 2.2385 -0.44%
2017-07-11 0 4.510 4.510 4.520 4.500 4.700 165,000 747,980 4.5332 2.976 2.976 2.983 2.969 3.101 250,056 2.9912 1.12%
2017-07-10 0 4.460 4.460 4.790 4.450 4.540 90,000 406,350 4.5150 2.943 2.943 3.161 2.936 2.996 136,394 2.9792 -1.55%
2017-07-07 0 4.530 4.530 4.780 - - 0 0 - 2.989 2.989 3.154 - - 0 - 0.00%
2017-07-06 0 4.530 4.530 4.790 4.530 4.530 7,000 31,710 4.5300 2.989 2.989 3.161 2.989 2.989 10,608 2.9891 -2.37%
2017-07-05 0 4.640 4.500 4.690 4.570 4.640 11,000 50,520 4.5927 3.062 2.969 3.095 3.016 3.062 16,670 3.0305 3.11%
2017-07-04 0 4.500 4.480 4.600 4.470 4.500 38,000 170,480 4.4863 2.969 2.956 3.035 2.950 2.969 57,589 2.9603 -0.66%
2017-07-03 0 4.530 4.500 4.680 4.530 4.740 19,000 88,120 4.6379 2.989 2.969 3.088 2.989 3.128 28,794 3.0603 1.57%
2017-06-30 0 4.460 4.460 4.500 4.360 4.800 643,000 2,979,120 4.6332 2.943 2.943 2.969 2.877 3.167 974,461 3.0572 0.90%
2017-06-29 0 4.420 4.420 4.480 4.390 4.490 103,000 452,980 4.3979 2.917 2.917 2.956 2.897 2.963 156,096 2.9019 0.45%
2017-06-28 0 4.400 4.400 4.520 4.380 4.520 23,000 103,710 4.5091 2.903 2.903 2.983 2.890 2.983 34,856 2.9754 -3.72%
2017-06-27 0 4.570 4.400 4.560 4.390 4.610 55,000 242,620 4.4113 3.016 2.903 3.009 2.897 3.042 83,352 2.9108 4.10%
2017-06-26 0 4.390 4.380 4.600 - - 0 0 - 2.897 2.890 3.035 - - 0 - 0.00%
2017-06-23 0 4.390 4.390 4.490 4.300 4.390 106,000 463,330 4.3710 2.897 2.897 2.963 2.837 2.897 160,642 2.8842 -0.23%
2017-06-22 0 4.400 4.220 4.410 4.330 4.400 35,000 151,540 4.3297 2.903 2.785 2.910 2.857 2.903 53,042 2.8570 1.62%
2017-06-21 0 4.330 4.330 4.460 4.310 4.400 57,000 249,800 4.3825 2.857 2.857 2.943 2.844 2.903 86,383 2.8918 -1.37%
2017-06-20 0 4.390 4.250 4.390 4.240 4.390 49,000 214,440 4.3763 2.897 2.804 2.897 2.798 2.897 74,259 2.8877 2.81%
2017-06-19 0 4.270 4.270 4.380 4.250 4.390 50,000 218,400 4.3680 2.818 2.818 2.890 2.804 2.897 75,775 2.8822 -2.73%
2017-06-16 0 4.390 4.360 4.390 4.350 4.420 29,000 126,520 4.3628 2.897 2.877 2.897 2.870 2.917 43,949 2.8788 2.57%
2017-06-15 0 4.280 4.250 4.280 4.260 4.290 62,000 265,220 4.2777 2.824 2.804 2.824 2.811 2.831 93,960 2.8227 -2.28%
2017-06-14 0 4.380 4.300 4.380 4.300 4.380 503,000 2,196,150 4.3661 2.890 2.837 2.890 2.837 2.890 762,292 2.8810 -0.23%
2017-06-13 0 4.390 4.390 4.490 4.380 4.400 62,000 272,660 4.3977 2.897 2.897 2.963 2.890 2.903 93,960 2.9019 0.23%
2017-06-12 0 4.380 4.380 4.450 4.310 4.400 17,000 73,970 4.3512 2.890 2.890 2.936 2.844 2.903 25,763 2.8711 -0.45%
2017-06-09 0 4.400 4.400 4.420 4.400 4.420 87,000 383,740 4.4108 2.903 2.903 2.917 2.903 2.917 131,848 2.9105 0.46%
2017-06-08 0 4.380 4.380 4.670 4.370 4.420 44,000 193,010 4.3866 2.890 2.890 3.082 2.884 2.917 66,682 2.8945 -1.35%
2017-06-07 0 4.440 4.440 4.670 4.410 4.500 15,000 67,270 4.4847 2.930 2.930 3.082 2.910 2.969 22,732 2.9592 -1.55%
2017-06-06 0 4.510 4.510 4.630 4.500 4.630 15,000 67,760 4.5173 2.976 2.976 3.055 2.969 3.055 22,732 2.9808 0.45%
2017-06-05 0 4.490 4.480 4.500 4.480 4.690 100,000 450,430 4.5043 2.963 2.956 2.969 2.956 3.095 151,549 2.9722 -4.26%
2017-06-02 0 4.690 4.470 4.690 - - 0 0 - 3.095 2.950 3.095 - - 0 - 0.00%
2017-06-01 0 4.690 4.580 4.690 4.680 4.690 7,000 32,790 4.6843 3.095 3.022 3.095 3.088 3.095 10,608 3.0909 0.21%
2017-05-31 0 4.680 4.490 4.680 - - 0 0 - 3.088 2.963 3.088 - - 0 - 0.00%
2017-05-29 0 4.680 4.580 4.680 4.320 4.710 529,000 2,329,700 4.4040 3.088 3.022 3.088 2.851 3.108 801,695 2.9060 0.00%
2017-05-26 0 4.680 4.600 4.680 - - 0 0 - 3.088 3.035 3.088 - - 0 - 0.00%
2017-05-25 0 4.680 4.680 4.790 4.620 4.680 11,000 51,330 4.6664 3.088 3.088 3.161 3.049 3.088 16,670 3.0791 -4.10%
2017-05-24 0 4.880 4.490 4.940 4.870 4.880 123,000 600,200 4.8797 3.220 2.963 3.260 3.213 3.220 186,405 3.2199 4.93%
2017-05-23 0 4.900 4.900 5.000 - - 0 0 - 3.069 3.069 3.131 - - 0 - 0.41%
2017-05-22 0 4.880 4.880 5.100 4.870 4.870 8,000 38,960 4.8700 3.056 3.056 3.194 3.050 3.050 12,774 3.0500 0.21%
2017-05-19 0 4.870 4.850 5.120 - - 0 0 - 3.050 3.037 3.207 - - 0 - 0.00%
2017-05-18 0 4.870 4.800 5.010 - - 0 0 - 3.050 3.006 3.138 - - 0 - 0.00%
2017-05-17 0 4.870 4.870 5.000 4.870 5.120 56,000 276,340 4.9346 3.050 3.050 3.131 3.050 3.207 89,416 3.0905 0.00%
2017-05-16 0 4.870 4.870 5.090 4.870 4.880 17,000 82,890 4.8759 3.050 3.050 3.188 3.050 3.056 27,144 3.0537 -2.21%
2017-05-15 0 4.980 4.750 5.020 - - 0 0 - 3.119 2.975 3.144 - - 0 - 0.00%
2017-05-12 0 4.980 4.760 4.980 - - 0 0 - 3.119 2.981 3.119 - - 0 - 0.00%
2017-05-11 0 4.980 4.750 4.980 4.980 4.980 4,000 19,920 4.9800 3.119 2.975 3.119 3.119 3.119 6,387 3.1189 0.00%
2017-05-10 0 4.980 4.750 4.980 - - 0 0 - 3.119 2.975 3.119 - - 0 - -0.20%
2017-05-09 0 4.990 4.750 5.060 4.990 4.990 2,000 9,980 4.9900 3.125 2.975 3.169 3.125 3.125 3,193 3.1252 -0.20%
2017-05-08 0 5.000 4.720 5.010 5.000 5.000 2,000 10,000 5.0000 3.131 2.956 3.138 3.131 3.131 3,193 3.1314 -1.77%
2017-05-05 0 5.090 4.800 5.090 - - 0 0 - 3.188 3.006 3.188 - - 0 - -0.20%
2017-05-04 0 5.100 4.880 5.110 4.880 5.120 25,000 126,500 5.0600 3.194 3.056 3.200 3.056 3.207 39,918 3.1690 4.29%
2017-05-02 0 4.890 4.880 5.010 4.890 5.190 17,000 85,280 5.0165 3.063 3.056 3.138 3.063 3.250 27,144 3.1417 -4.31%
2017-04-28 0 5.110 4.860 5.110 - - 0 0 - 3.200 3.044 3.200 - - 0 - -0.20%
2017-04-27 0 5.120 5.120 5.140 4.860 5.140 105,000 526,400 5.0133 3.207 3.207 3.219 3.044 3.219 167,655 3.1398 2.40%
2017-04-26 0 5.000 4.850 5.000 4.990 5.000 6,000 29,990 4.9983 3.131 3.037 3.131 3.125 3.131 9,580 3.1304 0.20%
2017-04-25 0 4.990 4.980 5.180 4.990 4.990 2,000 9,980 4.9900 3.125 3.119 3.244 3.125 3.125 3,193 3.1252 -0.40%
2017-04-24 0 5.010 4.830 5.150 5.010 5.010 2,000 10,020 5.0100 3.138 3.025 3.225 3.138 3.138 3,193 3.1377 -0.40%
2017-04-21 0 5.030 5.030 5.190 5.030 5.030 1,000 5,030 5.0300 3.150 3.150 3.250 3.150 3.150 1,597 3.1502 -3.27%
2017-04-20 0 5.200 5.060 5.200 5.200 5.260 4,000 20,920 5.2300 3.257 3.169 3.257 3.257 3.294 6,387 3.2755 2.77%
2017-04-19 0 5.060 4.920 5.060 5.060 5.060 1,000 5,060 5.0600 3.169 3.081 3.169 3.169 3.169 1,597 3.1690 -0.39%
2017-04-18 0 5.080 4.970 5.080 4.910 5.080 47,000 237,520 5.0536 3.182 3.113 3.182 3.075 3.182 75,046 3.1650 1.60%
2017-04-13 0 5.000 4.920 5.150 5.000 5.150 2,000 10,150 5.0750 3.131 3.081 3.225 3.131 3.225 3,193 3.1784 0.20%
2017-04-12 0 4.990 4.900 5.180 - - 0 0 - 3.125 3.069 3.244 - - 0 - 0.00%
2017-04-11 0 4.990 4.910 4.990 4.850 4.990 93,000 456,710 4.9109 3.125 3.075 3.125 3.037 3.125 148,495 3.0756 -0.20%
2017-04-10 0 5.000 5.000 5.140 4.990 5.080 66,000 334,650 5.0705 3.131 3.131 3.219 3.125 3.182 105,383 3.1756 -0.20%
2017-04-07 0 5.010 5.010 5.200 4.950 5.190 37,000 186,020 5.0276 3.138 3.138 3.257 3.100 3.250 59,078 3.1487 -0.20%
2017-04-06 0 5.020 5.000 5.160 5.010 5.200 96,000 495,230 5.1586 3.144 3.131 3.232 3.138 3.257 153,285 3.2308 -2.14%
2017-04-05 0 5.130 5.130 5.210 5.130 5.210 59,000 304,710 5.1646 3.213 3.213 3.263 3.213 3.263 94,206 3.2345 0.98%
2017-04-03 0 5.080 5.080 5.100 5.000 5.080 15,000 75,880 5.0587 3.182 3.182 3.194 3.131 3.182 23,951 3.1682 0.79%
2017-03-31 0 5.040 5.040 5.070 5.030 5.090 92,000 465,060 5.0550 3.156 3.156 3.175 3.150 3.188 146,898 3.1659 -0.20%
2017-03-30 0 5.050 5.010 5.050 5.000 5.110 19,000 95,540 5.0284 3.163 3.138 3.163 3.131 3.200 30,338 3.1492 -1.94%
2017-03-29 0 5.150 5.150 5.280 5.100 5.240 11,000 57,240 5.2036 3.225 3.225 3.307 3.194 3.282 17,564 3.2590 -2.46%
2017-03-28 0 5.280 5.180 5.300 5.170 5.380 478,000 2,532,330 5.2978 3.307 3.244 3.319 3.238 3.369 763,230 3.3179 -1.86%
2017-03-27 0 5.380 5.350 5.370 5.160 5.380 1,495,000 7,927,210 5.3025 3.369 3.351 3.363 3.232 3.369 2,387,090 3.3209 5.28%
2017-03-24 0 5.110 5.110 5.190 5.060 5.060 8,000 40,480 5.0600 3.200 3.200 3.250 3.169 3.169 12,774 3.1690 0.59%
2017-03-23 0 5.080 5.080 5.180 4.850 5.190 56,000 286,760 5.1207 3.182 3.182 3.244 3.037 3.250 89,416 3.2070 -0.39%
2017-03-22 0 5.100 5.100 5.210 5.100 5.220 14,000 72,810 5.2007 3.194 3.194 3.263 3.194 3.269 22,354 3.2571 -3.77%
2017-03-21 0 5.300 5.200 5.300 5.190 5.320 240,000 1,264,610 5.2692 3.319 3.257 3.319 3.250 3.332 383,212 3.3000 -0.38%
2017-03-20 0 5.320 4.860 5.330 5.290 5.320 55,000 292,230 5.3133 3.332 3.044 3.338 3.313 3.332 87,819 3.3276 0.00%
2017-03-17 0 5.320 5.310 5.320 5.300 5.420 81,000 430,970 5.3206 3.332 3.326 3.332 3.319 3.394 129,334 3.3322 0.38%
2017-03-16 0 5.300 5.050 5.300 5.300 5.300 10,000 52,910 5.2910 3.319 3.163 3.319 3.319 3.319 15,967 3.3137 0.19%
2017-03-15 0 5.290 5.150 5.290 - - 0 0 - 3.313 3.225 3.313 - - 0 - -0.56%
2017-03-14 0 5.320 5.170 5.350 5.320 5.360 14,000 74,880 5.3486 3.332 3.238 3.351 3.332 3.357 22,354 3.3497 -0.37%
2017-03-13 0 5.340 5.310 5.340 5.280 5.350 181,000 962,450 5.3174 3.344 3.326 3.344 3.307 3.351 289,006 3.3302 0.19%
2017-03-10 0 5.330 5.330 5.470 5.290 5.370 13,000 69,260 5.3277 3.338 3.338 3.426 3.313 3.363 20,757 3.3367 -1.30%
2017-03-09 0 5.400 5.390 5.400 5.350 5.500 48,000 260,840 5.4342 3.382 3.376 3.382 3.351 3.445 76,642 3.4033 -1.64%
2017-03-08 0 5.490 5.480 5.520 5.420 5.740 246,000 1,356,820 5.5155 3.438 3.432 3.457 3.394 3.595 392,792 3.4543 -4.02%
2017-03-07 0 5.720 5.690 5.730 5.270 6.200 5,046,000 28,258,070 5.6001 3.582 3.564 3.589 3.301 3.883 8,057,029 3.5073 8.54%
2017-03-06 0 5.270 5.240 5.270 5.190 5.270 510,000 2,678,560 5.2521 3.301 3.282 3.301 3.250 3.301 814,325 3.2893 1.74%
2017-03-03 0 5.180 5.180 5.190 4.980 5.200 210,000 1,069,940 5.0950 3.244 3.244 3.250 3.119 3.257 335,310 3.1909 3.60%
2017-03-02 0 5.000 5.000 5.020 4.930 5.070 275,000 1,375,450 5.0016 3.131 3.131 3.144 3.088 3.175 439,097 3.1325 0.00%
2017-03-01 0 5.000 5.000 5.010 4.900 5.050 275,000 1,362,260 4.9537 3.131 3.131 3.138 3.069 3.163 439,097 3.1024 2.04%
2017-02-28 0 4.900 4.900 4.940 4.820 4.940 218,000 1,071,220 4.9139 3.069 3.069 3.094 3.019 3.094 348,084 3.0775 0.00%
2017-02-27 0 4.900 4.800 4.900 4.660 4.900 1,175,000 5,668,370 4.8241 3.069 3.006 3.069 2.918 3.069 1,876,141 3.0213 6.52%
2017-02-24 0 4.600 4.570 4.600 4.500 4.640 50,180,100 225,326,222 4.4904 2.881 2.862 2.881 2.818 2.906 80,123,370 2.8122 2.68%
2017-02-23 0 4.480 4.480 4.500 4.440 4.850 936,000 4,266,190 4.5579 2.806 2.806 2.818 2.781 3.037 1,494,526 2.8545 -8.38%
2017-02-22 0 4.890 4.730 4.890 4.580 4.890 137,000 638,280 4.6590 3.063 2.962 3.063 2.868 3.063 218,750 2.9179 7.24%
2017-02-21 0 4.560 4.550 4.560 4.410 4.600 284,000 1,294,070 4.5566 2.856 2.850 2.856 2.762 2.881 453,467 2.8537 3.40%
2017-02-20 0 4.410 4.400 4.410 4.400 4.650 779,000 3,492,910 4.4838 2.762 2.756 2.762 2.756 2.912 1,243,842 2.8082 -4.75%
2017-02-17 0 4.630 4.620 4.630 4.610 4.720 125,000 584,950 4.6796 2.900 2.893 2.900 2.887 2.956 199,590 2.9308 0.65%
2017-02-16 0 4.600 4.600 4.620 4.600 4.680 82,000 381,800 4.6561 2.881 2.881 2.893 2.881 2.931 130,931 2.9160 -1.08%
2017-02-15 0 4.650 4.590 4.640 4.470 4.650 128,000 589,380 4.6045 2.912 2.875 2.906 2.799 2.912 204,380 2.8838 3.56%
2017-02-14 0 4.490 4.490 4.550 4.390 4.660 1,348,000 6,213,910 4.6097 2.812 2.812 2.850 2.749 2.918 2,152,373 2.8870 -3.44%
2017-02-13 0 4.650 4.650 4.750 4.580 4.780 120,000 561,260 4.6772 2.912 2.912 2.975 2.868 2.994 191,606 2.9292 1.75%
2017-02-10 0 4.570 4.570 4.690 4.570 4.750 48,000 220,690 4.5977 2.862 2.862 2.937 2.862 2.975 76,642 2.8795 0.00%
2017-02-09 0 4.570 4.570 4.590 4.570 4.660 68,000 312,830 4.6004 2.862 2.862 2.875 2.862 2.918 108,577 2.8812 0.00%
2017-02-08 0 4.570 4.570 4.660 4.510 4.650 93,000 422,890 4.5472 2.862 2.862 2.918 2.825 2.912 148,495 2.8478 0.44%
2017-02-07 0 4.550 4.550 4.600 4.530 4.670 4,000 18,540 4.6350 2.850 2.850 2.881 2.837 2.925 6,387 2.9028 -0.22%
2017-02-06 0 4.560 4.560 4.670 4.550 4.680 2,000 9,230 4.6150 2.856 2.856 2.925 2.850 2.931 3,193 2.8903 0.66%
2017-02-03 0 4.530 4.530 4.600 4.530 4.600 60,499 277,760 4.5912 2.837 2.837 2.881 2.837 2.881 96,600 2.8754 0.00%
2017-02-02 0 4.530 4.530 4.540 4.530 4.600 24,000 110,120 4.5883 2.837 2.837 2.843 2.837 2.881 38,321 2.8736 -0.22%
2017-02-01 0 4.540 4.540 4.600 4.530 4.570 5,000 22,720 4.5440 2.843 2.843 2.881 2.837 2.862 7,984 2.8458 -1.09%
2017-01-27 0 4.590 4.590 4.670 4.570 4.590 17,000 77,970 4.5865 2.875 2.875 2.925 2.862 2.875 27,144 2.8724 -0.22%
2017-01-26 0 4.600 4.600 4.610 4.570 4.600 18,000 82,620 4.5900 2.881 2.881 2.887 2.862 2.881 28,741 2.8747 0.66%
2017-01-25 0 4.570 4.570 4.590 4.560 4.650 58,000 267,780 4.6169 2.862 2.862 2.875 2.856 2.912 92,610 2.8915 -0.87%
2017-01-24 0 4.610 4.590 4.610 4.580 4.610 12,000 55,020 4.5850 2.887 2.875 2.887 2.868 2.887 19,161 2.8715 0.66%
2017-01-23 0 4.580 4.540 4.580 4.540 4.700 535,000 2,508,300 4.6884 2.868 2.843 2.868 2.843 2.944 854,243 2.9363 0.22%
2017-01-20 0 4.570 4.570 4.580 4.540 4.610 89,000 408,840 4.5937 2.862 2.862 2.868 2.843 2.887 142,108 2.8770 -0.22%
2017-01-19 0 4.580 4.580 4.690 4.580 4.650 10,000 46,430 4.6430 2.868 2.868 2.937 2.868 2.912 15,967 2.9078 -1.51%
2017-01-18 0 4.650 4.570 4.650 4.510 4.650 26,000 118,460 4.5562 2.912 2.862 2.912 2.825 2.912 41,515 2.8535 4.26%
2017-01-17 0 4.460 4.450 4.520 4.460 4.590 1,079,000 4,915,600 4.5557 2.793 2.787 2.831 2.793 2.875 1,722,857 2.8532 -1.11%
2017-01-16 0 4.510 4.500 4.510 4.510 4.600 240,000 1,090,210 4.5425 2.825 2.818 2.825 2.825 2.881 383,212 2.8449 -0.22%
2017-01-13 0 4.520 4.520 4.590 4.490 4.590 158,000 713,990 4.5189 2.831 2.831 2.875 2.812 2.875 252,281 2.8301 0.00%
2017-01-12 0 4.520 4.500 4.520 4.500 4.630 98,000 446,360 4.5547 2.831 2.818 2.831 2.818 2.900 156,478 2.8525 0.67%
2017-01-11 0 4.490 4.490 4.500 4.460 4.620 108,000 492,270 4.5581 2.812 2.812 2.818 2.793 2.893 172,445 2.8546 -0.66%
2017-01-10 0 4.520 4.500 4.520 4.370 4.650 284,000 1,280,310 4.5081 2.831 2.818 2.831 2.737 2.912 453,467 2.8234 3.20%
2017-01-09 0 4.380 4.360 4.380 4.380 4.580 160,000 715,905 4.4744 2.743 2.731 2.743 2.743 2.868 255,475 2.8023 -2.67%
2017-01-06 0 4.500 4.420 4.600 4.410 4.990 468,934 2,130,765 4.5438 2.818 2.768 2.881 2.762 3.125 748,754 2.8457 -4.05%
2017-01-05 0 4.690 4.680 4.700 4.670 4.700 45,000 211,090 4.6909 2.937 2.931 2.944 2.925 2.944 71,852 2.9378 0.43%
2017-01-04 0 4.670 4.670 4.680 4.670 4.770 73,000 343,090 4.6999 2.925 2.925 2.931 2.925 2.987 116,560 2.9435 -0.21%
2017-01-03 0 4.680 4.680 4.720 4.670 4.750 213,000 1,001,980 4.7041 2.931 2.931 2.956 2.925 2.975 340,101 2.9461 0.00%
2016-12-30 0 4.680 4.670 4.680 4.660 4.920 146,000 693,510 4.7501 2.931 2.925 2.931 2.918 3.081 233,121 2.9749 -2.50%
2016-12-29 0 4.800 4.780 4.840 4.780 5.040 55,177 268,288 4.8623 3.006 2.994 3.031 2.994 3.156 88,102 3.0452 -4.95%
2016-12-28 0 5.050 4.750 5.050 4.750 5.070 13,000 62,670 4.8208 3.163 2.975 3.163 2.975 3.175 20,757 3.0192 6.54%
2016-12-23 0 4.740 4.730 4.740 4.730 5.020 508,000 2,447,270 4.8175 2.969 2.962 2.969 2.962 3.144 811,132 3.0171 -0.21%
2016-12-22 0 4.750 4.750 5.070 4.720 5.070 61,000 296,160 4.8551 2.975 2.975 3.175 2.956 3.175 97,400 3.0407 -0.84%
2016-12-21 0 4.790 4.730 4.790 4.640 4.900 74,000 359,225 4.8544 3.000 2.962 3.000 2.906 3.069 118,157 3.0402 -2.04%
2016-12-20 0 4.890 4.850 4.890 4.850 5.080 96,000 478,495 4.9843 3.063 3.037 3.063 3.037 3.182 153,285 3.1216 -4.68%
2016-12-19 0 5.130 5.080 5.130 5.080 5.150 140,000 717,700 5.1264 3.213 3.182 3.213 3.182 3.225 223,540 3.2106 -0.39%
2016-12-16 0 5.150 4.900 5.150 4.950 5.150 462,000 2,357,420 5.1026 3.225 3.069 3.225 3.100 3.225 737,683 3.1957 2.79%
2016-12-15 0 5.010 4.900 5.010 4.900 5.100 149,000 750,330 5.0358 3.138 3.069 3.138 3.069 3.194 237,911 3.1538 0.00%
2016-12-14 0 5.010 4.930 5.080 4.910 5.090 38,000 191,820 5.0479 3.138 3.088 3.182 3.075 3.188 60,675 3.1614 1.62%
2016-12-13 0 4.930 4.930 5.010 4.920 5.120 92,000 465,760 5.0626 3.088 3.088 3.138 3.081 3.207 146,898 3.1706 -0.60%
2016-12-12 0 4.960 4.950 4.960 4.940 5.300 1,018,000 5,151,720 5.0606 3.106 3.100 3.106 3.094 3.319 1,625,457 3.1694 0.00%
2016-12-09 0 4.960 4.980 5.010 4.930 5.120 195,000 969,250 4.9705 3.106 3.119 3.138 3.088 3.207 311,360 3.1130 0.00%
2016-12-08 0 4.960 4.960 4.970 4.760 5.020 163,000 804,920 4.9382 3.106 3.106 3.113 2.981 3.144 260,265 3.0927 2.48%
2016-12-07 0 4.840 4.800 4.840 4.840 4.930 12,000 58,490 4.8742 3.031 3.006 3.031 3.031 3.088 19,161 3.0526 2.11%
2016-12-06 0 4.740 4.740 4.780 4.740 4.740 20,008,000 94,037,920 4.7000 2.969 2.969 2.994 2.969 2.969 31,947,094 2.9436 0.00%
2016-12-05 0 4.740 4.680 4.740 4.740 4.740 40,003,000 188,014,220 4.7000 2.969 2.931 2.969 2.969 2.969 63,873,431 2.9435 0.00%
2016-12-02 0 4.740 4.680 4.740 4.740 4.740 2,000 9,480 4.7400 2.969 2.931 2.969 2.969 2.969 3,193 2.9686 0.00%
2016-12-01 0 4.740 4.740 4.780 4.740 4.820 27,014,000 126,967,080 4.7000 2.969 2.969 2.994 2.969 3.019 43,133,687 2.9436 -0.84%
2016-11-30 0 4.780 4.660 4.820 4.780 4.780 48,006,000 225,628,680 4.7000 2.994 2.918 3.019 2.994 2.994 76,651,950 2.9435 0.00%
2016-11-29 0 4.780 4.660 4.820 4.650 4.800 535,000 2,492,150 4.6582 2.994 2.918 3.019 2.912 3.006 854,243 2.9174 -0.83%
2016-11-28 0 4.820 4.800 5.000 4.790 4.950 28,000 136,270 4.8668 3.019 3.006 3.131 3.000 3.100 44,708 3.0480 -0.21%
2016-11-25 0 4.830 4.800 4.840 4.720 4.830 20,000 94,960 4.7480 3.025 3.006 3.031 2.956 3.025 31,934 2.9736 2.11%
2016-11-24 0 4.730 4.660 4.730 4.730 4.730 11,000 52,030 4.7300 2.962 2.918 2.962 2.962 2.962 17,564 2.9623 0.00%
2016-11-23 0 4.730 4.700 4.730 4.720 4.730 82,000 387,300 4.7232 2.962 2.944 2.962 2.956 2.962 130,931 2.9581 0.64%
2016-11-22 0 4.700 4.680 4.720 4.700 4.700 2,000 9,400 4.7000 2.944 2.931 2.956 2.944 2.944 3,193 2.9435 0.00%
2016-11-21 0 4.700 4.680 4.700 4.700 4.710 12,000 56,420 4.7017 2.944 2.931 2.944 2.944 2.950 19,161 2.9446 0.00%
2016-11-18 0 4.700 4.680 4.700 4.690 4.700 344,000 1,616,760 4.6999 2.944 2.931 2.944 2.937 2.944 549,270 2.9435 0.00%
2016-11-17 0 4.700 4.700 4.750 4.700 4.700 19,000 89,300 4.7000 2.944 2.944 2.975 2.944 2.944 30,338 2.9435 0.00%
2016-11-16 0 4.700 4.550 4.700 4.700 4.700 4,000 18,800 4.7000 2.944 2.850 2.944 2.944 2.944 6,387 2.9435 0.00%
2016-11-15 0 4.700 4.550 4.700 4.700 4.700 2,000 9,400 4.7000 2.944 2.850 2.944 2.944 2.944 3,193 2.9435 0.00%
2016-11-14 0 4.700 4.550 4.700 4.700 4.700 3,000 14,100 4.7000 2.944 2.850 2.944 2.944 2.944 4,790 2.9435 0.00%
2016-11-11 0 4.700 4.570 4.750 4.700 4.750 11,000 51,750 4.7045 2.944 2.862 2.975 2.944 2.975 17,564 2.9464 -0.84%
2016-11-10 0 4.740 4.700 4.740 4.700 4.760 52,000 244,680 4.7054 2.969 2.944 2.969 2.944 2.981 83,029 2.9469 0.85%
2016-11-09 0 4.700 4.550 4.710 4.700 4.740 23,000 108,590 4.7213 2.944 2.850 2.950 2.944 2.969 36,724 2.9569 0.43%
2016-11-08 0 4.680 4.620 4.720 4.680 4.750 157,000 741,260 4.7214 2.931 2.893 2.956 2.931 2.975 250,684 2.9569 -0.85%
2016-11-07 0 4.720 4.640 4.650 4.700 5.060 1,303,000 6,131,550 4.7057 2.956 2.906 2.912 2.944 3.169 2,080,521 2.9471 -7.09%
2016-11-04 0 5.080 4.750 5.090 4.850 5.080 4,000 19,630 4.9075 3.182 2.975 3.188 3.037 3.182 6,387 3.0735 4.74%
2016-11-03 0 4.850 4.850 5.000 4.850 5.000 334,000 1,620,230 4.8510 3.037 3.037 3.131 3.037 3.131 533,303 3.0381 -3.00%
2016-11-02 0 5.000 4.850 5.000 5.000 5.000 2,000 10,000 5.0000 3.131 3.037 3.131 3.131 3.131 3,193 3.1314 0.00%
2016-11-01 0 5.000 4.850 5.070 5.000 5.100 3,000 15,100 5.0333 3.131 3.037 3.175 3.131 3.194 4,790 3.1523 5.71%
2016-10-31 0 4.730 4.730 5.100 - - 0 0 - 2.962 2.962 3.194 - - 0 - 0.00%
2016-10-28 0 4.730 4.730 5.100 - - 0 0 - 2.962 2.962 3.194 - - 0 - 0.42%
2016-10-27 0 4.710 4.700 4.990 4.700 4.710 6,000 28,250 4.7083 2.950 2.944 3.125 2.944 2.950 9,580 2.9488 0.21%
2016-10-26 0 4.700 4.680 4.900 4.680 4.700 11,000 51,500 4.6818 2.944 2.931 3.069 2.931 2.944 17,564 2.9322 0.43%
2016-10-25 0 4.680 4.650 5.000 4.680 4.680 2,000 9,360 4.6800 2.931 2.912 3.131 2.931 2.931 3,193 2.9310 -0.43%
2016-10-24 0 4.700 4.650 4.950 4.700 4.700 5,000 23,500 4.7000 2.944 2.912 3.100 2.944 2.944 7,984 2.9435 -2.08%
2016-10-20 0 4.800 4.620 4.900 4.800 4.800 13,000 62,400 4.8000 3.006 2.893 3.069 3.006 3.006 20,757 3.0062 3.23%
2016-10-19 0 4.650 4.600 4.790 4.600 4.700 81,000 376,290 4.6456 2.912 2.881 3.000 2.881 2.944 129,334 2.9094 -2.92%
2016-10-18 0 4.790 4.650 5.100 - - 0 0 - 3.000 2.912 3.194 - - 0 - 0.00%
2016-10-17 0 4.790 4.650 5.090 - - 0 0 - 3.000 2.912 3.188 - - 0 - 0.00%
2016-10-14 0 4.790 4.650 4.800 4.790 4.800 1,184,000 5,683,160 4.8000 3.000 2.912 3.006 3.000 3.006 1,890,512 3.0061 -0.21%
2016-10-13 0 4.800 4.800 4.920 4.800 4.800 14,000 67,200 4.8000 3.006 3.006 3.081 3.006 3.006 22,354 3.0062 0.00%
2016-10-12 0 4.800 4.800 4.900 4.800 4.830 12,000 57,780 4.8150 3.006 3.006 3.069 3.006 3.025 19,161 3.0156 -0.83%
2016-10-11 0 4.840 4.840 4.980 4.840 4.850 5,000 24,210 4.8420 3.031 3.031 3.119 3.031 3.037 7,984 3.0325 0.00%
2016-10-07 0 4.840 4.840 4.960 4.840 4.960 8,900 43,170 4.8506 3.031 3.031 3.106 3.031 3.106 14,211 3.0378 0.00%
2016-10-06 0 4.840 4.840 4.950 4.700 4.840 22,000 103,780 4.7173 3.031 3.031 3.100 2.944 3.031 35,128 2.9544 2.98%
2016-10-05 0 4.700 4.700 4.980 4.700 4.800 46,000 220,650 4.7967 2.944 2.944 3.119 2.944 3.006 73,449 3.0041 -2.08%
2016-10-04 0 4.800 4.800 5.000 4.800 4.850 48,000 230,460 4.8013 3.006 3.006 3.131 3.006 3.037 76,642 3.0070 -0.21%
2016-10-03 0 4.810 4.800 4.870 4.800 5.000 31,000 151,710 4.8939 3.012 3.006 3.050 3.006 3.131 49,498 3.0650 0.21%
2016-09-30 0 4.800 4.800 4.880 4.800 4.880 84,000 403,540 4.8040 3.006 3.006 3.056 3.006 3.056 134,124 3.0087 -0.21%
2016-09-29 0 4.810 4.810 4.880 4.800 4.880 25,000 121,210 4.8484 3.012 3.012 3.056 3.006 3.056 39,918 3.0365 0.21%
2016-09-28 0 4.800 4.800 4.890 4.800 4.910 1,264,000 6,084,040 4.8133 3.006 3.006 3.063 3.006 3.075 2,018,249 3.0145 -0.21%
2016-09-27 0 4.810 4.810 4.920 4.710 4.810 43,000 205,070 4.7691 3.012 3.012 3.081 2.950 3.012 68,659 2.9868 1.26%
2016-09-26 0 4.750 4.750 4.820 4.710 4.860 107,000 513,270 4.7969 2.975 2.975 3.019 2.950 3.044 170,849 3.0042 1.50%
2016-09-23 0 4.680 4.680 4.700 4.650 4.810 226,000 1,067,970 4.7255 2.931 2.931 2.944 2.912 3.012 360,858 2.9595 0.65%
2016-09-22 0 4.650 4.650 4.800 4.540 4.690 182,000 839,470 4.6125 2.912 2.912 3.006 2.843 2.937 290,602 2.8887 2.88%
2016-09-21 0 4.520 4.520 4.530 4.500 4.560 58,000 263,840 4.5490 2.831 2.831 2.837 2.818 2.856 92,610 2.8490 0.00%
2016-09-20 0 4.520 4.520 4.570 4.460 4.590 118,000 539,220 4.5697 2.831 2.831 2.862 2.793 2.875 188,412 2.8619 0.22%
2016-09-19 0 4.510 4.510 4.580 4.460 4.590 151,000 681,280 4.5118 2.825 2.825 2.868 2.793 2.875 241,104 2.8257 -2.17%
2016-09-15 0 4.610 4.450 4.620 4.320 4.640 412,000 1,838,770 4.4630 2.887 2.787 2.893 2.706 2.906 657,847 2.7951 3.60%
2016-09-14 0 4.450 4.450 4.540 4.410 4.560 148,000 668,650 4.5179 2.787 2.787 2.843 2.762 2.856 236,314 2.8295 2.06%
2016-09-13 0 4.360 4.360 4.430 4.360 4.360 14,000 61,040 4.3600 2.731 2.731 2.774 2.731 2.731 22,354 2.7306 0.23%
2016-09-12 0 4.350 4.350 4.380 4.300 4.450 54,000 236,050 4.3713 2.724 2.724 2.743 2.693 2.787 86,223 2.7377 -2.47%
2016-09-09 0 4.460 4.460 4.520 4.360 4.570 67,000 297,450 4.4396 2.793 2.793 2.831 2.731 2.862 106,980 2.7804 3.48%
2016-09-08 0 4.310 4.310 4.400 4.240 4.480 20,000 86,510 4.3255 2.699 2.699 2.756 2.655 2.806 31,934 2.7090 -2.05%
2016-09-07 0 4.400 4.380 4.400 4.380 4.420 41,000 180,500 4.4024 2.756 2.743 2.756 2.743 2.768 65,465 2.7572 0.46%
2016-09-06 0 4.380 4.380 4.470 4.250 4.480 120,200 524,946 4.3673 2.743 2.743 2.799 2.662 2.806 191,925 2.7352 0.46%
2016-09-05 0 4.360 4.330 4.360 4.360 4.500 189,000 834,390 4.4148 2.731 2.712 2.731 2.731 2.818 301,779 2.7649 -0.91%
2016-09-02 0 4.400 4.390 4.440 4.380 4.800 743,000 3,310,410 4.4555 2.756 2.749 2.781 2.743 3.006 1,186,360 2.7904 -5.38%
2016-09-01 0 4.650 4.550 4.660 4.330 5.000 999,000 4,524,780 4.5293 2.912 2.850 2.918 2.712 3.131 1,595,119 2.8366 -2.72%
2016-08-31 0 4.780 4.780 5.000 4.750 5.130 59,000 284,060 4.8146 2.994 2.994 3.131 2.975 3.213 94,206 3.0153 -6.82%
2016-08-30 0 5.130 5.000 5.130 5.100 5.150 6,000 30,750 5.1250 3.213 3.131 3.213 3.194 3.225 9,580 3.2097 2.60%
2016-08-29 0 5.000 4.900 5.000 5.000 5.130 19,000 96,170 5.0616 3.131 3.069 3.131 3.131 3.213 30,338 3.1700 -2.91%
2016-08-26 0 5.150 4.900 5.150 5.170 5.170 3,000 15,510 5.1700 3.225 3.069 3.225 3.238 3.238 4,790 3.2379 -0.19%
2016-08-25 0 5.160 4.910 5.160 5.170 5.170 2,000 10,340 5.1700 3.232 3.075 3.232 3.238 3.238 3,193 3.2379 0.00%
2016-08-24 0 5.160 5.100 5.160 5.160 5.160 3,000 15,480 5.1600 3.232 3.194 3.232 3.232 3.232 4,790 3.2316 1.18%
2016-08-23 0 5.100 4.670 5.120 5.100 5.100 3,000 15,300 5.1000 3.194 2.925 3.207 3.194 3.194 4,790 3.1941 0.20%
2016-08-22 0 5.090 4.700 5.160 5.090 5.090 3,000 15,270 5.0900 3.188 2.944 3.232 3.188 3.188 4,790 3.1878 0.00%
2016-08-19 0 5.090 4.780 5.090 5.000 5.090 48,000 243,070 5.0640 3.188 2.994 3.188 3.131 3.188 76,642 3.1715 1.80%
2016-08-18 0 5.000 4.980 5.100 5.000 5.360 111,000 571,560 5.1492 3.131 3.119 3.194 3.131 3.357 177,235 3.2249 -6.54%
2016-08-17 0 5.350 5.450 5.500 4.750 5.450 83,100 431,094 5.1877 3.351 3.413 3.445 2.975 3.413 132,687 3.2490 12.63%
2016-08-16 0 4.750 4.660 4.750 4.750 4.800 9,000 42,900 4.7667 2.975 2.918 2.975 2.975 3.006 14,370 2.9853 0.00%
2016-08-15 0 4.750 4.700 4.780 4.510 4.780 33,000 153,540 4.6527 2.975 2.944 2.994 2.825 2.994 52,692 2.9139 -0.42%
2016-08-12 0 4.770 4.390 4.770 4.770 4.800 15,000 71,920 4.7947 2.987 2.749 2.987 2.987 3.006 23,951 3.0028 -0.21%
2016-08-11 0 4.780 4.700 4.780 4.790 4.790 8,000 38,320 4.7900 2.994 2.944 2.994 3.000 3.000 12,774 2.9999 1.70%
2016-08-10 0 4.700 4.650 4.700 4.700 4.780 5,000 23,660 4.7320 2.944 2.912 2.944 2.944 2.994 7,984 2.9636 0.00%
2016-08-09 0 4.700 4.570 4.750 4.570 4.710 22,000 102,150 4.6432 2.944 2.862 2.975 2.862 2.950 35,128 2.9080 -0.21%
2016-08-08 0 4.710 4.670 4.770 4.710 4.710 3,000 14,130 4.7100 2.950 2.925 2.987 2.950 2.950 4,790 2.9498 0.00%
2016-08-05 0 4.710 4.500 4.710 4.720 4.720 1,000 4,720 4.7200 2.950 2.818 2.950 2.956 2.956 1,597 2.9561 2.39%
2016-08-04 0 4.600 4.600 4.730 4.600 4.600 94,000 432,400 4.6000 2.881 2.881 2.962 2.881 2.881 150,091 2.8809 1.10%
2016-08-03 0 4.550 4.550 4.660 4.550 4.700 51,000 236,540 4.6380 2.850 2.850 2.918 2.850 2.944 81,433 2.9047 -5.99%
2016-08-01 0 4.840 4.710 4.840 4.700 4.850 37,000 177,060 4.7854 3.031 2.950 3.031 2.944 3.037 59,078 2.9970 -0.21%
2016-07-29 0 4.850 4.600 4.850 4.830 4.920 7,200 34,914 4.8492 3.037 2.881 3.037 3.025 3.081 11,496 3.0370 -1.42%
2016-07-28 0 4.920 4.800 4.920 4.800 4.920 92,000 444,240 4.8287 3.081 3.006 3.081 3.006 3.081 146,898 3.0241 -0.61%
2016-07-27 0 4.950 4.770 4.950 4.770 5.550 369,000 1,915,090 5.1899 3.100 2.987 3.100 2.987 3.476 589,188 3.2504 -1.00%
2016-07-26 0 5.000 4.850 5.000 4.710 5.050 92,000 453,710 4.9316 3.131 3.037 3.131 2.950 3.163 146,898 3.0886 6.16%
2016-07-25 0 4.710 4.700 4.880 4.710 4.760 212,000 998,650 4.7106 2.950 2.944 3.056 2.950 2.981 338,504 2.9502 0.00%
2016-07-22 0 4.710 4.700 4.710 4.630 4.710 116,000 544,330 4.6925 2.950 2.944 2.950 2.900 2.950 185,219 2.9388 1.95%
2016-07-21 0 4.620 4.620 4.980 4.580 4.630 7,000 32,200 4.6000 2.893 2.893 3.119 2.868 2.900 11,177 2.8809 -0.65%
2016-07-20 0 4.650 4.600 4.660 4.630 4.660 221,000 1,029,600 4.6588 2.912 2.881 2.918 2.900 2.918 352,874 2.9178 0.00%
2016-07-19 0 4.650 4.650 4.680 4.610 4.680 9,000 41,910 4.6567 2.912 2.912 2.931 2.887 2.931 14,370 2.9164 -0.43%
2016-07-18 0 4.670 4.600 4.670 4.670 4.670 2,000 9,340 4.6700 2.925 2.881 2.925 2.925 2.925 3,193 2.9248 0.65%
2016-07-15 0 4.640 4.580 4.650 4.640 4.650 4,000 18,580 4.6450 2.906 2.868 2.912 2.906 2.912 6,387 2.9091 0.87%
2016-07-14 0 4.600 4.510 4.600 4.470 4.650 27,000 123,260 4.5652 2.881 2.825 2.881 2.799 2.912 43,111 2.8591 -1.08%
2016-07-13 0 4.650 4.550 4.650 4.600 4.650 7,000 32,400 4.6286 2.912 2.850 2.912 2.881 2.912 11,177 2.8988 0.00%
2016-07-12 0 4.650 4.580 4.700 4.570 4.670 4,420,000 20,357,740 4.6058 2.912 2.868 2.944 2.862 2.925 7,057,485 2.8846 1.09%
2016-07-11 0 4.600 4.470 4.600 4.500 4.600 35,000 158,650 4.5329 2.881 2.799 2.881 2.818 2.881 55,885 2.8389 3.14%
2016-07-08 0 4.460 4.430 4.500 4.460 4.570 60,000 269,760 4.4960 2.793 2.774 2.818 2.793 2.862 95,803 2.8158 -1.98%
2016-07-07 0 4.550 4.530 4.550 4.210 4.630 599,000 2,723,840 4.5473 2.850 2.837 2.850 2.637 2.900 956,433 2.8479 -1.09%
2016-07-06 0 4.600 4.580 4.600 4.600 4.660 25,000 116,410 4.6564 2.881 2.868 2.881 2.881 2.918 39,918 2.9162 -1.29%
2016-07-05 0 4.660 4.580 4.660 4.620 4.660 308,000 1,435,240 4.6599 2.918 2.868 2.918 2.893 2.918 491,789 2.9184 0.00%
2016-07-04 0 4.660 4.660 4.870 4.570 4.650 1,385,000 6,374,470 4.6025 2.918 2.918 3.050 2.862 2.912 2,211,452 2.8825 1.30%
2016-06-30 0 4.600 4.590 4.600 4.550 4.650 338,000 1,552,340 4.5927 2.881 2.875 2.881 2.850 2.912 539,690 2.8764 1.10%
2016-06-29 0 4.550 4.200 4.550 4.590 4.590 1,000 4,590 4.5900 2.850 2.630 2.850 2.875 2.875 1,597 2.8747 -0.87%
2016-06-28 0 4.590 4.520 4.590 4.520 4.590 16,000 73,130 4.5706 2.875 2.831 2.875 2.831 2.875 25,547 2.8625 0.00%
2016-06-27 0 4.590 4.590 4.600 4.550 4.590 4,425,000 20,236,680 4.5733 2.875 2.875 2.881 2.850 2.875 7,065,468 2.8642 0.88%
2016-06-24 0 4.550 4.520 4.550 4.500 4.550 37,000 167,100 4.5162 2.850 2.831 2.850 2.818 2.850 59,078 2.8284 0.00%
2016-06-23 0 4.550 4.540 4.550 4.510 4.560 318,000 1,445,150 4.5445 2.850 2.843 2.850 2.825 2.856 507,756 2.8462 0.22%
2016-06-22 0 4.540 4.540 4.600 4.530 4.560 112,000 508,650 4.5415 2.843 2.843 2.881 2.837 2.856 178,832 2.8443 -0.22%
2016-06-21 0 4.550 4.580 4.630 4.450 4.630 64,000 290,800 4.5438 2.850 2.868 2.900 2.787 2.900 102,190 2.8457 3.78%
2016-06-20 0 4.620 4.600 4.620 4.580 4.700 95,000 436,350 4.5932 2.746 2.734 2.746 2.722 2.793 159,847 2.7298 1.32%
2016-06-17 0 4.560 4.550 4.570 4.100 4.580 4,936,000 20,371,160 4.1271 2.710 2.704 2.716 2.437 2.722 8,305,305 2.4528 0.22%
2016-06-16 0 4.550 4.540 4.610 4.400 4.570 69,000 311,850 4.5196 2.704 2.698 2.740 2.615 2.716 116,099 2.6861 -0.44%
2016-06-15 0 4.570 4.450 4.570 4.420 4.570 193,000 869,850 4.5070 2.716 2.645 2.716 2.627 2.716 324,741 2.6786 1.56%
2016-06-14 0 4.500 4.470 4.500 4.460 4.500 125,000 560,960 4.4877 2.674 2.657 2.674 2.651 2.674 210,325 2.6671 0.67%
2016-06-13 0 4.470 4.430 4.470 4.430 4.500 146,000 654,190 4.4808 2.657 2.633 2.657 2.633 2.674 245,659 2.6630 -1.76%
2016-06-10 0 4.550 4.500 4.550 4.550 4.580 139,000 633,350 4.5565 2.704 2.674 2.704 2.704 2.722 233,881 2.7080 0.00%
2016-06-08 0 4.550 4.550 4.580 4.500 4.580 599,000 2,726,220 4.5513 2.704 2.704 2.722 2.674 2.722 1,007,876 2.7049 0.44%
2016-06-07 0 4.530 4.530 - 4.450 4.490 58,000 260,100 4.4845 2.692 2.692 - 2.645 2.668 97,591 2.6652 1.12%
2016-06-06 0 4.480 4.400 4.500 4.450 4.500 135,000 604,970 4.4813 2.663 2.615 2.674 2.645 2.674 227,151 2.6633 0.00%
2016-06-03 0 4.480 4.440 4.480 4.440 4.480 100,000 445,400 4.4540 2.663 2.639 2.663 2.639 2.663 168,260 2.6471 0.67%
2016-06-02 0 4.450 4.400 4.520 4.400 4.520 70,000 315,420 4.5060 2.645 2.615 2.686 2.615 2.686 117,782 2.6780 -1.55%
2016-06-01 0 4.520 4.520 4.600 4.500 4.500 10,000 45,000 4.5000 2.686 2.686 2.734 2.674 2.674 16,826 2.6744 0.89%
2016-05-31 0 4.480 4.430 4.480 4.410 4.480 59,000 262,520 4.4495 2.663 2.633 2.663 2.621 2.663 99,273 2.6444 0.00%
2016-05-30 0 4.480 4.410 4.480 4.430 4.480 243,000 1,082,850 4.4562 2.663 2.621 2.663 2.633 2.663 408,871 2.6484 1.13%
2016-05-27 0 4.430 4.400 4.430 4.400 4.450 274,000 1,214,060 4.4309 2.633 2.615 2.633 2.615 2.645 461,032 2.6334 0.00%
2016-05-26 0 4.430 4.390 4.430 4.430 4.450 751,000 3,328,230 4.4317 2.633 2.609 2.633 2.633 2.645 1,263,631 2.6339 0.00%
2016-05-25 0 4.430 4.400 4.450 4.260 4.480 1,973,000 8,717,310 4.4183 2.633 2.615 2.645 2.532 2.663 3,319,766 2.6259 4.73%
2016-05-24 0 4.230 4.020 4.230 4.320 4.360 148,000 645,240 4.3597 2.514 2.389 2.514 2.567 2.591 249,025 2.5911 -2.98%
2016-05-23 0 4.360 4.030 4.360 4.350 4.360 68,000 296,420 4.3591 2.591 2.395 2.591 2.585 2.591 114,417 2.5907 0.00%
2016-05-20 0 4.360 4.040 4.360 4.290 4.370 157,000 679,970 4.3310 2.591 2.401 2.591 2.550 2.597 264,168 2.5740 3.81%
2016-05-19 0 4.200 4.020 4.200 4.210 4.430 106,000 468,870 4.4233 2.496 2.389 2.496 2.502 2.633 178,355 2.6289 -4.98%
2016-05-18 0 4.420 4.020 4.430 4.420 4.420 160,000 707,200 4.4200 2.627 2.389 2.633 2.627 2.627 269,216 2.6269 -0.23%
2016-05-17 0 4.430 4.020 4.430 4.430 4.430 121,020 536,118 4.4300 2.633 2.389 2.633 2.633 2.633 203,628 2.6328 0.00%
2016-05-16 0 4.430 4.390 4.430 4.390 4.430 101,000 445,430 4.4102 2.633 2.609 2.633 2.609 2.633 169,942 2.6211 -2.21%
2016-05-13 0 4.530 - 4.530 4.550 4.550 18,000 81,900 4.5500 2.692 - 2.692 2.704 2.704 30,287 2.7042 -0.66%
2016-05-12 0 4.560 4.030 4.560 4.580 4.580 2,000 9,160 4.5800 2.710 2.395 2.710 2.722 2.722 3,365 2.7220 -0.87%
2016-05-11 0 4.600 4.640 - 4.400 4.600 35,000 156,280 4.4651 2.734 2.758 - 2.615 2.734 58,891 2.6537 4.55%
2016-05-10 0 4.400 4.350 4.400 4.410 4.430 38,000 167,640 4.4116 2.615 2.585 2.615 2.621 2.633 63,939 2.6219 0.00%
2016-05-09 0 4.400 4.030 4.420 4.380 4.430 68,000 299,190 4.3999 2.615 2.395 2.627 2.603 2.633 114,417 2.6149 -0.45%
2016-05-06 0 4.420 4.070 4.420 4.300 4.460 372,000 1,647,940 4.4299 2.627 2.419 2.627 2.556 2.651 625,927 2.6328 -0.23%
2016-05-05 0 4.430 4.430 4.590 4.390 4.390 290,000 1,273,100 4.3900 2.633 2.633 2.728 2.609 2.609 487,953 2.6091 0.91%
2016-05-04 0 4.390 4.390 4.680 4.360 4.380 805,000 3,518,080 4.3703 2.609 2.609 2.781 2.591 2.603 1,354,492 2.5973 0.46%
2016-05-03 0 4.370 4.300 4.380 4.250 4.380 469,000 2,020,610 4.3083 2.597 2.556 2.603 2.526 2.603 789,139 2.5605 1.39%
2016-04-29 0 4.310 4.080 4.310 4.320 4.320 1,000 4,320 4.3200 2.562 2.425 2.562 2.567 2.567 1,683 2.5675 3.86%
2016-04-28 0 4.150 4.100 4.320 4.150 4.180 25,000 104,200 4.1680 2.466 2.437 2.567 2.466 2.484 42,065 2.4771 -0.72%
2016-04-27 0 4.180 4.130 4.290 4.150 4.180 21,000 87,480 4.1657 2.484 2.455 2.550 2.466 2.484 35,335 2.4758 2.20%
2016-04-26 0 4.090 4.090 4.330 4.090 4.300 23,500 97,610 4.1536 2.431 2.431 2.573 2.431 2.556 39,541 2.4686 -4.88%
2016-04-25 0 4.300 4.300 4.370 4.300 4.380 5,000 21,580 4.3160 2.556 2.556 2.597 2.556 2.603 8,413 2.5651 0.23%
2016-04-22 0 4.290 4.190 4.300 4.180 4.300 11,000 46,260 4.2055 2.550 2.490 2.556 2.484 2.556 18,509 2.4994 -1.83%
2016-04-21 0 4.370 4.180 4.370 4.380 4.380 1,000 4,380 4.3800 2.597 2.484 2.597 2.603 2.603 1,683 2.6031 -0.23%
2016-04-20 0 4.380 4.190 4.380 4.380 4.380 1,000 4,380 4.3800 2.603 2.490 2.603 2.603 2.603 1,683 2.6031 0.00%
2016-04-19 0 4.380 4.190 4.380 4.380 4.380 1,000 4,380 4.3800 2.603 2.490 2.603 2.603 2.603 1,683 2.6031 0.00%
2016-04-18 0 4.380 4.180 4.380 4.380 4.380 1,000 4,380 4.3800 2.603 2.484 2.603 2.603 2.603 1,683 2.6031 0.00%
2016-04-15 0 4.380 4.180 4.390 4.180 4.380 37,000 156,780 4.2373 2.603 2.484 2.609 2.484 2.603 62,256 2.5183 4.29%
2016-04-14 0 4.200 4.200 4.400 4.200 4.200 5,000 21,000 4.2000 2.496 2.496 2.615 2.496 2.496 8,413 2.4961 -0.24%
2016-04-13 0 4.210 4.190 4.300 4.210 4.210 13,000 54,730 4.2100 2.502 2.490 2.556 2.502 2.502 21,874 2.5021 0.00%
2016-04-12 0 4.210 4.200 4.360 4.200 4.320 21,000 90,240 4.2971 2.502 2.496 2.591 2.496 2.567 35,335 2.5539 -3.00%
2016-04-11 0 4.340 4.150 4.400 4.340 4.400 4,000 17,540 4.3850 2.579 2.466 2.615 2.579 2.615 6,730 2.6061 -1.36%
2016-04-08 0 4.400 4.200 4.420 4.400 4.420 6,000 26,420 4.4033 2.615 2.496 2.627 2.615 2.627 10,096 2.6170 -1.12%
2016-04-07 0 4.450 4.230 4.450 4.260 4.450 35,000 151,470 4.3277 2.645 2.514 2.645 2.532 2.645 58,891 2.5720 3.97%
2016-04-06 0 4.280 4.220 4.280 4.280 4.420 232,000 997,240 4.2984 2.544 2.508 2.544 2.544 2.627 390,363 2.5546 -4.46%
2016-04-05 0 4.480 4.370 4.480 4.400 4.480 162,000 723,200 4.4642 2.663 2.597 2.663 2.615 2.663 272,581 2.6532 1.82%
2016-04-01 0 4.400 4.490 4.610 4.400 4.610 131,000 585,500 4.4695 2.615 2.668 2.740 2.615 2.740 220,420 2.6563 -4.14%
2016-03-31 0 4.590 4.520 4.590 4.500 4.590 452,000 2,043,140 4.5202 2.728 2.686 2.728 2.674 2.728 760,534 2.6865 0.88%
2016-03-30 0 4.550 4.540 4.550 4.490 4.550 164,000 740,410 4.5147 2.704 2.698 2.704 2.668 2.704 275,946 2.6832 0.44%
2016-03-29 0 4.530 4.520 4.540 4.520 4.580 416,000 1,882,080 4.5242 2.692 2.686 2.698 2.686 2.722 699,961 2.6888 0.67%
2016-03-24 0 4.500 4.300 4.500 4.500 4.600 37,000 167,580 4.5292 2.674 2.556 2.674 2.674 2.734 62,256 2.6918 -2.17%
2016-03-23 0 4.600 4.610 4.620 4.550 4.630 1,064,000 4,894,610 4.6002 2.734 2.740 2.746 2.704 2.752 1,790,284 2.7340 1.10%
2016-03-22 0 4.550 4.550 4.590 4.450 4.600 715,000 3,245,670 4.5394 2.704 2.704 2.728 2.645 2.734 1,203,058 2.6979 1.11%
2016-03-21 0 4.500 4.480 4.500 4.460 4.520 530,000 2,379,280 4.4892 2.674 2.663 2.674 2.651 2.686 891,777 2.6680 0.00%
2016-03-18 0 4.500 4.500 4.540 4.500 4.600 152,000 691,170 4.5472 2.674 2.674 2.698 2.674 2.734 255,755 2.7025 -2.60%
2016-03-17 0 4.620 4.580 4.650 4.600 4.650 92,000 425,000 4.6196 2.746 2.722 2.764 2.734 2.764 154,799 2.7455 0.87%
2016-03-16 0 4.580 4.560 4.580 4.560 4.600 144,000 658,440 4.5725 2.722 2.710 2.722 2.710 2.734 242,294 2.7175 -0.43%
2016-03-15 0 4.600 4.580 4.610 4.550 4.620 127,000 582,270 4.5848 2.734 2.722 2.740 2.704 2.746 213,690 2.7248 0.66%
2016-03-14 0 4.570 4.570 4.600 4.500 4.600 1,616,600 7,335,548 4.5376 2.716 2.716 2.734 2.674 2.734 2,720,088 2.6968 1.78%
2016-03-11 0 4.490 4.480 4.490 4.480 4.500 49,000 220,080 4.4914 2.668 2.663 2.668 2.663 2.674 82,447 2.6693 -0.44%
2016-03-10 0 4.510 4.500 4.510 4.500 4.550 395,000 1,784,230 4.5170 2.680 2.674 2.680 2.674 2.704 664,626 2.6846 0.22%
2016-03-09 0 4.500 4.480 4.500 4.490 4.500 71,000 319,480 4.4997 2.674 2.663 2.674 2.668 2.674 119,464 2.6743 -1.10%
2016-03-08 0 4.550 4.500 4.550 4.350 4.550 306,000 1,354,970 4.4280 2.704 2.674 2.704 2.585 2.704 514,875 2.6316 2.71%
2016-03-07 0 4.430 4.420 4.430 4.430 4.450 11,000 48,800 4.4364 2.633 2.627 2.633 2.633 2.645 18,509 2.6366 -0.45%
2016-03-04 0 4.450 4.440 4.450 4.440 4.450 77,000 342,400 4.4468 2.645 2.639 2.645 2.639 2.645 129,560 2.6428 0.00%
2016-03-03 0 4.450 4.440 4.450 4.450 4.490 25,000 111,320 4.4528 2.645 2.639 2.645 2.645 2.668 42,065 2.6464 -1.11%
2016-03-02 0 4.500 4.500 4.510 4.460 4.520 156,000 702,580 4.5037 2.674 2.674 2.680 2.651 2.686 262,485 2.6766 1.58%
2016-03-01 0 4.430 4.430 4.600 4.430 4.510 116,000 522,280 4.5024 2.633 2.633 2.734 2.633 2.680 195,181 2.6759 -1.77%
2016-02-29 0 4.510 4.500 4.510 4.500 4.510 104,000 468,010 4.5001 2.680 2.674 2.680 2.674 2.680 174,990 2.6745 0.00%
2016-02-26 0 4.510 4.480 4.510 4.430 4.510 112,000 498,520 4.4511 2.680 2.663 2.680 2.633 2.680 188,451 2.6454 1.35%
2016-02-25 0 4.450 4.430 4.450 4.370 4.450 75,000 332,240 4.4299 2.645 2.633 2.645 2.597 2.645 126,195 2.6328 0.23%
2016-02-24 0 4.440 4.440 4.450 4.380 4.450 46,000 203,400 4.4217 2.639 2.639 2.645 2.603 2.645 77,400 2.6279 -0.22%
2016-02-23 0 4.450 4.430 4.450 4.450 4.450 68,000 302,600 4.4500 2.645 2.633 2.645 2.645 2.645 114,417 2.6447 0.00%
2016-02-22 0 4.450 4.440 4.450 4.420 4.460 939,000 4,174,270 4.4454 2.645 2.639 2.645 2.627 2.651 1,579,960 2.6420 0.45%
2016-02-19 0 4.430 4.430 4.440 4.420 4.450 51,000 226,180 4.4349 2.633 2.633 2.639 2.627 2.645 85,813 2.6357 -0.89%
2016-02-18 0 4.470 4.460 4.470 4.430 4.520 495,000 2,215,910 4.4766 2.657 2.651 2.657 2.633 2.686 832,886 2.6605 0.90%
2016-02-17 0 4.430 4.400 4.450 4.310 4.450 138,000 607,040 4.3988 2.633 2.615 2.645 2.562 2.645 232,199 2.6143 1.37%
2016-02-16 0 4.370 4.360 4.370 4.310 4.370 311,000 1,355,770 4.3594 2.597 2.591 2.597 2.562 2.597 523,288 2.5909 0.46%
2016-02-15 0 4.350 4.330 4.350 4.250 4.350 96,000 414,080 4.3133 2.585 2.573 2.585 2.526 2.585 161,529 2.5635 1.16%
2016-02-12 0 4.300 4.290 4.300 4.200 4.300 108,000 461,730 4.2753 2.556 2.550 2.556 2.496 2.556 181,721 2.5409 0.00%
2016-02-11 0 4.300 4.300 - 4.220 4.300 74,000 315,600 4.2649 2.556 2.556 - 2.508 2.556 124,512 2.5347 0.00%
2016-02-05 0 4.300 4.280 4.300 4.240 4.300 141,000 604,280 4.2857 2.556 2.544 2.556 2.520 2.556 237,246 2.5471 0.47%
2016-02-04 0 4.280 4.280 4.290 4.200 4.280 73,000 311,200 4.2630 2.544 2.544 2.550 2.496 2.544 122,830 2.5336 0.47%
2016-02-03 0 4.260 4.260 4.270 4.250 4.270 72,000 306,590 4.2582 2.532 2.532 2.538 2.526 2.538 121,147 2.5307 0.24%
2016-02-02 0 4.250 4.250 4.280 4.150 4.250 15,000 63,250 4.2167 2.526 2.526 2.544 2.466 2.526 25,239 2.5060 -0.47%
2016-02-01 0 4.270 4.270 4.300 4.200 4.260 3,000 12,660 4.2200 2.538 2.538 2.556 2.496 2.532 5,048 2.5080 1.18%
2016-01-29 0 4.220 4.220 4.250 4.130 4.290 37,000 156,370 4.2262 2.508 2.508 2.526 2.455 2.550 62,256 2.5117 0.48%
2016-01-28 0 4.200 4.150 4.200 4.160 4.290 33,000 138,340 4.1921 2.496 2.466 2.496 2.472 2.550 55,526 2.4915 -2.10%
2016-01-27 0 4.290 4.150 4.290 4.150 4.290 195,000 814,880 4.1789 2.550 2.466 2.550 2.466 2.550 328,107 2.4836 4.63%
2016-01-26 0 4.100 4.100 4.130 4.080 4.150 460,000 1,889,530 4.1077 2.437 2.437 2.455 2.425 2.466 773,995 2.4413 -2.38%
2016-01-25 0 4.200 4.200 4.250 4.160 4.180 42,000 175,750 4.1845 2.496 2.496 2.526 2.472 2.484 70,669 2.4869 0.96%
2016-01-22 0 4.160 4.090 4.160 4.160 4.160 1,000 4,160 4.1600 2.472 2.431 2.472 2.472 2.472 1,683 2.4724 1.96%
2016-01-21 0 4.080 4.070 4.100 4.070 4.120 46,000 187,750 4.0815 2.425 2.419 2.437 2.419 2.449 77,400 2.4257 0.25%
2016-01-20 0 4.070 4.070 4.130 4.070 4.070 23,000 93,610 4.0700 2.419 2.419 2.455 2.419 2.419 38,700 2.4189 -0.73%
2016-01-19 0 4.100 4.100 4.120 4.090 4.100 34,000 139,370 4.0991 2.437 2.437 2.449 2.431 2.437 57,208 2.4362 0.49%
2016-01-18 0 4.080 4.080 4.120 4.070 4.100 307,000 1,254,560 4.0865 2.425 2.425 2.449 2.419 2.437 516,558 2.4287 -0.49%
2016-01-15 0 4.100 4.090 4.110 4.100 4.100 522,000 2,140,200 4.1000 2.437 2.431 2.443 2.437 2.437 878,316 2.4367 -0.24%
2016-01-14 0 4.110 4.100 4.120 4.070 4.110 212,000 870,840 4.1077 2.443 2.437 2.449 2.419 2.443 356,711 2.4413 0.49%
2016-01-13 0 4.090 4.090 4.100 4.080 4.110 676,000 2,766,340 4.0922 2.431 2.431 2.437 2.425 2.443 1,137,436 2.4321 -0.24%
2016-01-12 0 4.100 4.080 4.100 4.030 4.100 1,203,000 4,877,280 4.0543 2.437 2.425 2.437 2.395 2.437 2,024,166 2.4095 0.74%
2016-01-11 0 4.070 4.050 4.100 4.050 4.100 194,000 788,190 4.0628 2.419 2.407 2.437 2.407 2.437 326,424 2.4146 -0.97%
2016-01-08 0 4.110 4.100 4.130 4.060 4.110 151,000 616,180 4.0807 2.443 2.437 2.455 2.413 2.443 254,072 2.4252 0.24%
2016-01-07 0 4.100 4.100 4.110 4.050 4.100 410,000 1,668,760 4.0701 2.437 2.437 2.443 2.407 2.437 689,865 2.4190 -0.73%
2016-01-06 0 4.130 4.120 4.130 4.080 4.130 339,000 1,389,440 4.0986 2.455 2.449 2.455 2.425 2.455 570,401 2.4359 1.47%
2016-01-05 0 4.070 4.070 4.090 4.070 4.090 100,000 408,380 4.0838 2.419 2.419 2.431 2.419 2.431 168,260 2.4271 -0.49%
2016-01-04 0 4.090 4.080 4.130 4.080 4.260 390,000 1,609,110 4.1259 2.431 2.425 2.455 2.425 2.532 656,213 2.4521 -3.99%
2015-12-31 0 4.260 4.260 4.280 4.140 4.300 1,074,000 4,547,670 4.2343 2.532 2.532 2.544 2.460 2.556 1,807,110 2.5165 2.90%
2015-12-30 0 4.140 4.110 4.150 4.060 4.250 1,993,000 8,255,880 4.1424 2.460 2.443 2.466 2.413 2.526 3,353,418 2.4619 0.73%
2015-12-29 0 4.110 4.090 4.100 3.990 4.140 2,684,000 10,913,060 4.0660 2.443 2.431 2.437 2.371 2.460 4,516,093 2.4165 0.74%
2015-12-28 0 4.080 4.100 4.110 3.880 4.140 14,471,000 57,837,600 3.9968 2.425 2.437 2.443 2.306 2.460 24,348,878 2.3754 -0.97%
2015-12-24 0 4.120 4.110 4.130 3.950 4.150 1,951,000 7,913,180 4.0560 2.449 2.443 2.455 2.348 2.466 3,282,749 2.4105 2.49%
2015-12-23 0 4.020 4.000 4.010 3.880 4.020 8,537,000 33,665,850 3.9435 2.389 2.377 2.383 2.306 2.389 14,364,341 2.3437

Webb-site Database - Powered By Linux Group

Back to top