Leoch International Technology Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00842  2010-11-16    
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 0.690 0.680 0.690 0.650 0.690 830,000 561,570 0.6766 0.690 0.680 0.690 0.650 0.690 830,000 0.6766 4.55%
2026-02-02 0 0.660 0.650 0.660 0.650 0.670 2,092,000 1,377,070 0.6583 0.660 0.650 0.660 0.650 0.670 2,092,000 0.6583 -1.49%
2026-01-30 0 0.670 0.660 0.680 0.660 0.690 739,000 496,090 0.6713 0.670 0.660 0.680 0.660 0.690 739,000 0.6713 -4.29%
2026-01-29 0 0.700 0.690 0.700 0.660 0.700 711,000 482,220 0.6782 0.700 0.690 0.700 0.660 0.700 711,000 0.6782 6.06%
2026-01-28 0 0.660 0.660 0.670 0.650 0.680 1,501,000 1,001,030 0.6669 0.660 0.660 0.670 0.650 0.680 1,501,000 0.6669 0.00%
2026-01-27 0 0.660 0.660 0.670 0.650 0.670 512,000 340,200 0.6645 0.660 0.660 0.670 0.650 0.670 512,000 0.6645 -1.49%
2026-01-26 0 0.670 0.660 0.670 0.660 0.680 2,147,000 1,438,170 0.6699 0.670 0.660 0.670 0.660 0.680 2,147,000 0.6699 -1.47%
2026-01-23 0 0.680 0.680 0.690 0.670 0.700 1,432,000 973,000 0.6795 0.680 0.680 0.690 0.670 0.700 1,432,000 0.6795 -1.45%
2026-01-22 0 0.690 0.690 0.700 0.690 0.710 1,669,000 1,162,160 0.6963 0.690 0.690 0.700 0.690 0.710 1,669,000 0.6963 -4.17%
2026-01-21 0 0.720 0.710 0.720 0.660 0.720 2,564,000 1,805,070 0.7040 0.720 0.710 0.720 0.660 0.720 2,564,000 0.7040 5.88%
2026-01-20 0 0.680 0.670 0.680 0.640 0.710 6,794,000 4,536,010 0.6676 0.680 0.670 0.680 0.640 0.710 6,794,000 0.6676 -5.56%
2026-01-19 0 0.720 0.710 0.720 0.710 0.740 2,094,000 1,508,850 0.7206 0.720 0.710 0.720 0.710 0.740 2,094,000 0.7206 -1.37%
2026-01-16 0 0.730 0.720 0.730 0.700 0.800 13,082,000 9,520,683 0.7278 0.730 0.720 0.730 0.700 0.800 13,082,000 0.7278 -6.41%
2026-01-15 0 0.780 0.770 0.780 0.770 0.800 3,232,000 2,557,609 0.7913 0.780 0.770 0.780 0.770 0.800 3,232,000 0.7913 -3.70%
2026-01-14 0 0.810 0.800 0.810 0.790 0.830 2,080,000 1,676,485 0.8060 0.810 0.800 0.810 0.790 0.830 2,080,000 0.8060 0.00%
2026-01-13 0 0.810 0.810 0.820 0.810 0.860 3,449,450 2,850,476 0.8264 0.810 0.810 0.820 0.810 0.860 3,449,450 0.8264 -4.71%
2026-01-09 0 0.850 0.840 0.850 0.850 1.160 27,168,500 25,018,715 0.9209 0.850 0.840 0.850 0.850 1.160 27,168,500 0.9209 -65.86%
2026-01-08 0 2.490 2.490 2.500 2.060 2.600 30,711,225 72,632,344 2.3650 2.490 2.490 2.500 2.060 2.600 30,711,225 2.3650 14.22%
2026-01-07 0 2.180 2.160 2.180 2.130 2.220 3,255,000 7,077,190 2.1743 2.180 2.160 2.180 2.130 2.220 3,255,000 2.1743 0.93%
2026-01-06 0 2.160 2.130 2.160 2.100 2.170 4,110,000 8,788,870 2.1384 2.160 2.130 2.160 2.100 2.170 4,110,000 2.1384 2.37%
2026-01-05 0 2.110 2.110 2.130 2.030 2.180 5,137,000 10,833,640 2.1089 2.110 2.110 2.130 2.030 2.180 5,137,000 2.1089 10.47%
2025-12-31 0 1.910 1.910 1.920 1.850 1.960 5,807,000 11,154,240 1.9208 1.910 1.910 1.920 1.850 1.960 5,807,000 1.9208 3.24%
2025-12-30 0 1.850 1.830 1.850 1.760 1.850 2,936,356 5,275,403 1.7966 1.850 1.830 1.850 1.760 1.850 2,936,356 1.7966 4.52%
2025-12-29 0 1.770 1.760 1.770 1.720 1.770 1,768,000 3,073,840 1.7386 1.770 1.760 1.770 1.720 1.770 1,768,000 1.7386 2.91%
2025-12-24 0 1.720 1.700 1.720 1.690 1.730 771,458 1,315,015 1.7046 1.720 1.700 1.720 1.690 1.730 771,458 1.7046 0.58%
2025-12-23 0 1.710 1.710 1.720 1.710 1.760 1,243,000 2,147,340 1.7275 1.710 1.710 1.720 1.710 1.760 1,243,000 1.7275 -2.84%
2025-12-22 0 1.760 1.750 1.760 1.740 1.790 1,949,000 3,434,150 1.7620 1.760 1.750 1.760 1.740 1.790 1,949,000 1.7620 -2.22%
2025-12-19 0 1.800 1.790 1.800 1.790 1.820 3,895,006 7,035,850 1.8064 1.800 1.790 1.800 1.790 1.820 3,895,006 1.8064 -0.55%
2025-12-18 0 1.810 1.810 1.820 1.810 1.850 1,800,000 3,284,710 1.8248 1.810 1.810 1.820 1.810 1.850 1,800,000 1.8248 -2.16%
2025-12-17 0 1.850 1.840 1.850 1.820 1.850 3,145,924 5,770,293 1.8342 1.850 1.840 1.850 1.820 1.850 3,145,924 1.8342 -1.07%
2025-12-16 0 1.870 1.840 1.870 1.830 1.870 1,521,000 2,805,990 1.8448 1.870 1.840 1.870 1.830 1.870 1,521,000 1.8448 -1.06%
2025-12-15 0 1.890 1.860 1.890 1.850 1.930 5,392,000 10,200,080 1.8917 1.890 1.860 1.890 1.850 1.930 5,392,000 1.8917 3.85%
2025-12-12 0 1.820 1.820 1.840 1.810 1.850 841,000 1,536,730 1.8273 1.820 1.820 1.840 1.810 1.850 841,000 1.8273 0.00%
2025-12-11 0 1.820 1.800 1.820 1.810 1.860 977,214 1,784,483 1.8261 1.820 1.800 1.820 1.810 1.860 977,214 1.8261 0.00%
2025-12-10 0 1.820 1.820 1.830 1.790 1.820 653,000 1,176,810 1.8022 1.820 1.820 1.830 1.790 1.820 653,000 1.8022 1.68%
2025-12-09 0 1.790 1.780 1.810 1.780 1.810 1,109,000 1,986,610 1.7914 1.790 1.780 1.810 1.780 1.810 1,109,000 1.7914 0.00%
2025-12-08 0 1.790 1.790 1.810 1.780 1.830 940,000 1,699,090 1.8075 1.790 1.790 1.810 1.780 1.830 940,000 1.8075 -1.65%
2025-12-05 0 1.820 1.820 1.830 1.800 1.840 1,016,000 1,851,040 1.8219 1.820 1.820 1.830 1.800 1.840 1,016,000 1.8219 -1.09%
2025-12-04 0 1.840 1.840 1.860 1.830 1.870 1,397,000 2,583,190 1.8491 1.840 1.840 1.860 1.830 1.870 1,397,000 1.8491 -1.60%
2025-12-03 0 1.870 1.870 1.880 1.830 1.880 1,684,000 3,125,890 1.8562 1.870 1.870 1.880 1.830 1.880 1,684,000 1.8562 2.19%
2025-12-02 0 1.830 1.830 1.850 1.810 1.850 984,000 1,803,440 1.8328 1.830 1.830 1.850 1.810 1.850 984,000 1.8328 1.10%
2025-12-01 0 1.810 1.810 1.840 1.780 1.870 3,152,000 5,790,370 1.8370 1.810 1.810 1.840 1.780 1.870 3,152,000 1.8370 1.12%
2025-11-28 0 1.790 1.760 1.790 1.750 1.790 813,000 1,438,110 1.7689 1.790 1.760 1.790 1.750 1.790 813,000 1.7689 1.13%
2025-11-27 0 1.770 1.770 1.800 1.680 1.810 4,943,000 8,652,360 1.7504 1.770 1.770 1.800 1.680 1.810 4,943,000 1.7504 2.31%
2025-11-26 0 1.730 1.700 1.730 1.690 1.730 2,739,000 4,682,230 1.7095 1.730 1.700 1.730 1.690 1.730 2,739,000 1.7095 -0.57%
2025-11-25 0 1.740 1.730 1.740 1.720 1.760 3,529,000 6,122,780 1.7350 1.740 1.730 1.740 1.720 1.760 3,529,000 1.7350 1.16%
2025-11-24 0 1.720 1.720 1.730 1.680 1.730 2,117,000 3,624,040 1.7119 1.720 1.720 1.730 1.680 1.730 2,117,000 1.7119 3.61%
2025-11-21 0 1.660 1.660 1.670 1.630 1.760 3,402,000 5,727,160 1.6835 1.660 1.660 1.670 1.630 1.760 3,402,000 1.6835 -5.68%
2025-11-20 0 1.760 1.750 1.760 1.740 1.800 5,111,000 9,092,290 1.7790 1.760 1.750 1.760 1.740 1.800 5,111,000 1.7790 1.15%
2025-11-19 0 1.740 1.720 1.740 1.600 1.740 10,286,000 17,429,570 1.6945 1.740 1.720 1.740 1.600 1.740 10,286,000 1.6945 10.13%
2025-11-18 0 1.580 1.580 1.590 1.560 1.600 1,469,000 2,321,340 1.5802 1.580 1.580 1.590 1.560 1.600 1,469,000 1.5802 -1.86%
2025-11-17 0 1.610 1.600 1.610 1.540 1.620 1,232,000 1,964,790 1.5948 1.610 1.600 1.610 1.540 1.620 1,232,000 1.5948 3.87%
2025-11-14 0 1.550 1.550 1.570 1.540 1.570 863,000 1,342,160 1.5552 1.550 1.550 1.570 1.540 1.570 863,000 1.5552 -1.27%
2025-11-13 0 1.570 1.560 1.570 1.560 1.600 1,060,000 1,665,790 1.5715 1.570 1.560 1.570 1.560 1.600 1,060,000 1.5715 -1.87%
2025-11-12 0 1.600 1.590 1.600 1.520 1.610 3,247,000 5,124,160 1.5781 1.600 1.590 1.600 1.520 1.610 3,247,000 1.5781 5.26%
2025-11-11 0 1.520 1.510 1.520 1.500 1.560 466,000 706,640 1.5164 1.520 1.510 1.520 1.500 1.560 466,000 1.5164 -2.56%
2025-11-10 0 1.560 1.560 1.570 1.500 1.590 916,000 1,418,910 1.5490 1.560 1.560 1.570 1.500 1.590 916,000 1.5490 4.70%
2025-11-07 0 1.490 1.490 1.510 1.480 1.510 2,898,000 4,315,857 1.4893 1.490 1.490 1.510 1.480 1.510 2,898,000 1.4893 -1.32%
2025-11-06 0 1.510 1.500 1.510 1.460 1.520 1,044,000 1,562,840 1.4970 1.510 1.500 1.510 1.460 1.520 1,044,000 1.4970 2.03%
2025-11-05 0 1.480 1.480 1.490 1.420 1.500 1,892,000 2,786,871 1.4730 1.480 1.480 1.490 1.420 1.500 1,892,000 1.4730 2.07%
2025-11-04 0 1.450 1.450 1.470 1.450 1.520 3,166,000 4,665,760 1.4737 1.450 1.450 1.470 1.450 1.520 3,166,000 1.4737 -4.61%
2025-11-03 0 1.520 1.510 1.530 1.450 1.530 1,095,000 1,619,320 1.4788 1.520 1.510 1.530 1.450 1.530 1,095,000 1.4788 6.29%
2025-10-31 0 1.430 1.430 1.460 1.430 1.490 881,000 1,282,960 1.4563 1.430 1.430 1.460 1.430 1.490 881,000 1.4563 -4.03%
2025-10-30 0 1.490 1.480 1.490 1.480 1.540 1,195,000 1,796,500 1.5033 1.490 1.480 1.490 1.480 1.540 1,195,000 1.5033 -3.87%
2025-10-28 0 1.550 1.540 1.550 1.520 1.570 435,000 674,210 1.5499 1.550 1.540 1.550 1.520 1.570 435,000 1.5499 -1.90%
2025-10-27 0 1.580 1.580 1.590 1.530 1.580 2,346,000 3,636,518 1.5501 1.580 1.580 1.590 1.530 1.580 2,346,000 1.5501 3.27%
2025-10-24 0 1.530 1.510 1.530 1.510 1.530 553,000 840,850 1.5205 1.530 1.510 1.530 1.510 1.530 553,000 1.5205 0.00%
2025-10-23 0 1.530 1.530 1.550 1.520 1.550 1,077,000 1,653,770 1.5355 1.530 1.530 1.550 1.520 1.550 1,077,000 1.5355 -1.29%
2025-10-22 0 1.550 1.550 1.560 1.550 1.580 873,000 1,368,408 1.5675 1.550 1.550 1.560 1.550 1.580 873,000 1.5675 -2.52%
2025-10-21 0 1.590 1.590 1.610 1.580 1.610 484,000 770,490 1.5919 1.590 1.590 1.610 1.580 1.610 484,000 1.5919 0.63%
2025-10-20 0 1.580 1.580 1.610 1.570 1.630 603,000 966,100 1.6022 1.580 1.580 1.610 1.570 1.630 603,000 1.6022 0.64%
2025-10-17 0 1.570 1.570 1.600 1.570 1.630 511,000 815,660 1.5962 1.570 1.570 1.600 1.570 1.630 511,000 1.5962 -3.68%
2025-10-16 0 1.630 1.630 1.640 1.620 1.650 306,000 501,635 1.6393 1.630 1.630 1.640 1.620 1.650 306,000 1.6393 0.00%
2025-10-15 0 1.630 1.620 1.630 1.600 1.640 272,000 442,290 1.6261 1.630 1.620 1.630 1.600 1.640 272,000 1.6261 1.24%
2025-10-14 0 1.610 1.600 1.610 1.590 1.670 3,608,000 5,862,030 1.6247 1.610 1.600 1.610 1.590 1.670 3,608,000 1.6247 1.26%
2025-10-13 0 1.590 1.590 1.600 1.550 1.610 1,416,000 2,239,810 1.5818 1.590 1.590 1.600 1.550 1.610 1,416,000 1.5818 -1.85%
2025-10-10 0 1.620 1.620 1.630 1.620 1.710 1,968,000 3,238,870 1.6458 1.620 1.620 1.630 1.620 1.710 1,968,000 1.6458 -5.81%
2025-10-09 0 1.720 1.700 1.720 1.660 1.720 1,103,000 1,862,980 1.6890 1.720 1.700 1.720 1.660 1.720 1,103,000 1.6890 -0.58%
2025-10-08 0 1.730 1.720 1.730 1.650 1.730 2,145,000 3,641,780 1.6978 1.730 1.720 1.730 1.650 1.730 2,145,000 1.6978 1.17%
2025-10-06 0 1.710 1.700 1.710 1.610 1.710 5,803,000 9,770,460 1.6837 1.710 1.700 1.710 1.610 1.710 5,803,000 1.6837 4.91%
2025-10-03 0 1.630 1.600 1.630 1.570 1.640 3,071,000 4,905,270 1.5973 1.630 1.600 1.630 1.570 1.640 3,071,000 1.5973 1.87%
2025-10-02 0 1.600 1.590 1.600 1.590 1.630 2,640,000 4,236,230 1.6046 1.600 1.590 1.600 1.590 1.630 2,640,000 1.6046 0.00%
2025-09-30 0 1.600 1.570 1.600 1.560 1.630 3,468,000 5,498,910 1.5856 1.600 1.570 1.600 1.560 1.630 3,468,000 1.5856 0.00%
2025-09-29 0 1.600 1.590 1.600 1.560 1.680 10,165,189 16,404,686 1.6138 1.600 1.590 1.600 1.560 1.680 10,165,189 1.6138 -4.76%
2025-09-26 0 1.680 1.680 1.690 1.680 1.730 530,000 896,280 1.6911 1.680 1.680 1.690 1.680 1.730 530,000 1.6911 -2.33%
2025-09-25 0 1.720 1.720 1.730 1.700 1.730 692,000 1,183,155 1.7098 1.720 1.720 1.730 1.700 1.730 692,000 1.7098 -0.58%
2025-09-24 0 1.730 1.730 1.750 1.700 1.740 793,000 1,359,190 1.7140 1.730 1.730 1.750 1.700 1.740 793,000 1.7140 -1.14%
2025-09-23 0 1.750 1.730 1.750 1.710 1.770 3,482,000 6,063,210 1.7413 1.750 1.730 1.750 1.710 1.770 3,482,000 1.7413 2.34%
2025-09-22 0 1.710 1.690 1.710 1.680 1.710 548,000 926,299 1.6903 1.710 1.690 1.710 1.680 1.710 548,000 1.6903 -0.58%
2025-09-19 0 1.720 1.710 1.740 1.680 1.750 1,282,000 2,192,600 1.7103 1.720 1.710 1.740 1.680 1.750 1,282,000 1.7103 0.58%
2025-09-18 0 1.710 1.710 1.720 1.680 1.740 2,941,000 5,034,480 1.7118 1.710 1.710 1.720 1.680 1.740 2,941,000 1.7118 -2.84%
2025-09-17 0 1.760 1.760 1.780 1.740 1.790 1,312,000 2,298,390 1.7518 1.760 1.760 1.780 1.740 1.790 1,312,000 1.7518 -1.68%
2025-09-16 0 1.790 1.770 1.790 1.750 1.790 775,000 1,358,635 1.7531 1.790 1.770 1.790 1.750 1.790 775,000 1.7531 1.13%
2025-09-15 0 1.770 1.770 1.800 1.730 1.790 1,632,000 2,868,030 1.7574 1.770 1.770 1.800 1.730 1.790 1,632,000 1.7574 1.72%
2025-09-12 0 1.740 1.740 1.750 1.700 1.770 652,000 1,120,181 1.7181 1.740 1.740 1.750 1.700 1.770 652,000 1.7181 -0.57%
2025-09-11 0 1.750 1.730 1.750 1.710 1.820 2,192,000 3,841,330 1.7524 1.750 1.730 1.750 1.710 1.820 2,192,000 1.7524 -1.13%
2025-09-10 0 1.770 1.770 1.780 1.760 1.780 138,000 244,475 1.7716 1.770 1.770 1.780 1.760 1.780 138,000 1.7716 0.57%
2025-09-09 0 1.760 1.760 1.770 1.750 1.820 2,486,000 4,429,650 1.7818 1.760 1.760 1.770 1.750 1.820 2,486,000 1.7818 -2.76%
2025-09-08 0 1.810 1.800 1.810 1.800 1.840 488,000 881,390 1.8061 1.810 1.800 1.810 1.800 1.840 488,000 1.8061 -0.55%
2025-09-05 0 1.820 1.820 1.830 1.800 1.830 678,000 1,225,360 1.8073 1.820 1.820 1.830 1.800 1.830 678,000 1.8073 0.55%
2025-09-04 0 1.810 1.810 1.830 1.810 1.870 1,623,000 2,973,620 1.8322 1.810 1.810 1.830 1.810 1.870 1,623,000 1.8322 -2.69%
2025-09-03 0 1.860 1.860 1.870 1.850 1.900 2,409,000 4,504,430 1.8698 1.860 1.860 1.870 1.850 1.900 2,409,000 1.8698 0.00%
2025-09-02 0 1.860 1.860 1.880 1.800 1.920 2,899,000 5,355,920 1.8475 1.860 1.860 1.880 1.800 1.920 2,899,000 1.8475 -2.11%
2025-09-01 0 1.900 1.870 1.910 1.850 1.920 960,000 1,795,220 1.8700 1.900 1.870 1.910 1.850 1.920 960,000 1.8700 1.60%
2025-08-29 0 1.870 1.860 1.870 1.850 1.920 947,000 1,794,010 1.8944 1.870 1.860 1.870 1.850 1.920 947,000 1.8944 -1.06%
2025-08-28 0 1.890 1.890 1.900 1.880 1.910 1,379,000 2,615,670 1.8968 1.890 1.890 1.900 1.880 1.910 1,379,000 1.8968 -1.05%
2025-08-27 0 1.910 1.910 1.920 1.900 1.930 618,000 1,185,830 1.9188 1.910 1.910 1.920 1.900 1.930 618,000 1.9188 0.00%
2025-08-26 0 1.910 1.910 1.920 1.900 1.940 1,099,000 2,102,860 1.9134 1.910 1.910 1.920 1.900 1.940 1,099,000 1.9134 -1.55%
2025-08-25 0 1.940 1.940 1.950 1.920 1.960 721,000 1,401,780 1.9442 1.940 1.940 1.950 1.920 1.960 721,000 1.9442 1.57%
2025-08-22 0 1.910 1.910 1.920 1.900 1.930 835,000 1,592,730 1.9075 1.910 1.910 1.920 1.900 1.930 835,000 1.9075 -1.04%
2025-08-21 0 1.930 1.930 1.950 1.920 2.010 2,505,000 4,940,590 1.9723 1.930 1.930 1.950 1.920 2.010 2,505,000 1.9723 1.58%
2025-08-20 0 1.900 1.900 1.940 1.880 1.930 970,000 1,855,090 1.9125 1.900 1.900 1.940 1.880 1.930 970,000 1.9125 -2.06%
2025-08-19 0 1.940 1.930 1.940 1.910 1.960 885,000 1,710,270 1.9325 1.940 1.930 1.940 1.910 1.960 885,000 1.9325 3.19%
2025-08-18 0 1.880 1.870 1.880 1.810 1.900 2,596,000 4,805,020 1.8509 1.880 1.870 1.880 1.810 1.900 2,596,000 1.8509 2.73%
2025-08-15 0 1.830 1.830 1.870 1.830 1.910 1,824,000 3,389,340 1.8582 1.830 1.830 1.870 1.830 1.910 1,824,000 1.8582 -4.19%
2025-08-14 0 1.910 1.910 1.930 1.910 1.960 1,297,000 2,508,750 1.9343 1.910 1.910 1.930 1.910 1.960 1,297,000 1.9343 0.53%
2025-08-13 0 1.900 1.900 1.910 1.900 1.930 1,000,000 1,903,530 1.9035 1.900 1.900 1.910 1.900 1.930 1,000,000 1.9035 0.00%
2025-08-12 0 1.900 1.900 1.920 1.900 1.920 248,000 473,190 1.9080 1.900 1.900 1.920 1.900 1.920 248,000 1.9080 -0.52%
2025-08-11 0 1.910 1.910 1.930 1.900 1.930 644,000 1,233,110 1.9148 1.910 1.910 1.930 1.900 1.930 644,000 1.9148 0.53%
2025-08-08 0 1.900 1.900 1.910 1.880 1.910 1,075,000 2,033,160 1.8913 1.900 1.900 1.910 1.880 1.910 1,075,000 1.8913 -1.55%
2025-08-07 0 1.930 1.900 1.930 1.900 1.940 669,000 1,276,670 1.9083 1.930 1.900 1.930 1.900 1.940 669,000 1.9083 1.05%
2025-08-06 0 1.910 1.910 1.940 1.880 1.950 1,209,000 2,318,550 1.9177 1.910 1.910 1.940 1.880 1.950 1,209,000 1.9177 1.06%
2025-08-05 0 1.890 1.880 1.900 1.850 1.920 2,660,000 4,992,230 1.8768 1.890 1.880 1.900 1.850 1.920 2,660,000 1.8768 -1.56%
2025-08-04 0 1.920 1.900 1.920 1.900 1.940 341,000 653,780 1.9172 1.920 1.900 1.920 1.900 1.940 341,000 1.9172 0.52%
2025-08-01 0 1.910 1.910 1.930 1.910 1.950 581,000 1,117,652 1.9237 1.910 1.910 1.930 1.910 1.950 581,000 1.9237 -1.55%
2025-07-31 0 1.940 1.920 1.940 1.910 1.960 1,998,000 3,867,820 1.9358 1.940 1.920 1.940 1.910 1.960 1,998,000 1.9358 -0.51%
2025-07-30 0 1.950 1.950 1.970 1.950 2.000 2,217,000 4,363,360 1.9681 1.950 1.950 1.970 1.950 2.000 2,217,000 1.9681 -2.50%
2025-07-29 0 2.000 2.000 2.010 1.950 2.020 1,511,000 2,992,620 1.9806 2.000 2.000 2.010 1.950 2.020 1,511,000 1.9806 -0.50%
2025-07-28 0 2.010 2.010 2.020 1.990 2.100 2,623,000 5,318,710 2.0277 2.010 2.010 2.020 1.990 2.100 2,623,000 2.0277 -4.29%
2025-07-25 0 2.100 2.100 2.140 2.060 2.170 5,885,000 12,478,330 2.1204 2.100 2.100 2.140 2.060 2.170 5,885,000 2.1204 3.45%
2025-07-24 0 2.030 2.030 2.040 2.010 2.110 4,268,000 8,744,890 2.0489 2.030 2.030 2.040 2.010 2.110 4,268,000 2.0489 1.00%
2025-07-23 0 2.010 2.010 2.020 1.910 2.020 3,573,000 7,082,424 1.9822 2.010 2.010 2.020 1.910 2.020 3,573,000 1.9822 2.03%
2025-07-22 0 1.970 1.970 2.000 1.870 2.020 18,042,000 35,739,110 1.9809 1.970 1.970 2.000 1.870 2.020 18,042,000 1.9809 -0.51%
2025-07-21 0 1.980 1.960 1.980 1.900 2.040 31,201,000 61,891,200 1.9836 1.980 1.960 1.980 1.900 2.040 31,201,000 1.9836 2.59%
2025-07-18 0 1.930 1.930 1.940 1.720 2.300 48,264,000 90,961,320 1.8847 1.930 1.930 1.940 1.720 2.300 48,264,000 1.8847 -13.45%
2025-07-17 0 2.230 2.230 2.250 2.230 2.400 6,050,000 14,035,360 2.3199 2.230 2.230 2.250 2.230 2.400 6,050,000 2.3199 -7.08%
2025-07-16 0 2.400 2.390 2.400 2.380 2.500 6,070,000 14,670,940 2.4170 2.400 2.390 2.400 2.380 2.500 6,070,000 2.4170 -2.44%
2025-07-15 0 2.460 2.460 2.470 2.460 2.540 1,259,189 3,155,105 2.5057 2.460 2.460 2.470 2.460 2.540 1,259,189 2.5057 -3.15%
2025-07-14 0 2.540 2.510 2.540 2.480 2.540 1,955,000 4,901,040 2.5069 2.540 2.510 2.540 2.480 2.540 1,955,000 2.5069 2.01%
2025-07-11 0 2.490 2.490 2.510 2.490 2.540 1,552,000 3,897,770 2.5114 2.490 2.490 2.510 2.490 2.540 1,552,000 2.5114 -1.19%
2025-07-10 0 2.520 2.500 2.520 2.500 2.540 656,000 1,648,860 2.5135 2.520 2.500 2.520 2.500 2.540 656,000 2.5135 0.80%
2025-07-09 0 2.500 2.500 2.520 2.500 2.550 1,512,000 3,805,340 2.5168 2.500 2.500 2.520 2.500 2.550 1,512,000 2.5168 -1.96%
2025-07-08 0 2.550 2.520 2.550 2.520 2.550 657,000 1,670,250 2.5422 2.550 2.520 2.550 2.520 2.550 657,000 2.5422 0.00%
2025-07-07 0 2.550 2.510 2.550 2.480 2.550 2,168,000 5,438,090 2.5083 2.550 2.510 2.550 2.480 2.550 2,168,000 2.5083 1.59%
2025-07-04 0 2.510 2.510 2.530 2.480 2.590 1,472,000 3,741,370 2.5417 2.510 2.510 2.530 2.480 2.590 1,472,000 2.5417 0.40%
2025-07-03 0 2.500 2.480 2.500 2.470 2.500 459,000 1,142,240 2.4885 2.500 2.480 2.500 2.470 2.500 459,000 2.4885 0.81%
2025-07-02 0 2.480 2.480 2.490 2.450 2.500 528,000 1,306,590 2.4746 2.480 2.480 2.490 2.450 2.500 528,000 2.4746 1.64%
2025-06-30 0 2.440 2.440 2.500 2.440 2.500 605,000 1,485,970 2.4561 2.440 2.440 2.500 2.440 2.500 605,000 2.4561 -2.40%
2025-06-27 0 2.500 2.470 2.500 2.450 2.550 1,191,000 2,949,510 2.4765 2.500 2.470 2.500 2.450 2.550 1,191,000 2.4765 -1.96%
2025-06-26 0 2.550 2.510 2.550 2.400 2.580 6,291,000 15,840,300 2.5179 2.550 2.510 2.550 2.400 2.580 6,291,000 2.5179 5.81%
2025-06-25 0 2.410 2.390 2.410 2.370 2.420 1,589,000 3,808,240 2.3966 2.410 2.390 2.410 2.370 2.420 1,589,000 2.3966 1.69%
2025-06-24 0 2.370 2.370 2.400 2.340 2.400 1,044,000 2,465,320 2.3614 2.370 2.370 2.400 2.340 2.400 1,044,000 2.3614 0.00%
2025-06-23 0 2.370 2.350 2.370 2.320 2.370 321,000 751,140 2.3400 2.370 2.350 2.370 2.320 2.370 321,000 2.3400 0.42%
2025-06-20 0 2.360 2.330 2.360 2.340 2.380 1,573,352 3,710,469 2.3583 2.360 2.330 2.360 2.340 2.380 1,573,352 2.3583 1.72%
2025-06-19 0 2.320 2.320 2.350 2.300 2.440 5,514,000 12,939,950 2.3467 2.320 2.320 2.350 2.300 2.440 5,514,000 2.3467 -5.31%
2025-06-18 0 2.450 2.430 2.450 2.380 2.500 2,757,000 6,688,320 2.4259 2.450 2.430 2.450 2.380 2.500 2,757,000 2.4259 -1.21%
2025-06-17 0 2.480 2.450 2.480 2.440 2.620 7,489,000 19,004,000 2.5376 2.480 2.450 2.480 2.440 2.620 7,489,000 2.5376 0.00%
2025-06-16 0 2.480 2.480 2.500 2.380 2.540 5,264,000 12,976,490 2.4651 2.480 2.480 2.500 2.380 2.540 5,264,000 2.4651 3.33%
2025-06-13 0 2.400 2.400 2.420 2.350 2.420 2,347,000 5,593,240 2.3831 2.400 2.400 2.420 2.350 2.420 2,347,000 2.3831 2.13%
2025-06-12 0 2.350 2.350 2.360 2.330 2.420 2,694,000 6,352,330 2.3580 2.350 2.350 2.360 2.330 2.420 2,694,000 2.3580 -1.67%
2025-06-11 0 2.390 2.390 2.410 2.380 2.440 967,000 2,329,830 2.4093 2.390 2.390 2.410 2.380 2.440 967,000 2.4093 -0.83%
2025-06-10 0 2.410 2.410 2.420 2.390 2.430 2,650,000 6,384,420 2.4092 2.410 2.410 2.420 2.390 2.430 2,650,000 2.4092 -0.41%
2025-06-09 0 2.420 2.400 2.420 2.360 2.440 3,978,000 9,590,510 2.4109 2.420 2.400 2.420 2.360 2.440 3,978,000 2.4109 2.54%
2025-06-06 0 2.360 2.360 2.380 2.360 2.420 1,231,000 2,913,460 2.3667 2.360 2.360 2.380 2.360 2.420 1,231,000 2.3667 -2.07%
2025-06-05 0 2.410 2.380 2.410 2.360 2.410 2,021,000 4,815,310 2.3826 2.410 2.380 2.410 2.360 2.410 2,021,000 2.3826 0.84%
2025-06-04 0 2.390 2.370 2.390 2.360 2.410 1,968,000 4,680,990 2.3786 2.390 2.370 2.390 2.360 2.410 1,968,000 2.3786 0.42%
2025-06-03 0 2.380 2.380 2.410 2.380 2.420 358,000 858,550 2.3982 2.380 2.380 2.410 2.380 2.420 358,000 2.3982 -0.83%
2025-06-02 0 2.400 2.390 2.400 2.360 2.420 972,000 2,322,520 2.3894 2.400 2.390 2.400 2.360 2.420 972,000 2.3894 -1.64%
2025-05-30 0 2.440 2.410 2.440 2.400 2.500 2,361,000 5,787,520 2.4513 2.440 2.410 2.440 2.400 2.500 2,361,000 2.4513 0.00%
2025-05-29 0 2.440 2.410 2.440 2.330 2.490 6,363,000 15,323,410 2.4082 2.440 2.410 2.440 2.330 2.490 6,363,000 2.4082 2.95%
2025-05-28 0 2.440 2.410 2.440 2.370 2.460 2,330,000 5,627,630 2.4153 2.370 2.341 2.370 2.302 2.389 2,398,819 2.3460 2.52%
2025-05-27 0 2.380 2.380 2.400 2.370 2.400 2,071,000 4,937,950 2.3843 2.312 2.312 2.331 2.302 2.331 2,132,169 2.3159 -0.42%
2025-05-26 0 2.390 2.380 2.390 2.360 2.450 4,815,189 11,553,957 2.3995 2.321 2.312 2.321 2.292 2.380 4,957,410 2.3306 -3.24%
2025-05-23 0 2.470 2.440 2.470 2.400 2.500 3,205,000 7,862,550 2.4532 2.399 2.370 2.399 2.331 2.428 3,299,662 2.3828 0.41%
2025-05-22 0 2.460 2.450 2.460 2.390 2.500 2,762,000 6,740,530 2.4405 2.389 2.380 2.389 2.321 2.428 2,843,578 2.3704 -0.81%
2025-05-21 0 2.480 2.480 2.490 2.450 2.490 1,338,000 3,313,120 2.4762 2.409 2.409 2.419 2.380 2.419 1,377,519 2.4051 0.40%
2025-05-20 0 2.470 2.460 2.470 2.440 2.500 1,488,000 3,671,040 2.4671 2.399 2.389 2.399 2.370 2.428 1,531,949 2.3963 -0.80%
2025-05-19 0 2.490 2.470 2.490 2.390 2.490 2,405,000 5,902,090 2.4541 2.419 2.399 2.419 2.321 2.419 2,476,034 2.3837 1.22%
2025-05-16 0 2.460 2.460 2.480 2.420 2.530 3,820,000 9,492,750 2.4850 2.389 2.389 2.409 2.351 2.457 3,932,827 2.4137 -0.81%
2025-05-15 0 2.480 2.470 2.480 2.450 2.500 1,809,000 4,463,340 2.4673 2.409 2.399 2.409 2.380 2.428 1,862,430 2.3965 -0.40%
2025-05-14 0 2.490 2.480 2.490 2.390 2.550 8,640,000 21,408,330 2.4778 2.419 2.409 2.419 2.321 2.477 8,895,190 2.4067 4.18%
2025-05-13 0 2.390 2.390 2.400 2.370 2.440 15,022,000 35,962,310 2.3940 2.321 2.321 2.331 2.302 2.370 15,465,688 2.3253 -2.05%
2025-05-12 0 2.440 2.430 2.440 2.340 2.480 8,700,189 20,939,798 2.4068 2.370 2.360 2.370 2.273 2.409 8,957,157 2.3378 4.27%
2025-05-09 0 2.340 2.330 2.340 2.320 2.410 1,961,000 4,616,730 2.3543 2.273 2.263 2.273 2.253 2.341 2,018,920 2.2867 0.00%
2025-05-08 0 2.340 2.340 2.350 2.290 2.380 4,690,036 10,923,143 2.3290 2.273 2.273 2.283 2.224 2.312 4,828,560 2.2622 -1.27%
2025-05-07 0 2.370 2.360 2.370 2.340 2.440 2,695,000 6,430,300 2.3860 2.302 2.292 2.302 2.273 2.370 2,774,599 2.3176 -0.42%
2025-05-06 0 2.380 2.380 2.420 2.350 2.440 5,046,000 12,101,880 2.3983 2.312 2.312 2.351 2.283 2.370 5,195,038 2.3295 0.42%
2025-05-02 0 2.370 2.350 2.370 2.280 2.390 3,144,840 7,378,813 2.3463 2.302 2.283 2.302 2.215 2.321 3,237,726 2.2790 1.28%
2025-04-30 0 2.340 2.320 2.340 2.290 2.360 2,293,000 5,349,270 2.3329 2.273 2.253 2.273 2.224 2.292 2,360,726 2.2659 -0.85%
2025-04-29 0 2.360 2.350 2.360 2.210 2.370 5,652,000 13,017,890 2.3032 2.292 2.283 2.292 2.147 2.302 5,818,937 2.2372 7.76%
2025-04-28 0 2.190 2.180 2.190 2.120 2.200 2,112,000 4,573,520 2.1655 2.127 2.117 2.127 2.059 2.137 2,174,380 2.1034 3.79%
2025-04-25 0 2.110 2.110 2.120 2.090 2.200 4,757,000 10,264,440 2.1578 2.049 2.049 2.059 2.030 2.137 4,897,502 2.0959 -3.21%
2025-04-24 0 2.180 2.170 2.180 2.160 2.280 5,447,000 11,886,600 2.1822 2.117 2.108 2.117 2.098 2.215 5,607,882 2.1196 -3.54%
2025-04-23 0 2.260 2.250 2.260 2.180 2.290 5,016,000 11,178,880 2.2286 2.195 2.185 2.195 2.117 2.224 5,164,152 2.1647 5.12%
2025-04-22 0 2.150 2.130 2.150 1.970 2.150 5,768,000 12,056,470 2.0902 2.088 2.069 2.088 1.913 2.088 5,938,363 2.0303 10.26%
2025-04-17 0 1.950 1.950 1.960 1.930 1.990 2,120,000 4,146,720 1.9560 1.894 1.894 1.904 1.875 1.933 2,182,616 1.8999 -0.51%
2025-04-16 0 1.960 1.960 1.970 1.950 2.070 4,520,333 9,037,209 1.9992 1.904 1.904 1.913 1.894 2.011 4,653,845 1.9419 -6.67%
2025-04-15 0 2.100 2.080 2.100 2.040 2.140 1,531,000 3,208,400 2.0956 2.040 2.020 2.040 1.981 2.079 1,576,219 2.0355 0.00%
2025-04-14 0 2.100 2.090 2.100 2.030 2.110 5,094,189 10,536,838 2.0684 2.040 2.030 2.040 1.972 2.049 5,244,650 2.0091 6.60%
2025-04-11 0 1.970 1.970 2.000 1.890 2.000 3,113,000 6,047,470 1.9427 1.913 1.913 1.943 1.836 1.943 3,204,945 1.8869 1.55%
2025-04-10 0 1.940 1.940 1.960 1.930 2.150 6,744,000 13,724,030 2.0350 1.884 1.884 1.904 1.875 2.088 6,943,190 1.9766 0.52%
2025-04-09 0 1.930 1.930 1.940 1.790 1.940 2,849,000 5,358,370 1.8808 1.875 1.875 1.884 1.739 1.884 2,933,148 1.8268 2.12%
2025-04-08 0 1.890 1.890 1.910 1.810 1.960 7,025,000 13,189,910 1.8776 1.836 1.836 1.855 1.758 1.904 7,232,489 1.8237 -0.53%
2025-04-07 0 1.900 1.890 1.900 1.720 2.000 14,783,000 27,211,720 1.8407 1.845 1.836 1.845 1.671 1.943 15,219,629 1.7879 -17.75%
2025-04-03 0 2.310 2.310 2.330 2.300 2.510 12,830,000 30,525,450 2.3792 2.244 2.244 2.263 2.234 2.438 13,208,945 2.3110 -10.12%
2025-04-02 0 2.570 2.570 2.580 2.530 2.630 5,256,000 13,607,330 2.5889 2.496 2.496 2.506 2.457 2.555 5,411,241 2.5146 -2.28%
2025-04-01 0 2.630 2.630 2.650 2.530 2.700 7,467,000 19,725,520 2.6417 2.555 2.555 2.574 2.457 2.623 7,687,544 2.5659 3.95%
2025-03-31 0 2.530 2.530 2.550 2.340 2.800 25,122,000 65,519,790 2.6081 2.457 2.457 2.477 2.273 2.720 25,864,000 2.5332 0.40%
2025-03-28 0 2.520 2.520 2.540 2.420 2.630 6,543,000 16,408,130 2.5077 2.448 2.448 2.467 2.351 2.555 6,736,253 2.4358 -1.18%
2025-03-27 0 2.550 2.540 2.550 2.460 2.610 5,359,000 13,605,340 2.5388 2.477 2.467 2.477 2.389 2.535 5,517,283 2.4659 -0.39%
2025-03-26 0 2.560 2.560 2.570 2.470 2.610 3,479,000 8,845,570 2.5426 2.487 2.487 2.496 2.399 2.535 3,581,755 2.4696 3.23%
2025-03-25 0 2.480 2.480 2.500 2.430 2.580 4,899,000 12,189,470 2.4882 2.409 2.409 2.428 2.360 2.506 5,043,696 2.4168 -4.62%
2025-03-24 0 2.600 2.590 2.600 2.360 2.610 9,607,285 24,156,736 2.5144 2.525 2.516 2.525 2.292 2.535 9,891,044 2.4423 6.12%
2025-03-21 0 2.450 2.450 2.460 2.380 2.760 17,244,000 43,323,340 2.5124 2.380 2.380 2.389 2.312 2.681 17,753,316 2.4403 -11.23%
2025-03-20 0 2.760 2.720 2.760 2.630 2.880 11,628,000 31,988,471 2.7510 2.681 2.642 2.681 2.555 2.797 11,971,443 2.6721 -1.78%
2025-03-19 0 2.810 2.810 2.830 2.650 2.920 25,023,000 70,157,290 2.8037 2.729 2.729 2.749 2.574 2.836 25,762,076 2.7233 6.04%
2025-03-18 0 2.650 2.650 2.660 2.450 2.770 25,544,000 68,157,470 2.6682 2.574 2.574 2.584 2.380 2.691 26,298,464 2.5917 7.29%
2025-03-17 0 2.470 2.470 2.490 2.290 2.570 17,267,000 42,271,920 2.4481 2.399 2.399 2.419 2.224 2.496 17,776,996 2.3779 6.47%
2025-03-14 0 2.320 2.280 2.320 2.180 2.350 6,754,000 15,438,380 2.2858 2.253 2.215 2.253 2.117 2.283 6,953,485 2.2202 5.45%
2025-03-13 0 2.200 2.170 2.200 2.170 2.260 2,335,000 5,138,630 2.2007 2.137 2.108 2.137 2.108 2.195 2,403,966 2.1376 -1.35%
2025-03-12 0 2.230 2.210 2.230 2.170 2.280 2,501,724 5,539,195 2.2142 2.166 2.147 2.166 2.108 2.215 2,575,615 2.1506 -1.33%
2025-03-11 0 2.260 2.260 2.270 2.180 2.270 2,406,000 5,369,390 2.2317 2.195 2.195 2.205 2.117 2.205 2,477,063 2.1676 -0.44%
2025-03-10 0 2.270 2.260 2.270 2.250 2.320 2,101,000 4,777,850 2.2741 2.205 2.195 2.205 2.185 2.253 2,163,055 2.2088 0.89%
2025-03-07 0 2.250 2.250 2.280 2.240 2.320 2,658,000 6,013,700 2.2625 2.185 2.185 2.215 2.176 2.253 2,736,506 2.1976 -3.43%
2025-03-06 0 2.330 2.320 2.330 2.250 2.350 5,256,000 12,126,100 2.3071 2.263 2.253 2.263 2.185 2.283 5,411,241 2.2409 2.19%
2025-03-05 0 2.280 2.260 2.280 2.200 2.280 3,706,000 8,277,850 2.2336 2.215 2.195 2.215 2.137 2.215 3,815,460 2.1696 2.70%
2025-03-04 0 2.220 2.220 2.230 2.180 2.280 3,278,000 7,240,820 2.2089 2.156 2.156 2.166 2.117 2.215 3,374,819 2.1455 -3.06%
2025-03-03 0 2.290 2.260 2.290 2.220 2.330 4,957,000 11,189,300 2.2573 2.224 2.195 2.224 2.156 2.263 5,103,409 2.1925 -1.72%
2025-02-28 0 2.330 2.300 2.330 2.260 2.550 10,352,000 24,549,050 2.3714 2.263 2.234 2.263 2.195 2.477 10,657,755 2.3034 -7.54%
2025-02-27 0 2.520 2.510 2.520 2.300 2.680 16,621,000 41,155,600 2.4761 2.448 2.438 2.448 2.234 2.603 17,111,916 2.4051 8.62%
2025-02-26 0 2.320 2.300 2.320 2.160 2.410 13,185,000 30,336,210 2.3008 2.253 2.234 2.253 2.098 2.341 13,574,430 2.2348 0.43%
2025-02-25 0 2.310 2.290 2.310 2.220 2.450 13,999,000 33,006,890 2.3578 2.244 2.224 2.244 2.156 2.380 14,412,473 2.2902 2.21%
2025-02-24 0 2.260 2.250 2.260 2.000 2.260 10,856,000 23,101,980 2.1280 2.195 2.185 2.195 1.943 2.195 11,176,641 2.0670 13.57%
2025-02-21 0 1.990 1.950 1.990 1.950 2.150 6,725,000 13,441,260 1.9987 1.933 1.894 1.933 1.894 2.088 6,923,629 1.9414 -6.13%
2025-02-20 0 2.120 2.110 2.120 2.050 2.220 2,760,000 5,847,330 2.1186 2.059 2.049 2.059 1.991 2.156 2,841,519 2.0578 -3.64%
2025-02-19 0 2.200 2.190 2.200 2.160 2.250 2,454,000 5,428,480 2.2121 2.137 2.127 2.137 2.098 2.185 2,526,481 2.1486 -0.45%
2025-02-18 0 2.210 2.200 2.210 2.120 2.220 4,878,000 10,612,970 2.1757 2.147 2.137 2.147 2.059 2.156 5,022,076 2.1133 1.38%
2025-02-17 0 2.180 2.170 2.180 1.880 2.190 10,320,000 20,865,260 2.0218 2.117 2.108 2.117 1.826 2.127 10,624,810 1.9638 14.74%
2025-02-14 0 1.900 1.900 1.920 1.850 1.920 7,224,000 13,655,710 1.8903 1.845 1.845 1.865 1.797 1.865 7,437,367 1.8361 2.15%
2025-02-13 0 1.860 1.850 1.860 1.800 2.060 22,408,000 43,104,610 1.9236 1.807 1.797 1.807 1.748 2.001 23,069,840 1.8684 14.11%
2025-02-12 0 1.630 1.630 1.640 1.540 1.630 941,000 1,515,140 1.6101 1.583 1.583 1.593 1.496 1.583 968,793 1.5639 3.82%
2025-02-11 0 1.570 1.550 1.570 1.500 1.570 548,000 834,870 1.5235 1.525 1.506 1.525 1.457 1.525 564,186 1.4798 0.64%
2025-02-10 0 1.560 1.550 1.570 1.530 1.570 1,232,000 1,898,650 1.5411 1.515 1.506 1.525 1.486 1.525 1,268,388 1.4969 -0.64%
2025-02-07 0 1.570 1.560 1.570 1.510 1.630 966,000 1,531,120 1.5850 1.525 1.515 1.525 1.467 1.583 994,532 1.5395 0.64%
2025-02-06 0 1.560 1.540 1.560 1.510 1.560 392,000 601,130 1.5335 1.515 1.496 1.515 1.467 1.515 403,578 1.4895 2.63%
2025-02-05 0 1.520 1.510 1.520 1.490 1.520 580,000 869,520 1.4992 1.476 1.467 1.476 1.447 1.476 597,131 1.4562 0.00%
2025-02-04 0 1.520 1.500 1.520 1.510 1.540 472,000 720,710 1.5269 1.476 1.457 1.476 1.467 1.496 485,941 1.4831 0.66%
2025-02-03 0 1.510 1.510 1.520 1.490 1.510 89,000 133,410 1.4990 1.467 1.467 1.476 1.447 1.467 91,629 1.4560 -0.66%
2025-01-28 0 1.520 1.500 1.520 1.510 1.520 21,000 31,720 1.5105 1.476 1.457 1.476 1.467 1.476 21,620 1.4671 -0.65%
2025-01-27 0 1.530 1.520 1.530 1.510 1.530 25,000 37,850 1.5140 1.486 1.476 1.486 1.467 1.486 25,738 1.4706 0.00%
2025-01-24 0 1.530 1.500 1.530 1.490 1.530 75,000 113,020 1.5069 1.486 1.457 1.486 1.447 1.486 77,215 1.4637 2.00%
2025-01-23 0 1.500 1.500 1.510 1.470 1.520 359,000 531,580 1.4807 1.457 1.457 1.467 1.428 1.476 369,603 1.4382 -0.66%
2025-01-22 0 1.510 1.510 1.520 1.480 1.510 393,000 589,070 1.4989 1.467 1.467 1.476 1.438 1.467 404,608 1.4559 -0.66%
2025-01-21 0 1.520 1.510 1.530 1.510 1.540 180,609 276,017 1.5283 1.476 1.467 1.486 1.467 1.496 185,943 1.4844 -1.30%
2025-01-20 0 1.540 1.540 1.550 1.500 1.540 286,000 437,860 1.5310 1.496 1.496 1.506 1.457 1.496 294,447 1.4871 1.32%
2025-01-17 0 1.520 1.490 1.520 1.490 1.510 428,000 639,050 1.4931 1.476 1.447 1.476 1.447 1.467 440,641 1.4503 0.00%
2025-01-16 0 1.520 1.510 1.520 1.500 1.530 99,000 149,380 1.5089 1.476 1.467 1.476 1.457 1.486 101,924 1.4656 2.70%
2025-01-15 0 1.480 1.480 1.520 1.480 1.510 338,000 505,160 1.4946 1.438 1.438 1.476 1.438 1.467 347,983 1.4517 -3.90%
2025-01-14 0 1.540 1.500 1.540 1.480 1.540 177,000 266,800 1.5073 1.496 1.457 1.496 1.438 1.496 182,228 1.4641 1.32%
2025-01-13 0 1.520 1.510 1.540 1.480 1.520 464,000 689,280 1.4855 1.476 1.467 1.496 1.438 1.476 477,705 1.4429 0.66%
2025-01-10 0 1.510 1.490 1.530 1.490 1.530 389,000 584,750 1.5032 1.467 1.447 1.486 1.447 1.486 400,489 1.4601 -0.66%
2025-01-09 0 1.520 1.490 1.520 1.490 1.520 241,000 362,670 1.5049 1.476 1.447 1.476 1.447 1.476 248,118 1.4617 0.00%
2025-01-08 0 1.520 1.520 1.540 1.510 1.540 186,000 281,585 1.5139 1.476 1.476 1.496 1.467 1.496 191,494 1.4705 -1.94%
2025-01-07 0 1.550 1.520 1.550 1.520 1.550 35,000 53,830 1.5380 1.506 1.476 1.506 1.476 1.506 36,034 1.4939 0.00%
2025-01-06 0 1.550 1.530 1.550 1.530 1.550 48,000 73,860 1.5388 1.506 1.486 1.506 1.486 1.506 49,418 1.4946 0.00%
2025-01-03 0 1.550 1.540 1.550 1.490 1.570 971,000 1,477,450 1.5216 1.506 1.496 1.506 1.447 1.525 999,679 1.4779 1.31%
2025-01-02 0 1.530 1.520 1.530 1.530 1.550 219,000 338,190 1.5442 1.486 1.476 1.486 1.486 1.506 225,468 1.4999 -1.29%
2024-12-31 0 1.550 1.540 1.550 - - 0 0 - 1.506 1.496 1.506 - - 0 - 0.00%
2024-12-30 0 1.550 1.530 1.550 1.500 1.550 452,000 699,060 1.5466 1.506 1.486 1.506 1.457 1.506 465,350 1.5022 1.97%
2024-12-27 0 1.520 1.500 1.520 1.470 1.540 495,000 754,490 1.5242 1.476 1.457 1.476 1.428 1.496 509,620 1.4805 0.66%
2024-12-24 0 1.510 1.470 1.510 1.450 1.510 275,000 404,370 1.4704 1.467 1.428 1.467 1.408 1.467 283,122 1.4283 1.34%
2024-12-23 0 1.490 1.470 1.490 1.460 1.490 355,000 521,370 1.4686 1.447 1.428 1.447 1.418 1.447 365,485 1.4265 0.00%
2024-12-20 0 1.490 1.490 1.500 1.490 1.520 437,000 658,830 1.5076 1.447 1.447 1.457 1.447 1.476 449,907 1.4644 -1.97%
2024-12-19 0 1.520 1.510 1.520 1.510 1.530 177,000 267,700 1.5124 1.476 1.467 1.476 1.467 1.486 182,228 1.4690 -0.65%
2024-12-18 0 1.530 1.510 1.530 1.510 1.530 186,000 281,200 1.5118 1.486 1.467 1.486 1.467 1.486 191,494 1.4685 0.66%
2024-12-17 0 1.520 1.510 1.520 1.510 1.530 122,000 185,430 1.5199 1.476 1.467 1.476 1.467 1.486 125,603 1.4763 0.00%
2024-12-16 0 1.520 1.510 1.520 1.500 1.520 512,000 771,790 1.5074 1.476 1.467 1.476 1.457 1.476 527,122 1.4642 -0.65%
2024-12-13 0 1.530 1.510 1.530 1.500 1.540 133,000 201,210 1.5129 1.486 1.467 1.486 1.457 1.496 136,928 1.4695 -0.65%
2024-12-12 0 1.540 1.520 1.540 1.510 1.540 93,000 141,390 1.5203 1.496 1.476 1.496 1.467 1.496 95,747 1.4767 0.00%
2024-12-11 0 1.540 1.540 1.550 1.520 1.550 820,000 1,252,630 1.5276 1.496 1.496 1.506 1.476 1.506 844,219 1.4838 -1.28%
2024-12-10 0 1.560 1.550 1.560 1.520 1.560 346,000 536,570 1.5508 1.515 1.506 1.515 1.476 1.515 356,219 1.5063 0.65%
2024-12-09 0 1.550 1.520 1.550 1.510 1.550 37,000 56,540 1.5281 1.506 1.476 1.506 1.467 1.506 38,093 1.4843 -0.64%
2024-12-06 0 1.560 1.540 1.560 1.520 1.520 72,000 109,480 1.5206 1.515 1.496 1.515 1.476 1.476 74,127 1.4769 0.65%
2024-12-05 0 1.550 1.540 1.550 1.510 1.530 66,000 100,620 1.5245 1.506 1.496 1.506 1.467 1.486 67,949 1.4808 0.00%
2024-12-04 0 1.550 1.540 1.550 1.510 1.560 557,000 862,510 1.5485 1.506 1.496 1.506 1.467 1.515 573,451 1.5041 1.97%
2024-12-03 0 1.520 1.520 1.540 1.490 1.530 3,941,000 6,022,410 1.5281 1.476 1.476 1.496 1.447 1.486 4,057,401 1.4843 0.00%
2024-12-02 0 1.520 1.520 1.540 1.490 1.540 470,000 709,120 1.5088 1.476 1.476 1.496 1.447 1.496 483,882 1.4655 -0.65%
2024-11-29 0 1.530 1.520 1.550 1.530 1.560 172,000 264,100 1.5355 1.486 1.476 1.506 1.486 1.515 177,080 1.4914 -1.29%
2024-11-28 0 1.550 1.550 1.560 1.550 1.560 141,000 219,590 1.5574 1.506 1.506 1.515 1.506 1.515 145,165 1.5127 0.00%
2024-11-27 0 1.550 1.540 1.550 1.530 1.550 150,000 231,360 1.5424 1.506 1.496 1.506 1.486 1.506 154,430 1.4982 0.65%
2024-11-26 0 1.540 1.540 1.550 1.540 1.550 492,000 760,500 1.5457 1.496 1.496 1.506 1.496 1.506 506,532 1.5014 -0.65%
2024-11-25 0 1.550 1.530 1.550 1.530 1.560 297,000 460,900 1.5519 1.506 1.486 1.506 1.486 1.515 305,772 1.5073 1.31%
2024-11-22 0 1.530 1.530 1.540 1.510 1.550 346,000 532,740 1.5397 1.486 1.486 1.496 1.467 1.506 356,219 1.4955 -1.92%
2024-11-21 0 1.560 1.550 1.560 1.520 1.560 153,000 237,110 1.5497 1.515 1.506 1.515 1.476 1.515 157,519 1.5053 0.00%
2024-11-20 0 1.560 1.560 1.570 1.530 1.570 300,000 464,810 1.5494 1.515 1.515 1.525 1.486 1.525 308,861 1.5049 0.65%
2024-11-19 0 1.550 1.550 1.560 1.530 1.550 153,000 235,800 1.5412 1.506 1.506 1.515 1.486 1.506 157,519 1.4970 0.65%
2024-11-18 0 1.540 1.530 1.540 1.510 1.560 330,000 510,080 1.5457 1.496 1.486 1.496 1.467 1.515 339,747 1.5014 0.00%
2024-11-15 0 1.540 1.530 1.550 1.510 1.550 382,000 589,550 1.5433 1.496 1.486 1.506 1.467 1.506 393,283 1.4990 0.00%
2024-11-14 0 1.540 1.510 1.540 1.500 1.540 1,114,000 1,694,110 1.5207 1.496 1.467 1.496 1.457 1.496 1,146,903 1.4771 -0.65%
2024-11-13 0 1.550 1.530 1.550 1.480 1.550 798,000 1,205,210 1.5103 1.506 1.486 1.506 1.438 1.506 821,570 1.4670 0.00%
2024-11-12 0 1.550 1.550 1.560 1.520 1.560 1,674,000 2,577,570 1.5398 1.506 1.506 1.515 1.476 1.515 1,723,443 1.4956 -3.73%
2024-11-11 0 1.610 1.580 1.610 1.540 1.610 456,000 716,020 1.5702 1.564 1.535 1.564 1.496 1.564 469,468 1.5252 0.00%
2024-11-08 0 1.610 1.600 1.610 1.610 1.610 112,000 180,320 1.6100 1.564 1.554 1.564 1.564 1.564 115,308 1.5638 0.00%
2024-11-07 0 1.610 1.600 1.630 1.600 1.640 143,000 229,350 1.6038 1.564 1.554 1.583 1.554 1.593 147,224 1.5578 0.00%
2024-11-06 0 1.610 1.610 1.620 1.580 1.640 1,048,000 1,689,760 1.6124 1.564 1.564 1.574 1.535 1.593 1,078,954 1.5661 0.62%
2024-11-05 0 1.600 1.580 1.600 1.550 1.600 324,000 509,040 1.5711 1.554 1.535 1.554 1.506 1.554 333,570 1.5260 1.27%
2024-11-04 0 1.580 1.570 1.580 1.550 1.590 233,000 365,180 1.5673 1.535 1.525 1.535 1.506 1.544 239,882 1.5223 0.64%
2024-11-01 0 1.570 1.570 1.600 1.530 1.600 652,000 1,023,960 1.5705 1.525 1.525 1.554 1.486 1.554 671,257 1.5254 2.61%
2024-10-31 0 1.530 1.530 1.550 1.530 1.570 265,000 408,810 1.5427 1.486 1.486 1.506 1.486 1.525 272,827 1.4984 -1.92%
2024-10-30 0 1.560 1.560 1.580 1.530 1.560 319,000 493,460 1.5469 1.515 1.515 1.535 1.486 1.515 328,422 1.5025 1.30%
2024-10-29 0 1.540 1.540 1.550 1.500 1.590 1,047,000 1,591,680 1.5202 1.496 1.496 1.506 1.457 1.544 1,077,924 1.4766 -3.14%
2024-10-28 0 1.590 1.550 1.590 1.550 1.600 1,024,000 1,615,270 1.5774 1.544 1.506 1.544 1.506 1.554 1,054,245 1.5322 -0.62%
2024-10-25 0 1.600 1.590 1.600 1.510 1.620 952,000 1,483,680 1.5585 1.554 1.544 1.554 1.467 1.574 980,118 1.5138 0.00%
2024-10-24 0 1.600 1.600 1.620 1.580 1.710 2,138,000 3,450,930 1.6141 1.554 1.554 1.574 1.535 1.661 2,201,148 1.5678 -5.33%
2024-10-23 0 1.690 1.680 1.690 1.650 1.700 3,525,000 5,913,520 1.6776 1.642 1.632 1.642 1.603 1.651 3,629,114 1.6295 0.60%
2024-10-22 0 1.680 1.660 1.680 1.620 1.690 1,049,000 1,735,000 1.6540 1.632 1.612 1.632 1.574 1.642 1,079,983 1.6065 1.20%
2024-10-21 0 1.660 1.640 1.660 1.620 1.670 828,000 1,358,560 1.6408 1.612 1.593 1.612 1.574 1.622 852,456 1.5937 1.84%
2024-10-18 0 1.630 1.630 1.660 1.600 1.670 576,000 945,370 1.6413 1.583 1.583 1.612 1.554 1.622 593,013 1.5942 1.24%
2024-10-17 0 1.610 1.610 1.620 1.600 1.640 204,000 329,410 1.6148 1.564 1.564 1.574 1.554 1.593 210,025 1.5684 0.00%
2024-10-16 0 1.610 1.530 1.610 1.520 1.610 1,481,000 2,291,820 1.5475 1.564 1.486 1.564 1.476 1.564 1,524,743 1.5031 -1.23%
2024-10-15 0 1.630 1.610 1.630 1.600 1.650 454,000 735,110 1.6192 1.583 1.564 1.583 1.554 1.603 467,409 1.5727 -4.12%
2024-10-14 0 1.700 1.650 1.700 1.630 1.700 830,000 1,396,870 1.6830 1.651 1.603 1.651 1.583 1.651 854,515 1.6347 0.00%
2024-10-10 0 1.740 1.720 1.740 1.690 1.740 933,000 1,588,180 1.7022 1.651 1.632 1.651 1.604 1.651 983,158 1.6154 0.00%
2024-10-09 0 1.740 1.710 1.740 1.700 1.780 624,000 1,072,980 1.7195 1.651 1.623 1.651 1.613 1.689 657,546 1.6318 -2.25%
2024-10-08 0 1.780 1.770 1.780 1.680 1.830 1,612,000 2,828,870 1.7549 1.689 1.680 1.689 1.594 1.737 1,698,662 1.6654 -2.73%
2024-10-07 0 1.830 1.810 1.830 1.690 1.830 2,113,000 3,725,990 1.7634 1.737 1.718 1.737 1.604 1.737 2,226,595 1.6734 7.65%
2024-10-04 0 1.700 1.690 1.700 1.640 1.700 2,330,000 3,870,880 1.6613 1.613 1.604 1.613 1.556 1.613 2,455,261 1.5766 2.41%
2024-10-03 0 1.660 1.660 1.680 1.600 1.690 873,000 1,427,650 1.6353 1.575 1.575 1.594 1.518 1.604 919,933 1.5519 0.00%
2024-10-02 0 1.660 1.640 1.670 1.600 1.680 2,221,000 3,642,040 1.6398 1.575 1.556 1.585 1.518 1.594 2,340,401 1.5562 1.22%
2024-09-30 0 1.640 1.630 1.650 1.570 1.650 2,414,000 3,855,660 1.5972 1.556 1.547 1.566 1.490 1.566 2,543,777 1.5157 5.13%
2024-09-27 0 1.560 1.550 1.570 1.530 1.600 1,575,000 2,448,830 1.5548 1.480 1.471 1.490 1.452 1.518 1,659,672 1.4755 0.65%
2024-09-26 0 1.550 1.530 1.550 1.500 1.560 271,000 417,660 1.5412 1.471 1.452 1.471 1.423 1.480 285,569 1.4626 1.97%
2024-09-25 0 1.520 1.500 1.520 1.500 1.520 465,000 700,850 1.5072 1.442 1.423 1.442 1.423 1.442 489,999 1.4303 0.66%
2024-09-24 0 1.510 1.500 1.510 1.460 1.510 455,000 678,780 1.4918 1.433 1.423 1.433 1.386 1.433 479,461 1.4157 0.67%
2024-09-23 0 1.500 1.490 1.500 1.490 1.500 189,000 282,450 1.4944 1.423 1.414 1.423 1.414 1.423 199,161 1.4182 -0.66%
2024-09-20 0 1.510 1.490 1.510 1.490 1.510 150,000 224,500 1.4967 1.433 1.414 1.433 1.414 1.433 158,064 1.4203 -0.66%
2024-09-19 0 1.520 1.510 1.520 1.460 1.520 257,000 381,210 1.4833 1.442 1.433 1.442 1.386 1.442 270,816 1.4076 -0.65%
2024-09-17 0 1.530 1.500 1.530 - - 0 0 - 1.452 1.423 1.452 - - 0 - 0.00%
2024-09-16 0 1.530 1.530 1.540 1.520 1.540 36,000 55,040 1.5289 1.452 1.452 1.461 1.442 1.461 37,935 1.4509 0.00%
2024-09-13 0 1.530 1.530 1.540 1.500 1.530 389,000 586,470 1.5076 1.452 1.452 1.461 1.423 1.452 409,913 1.4307 1.32%
2024-09-12 0 1.510 1.500 1.510 1.500 1.520 506,000 760,230 1.5024 1.433 1.423 1.433 1.423 1.442 533,203 1.4258 -0.66%
2024-09-11 0 1.520 1.490 1.520 1.460 1.520 93,000 136,900 1.4720 1.442 1.414 1.442 1.386 1.442 98,000 1.3969 0.00%
2024-09-10 0 1.520 1.490 1.520 1.470 1.520 8,000 11,930 1.4913 1.442 1.414 1.442 1.395 1.442 8,430 1.4152 0.00%
2024-09-09 0 1.520 1.470 1.520 1.480 1.520 547,000 817,730 1.4949 1.442 1.395 1.442 1.404 1.442 576,407 1.4187 -1.94%
2024-09-05 0 1.550 1.540 1.550 1.530 1.550 120,000 185,440 1.5453 1.471 1.461 1.471 1.452 1.471 126,451 1.4665 -1.90%
2024-09-04 0 1.580 1.570 1.580 1.550 1.590 26,000 40,760 1.5677 1.499 1.490 1.499 1.471 1.509 27,398 1.4877 0.64%
2024-09-03 0 1.570 1.570 1.580 1.550 1.570 163,000 253,720 1.5566 1.490 1.490 1.499 1.471 1.490 171,763 1.4772 -0.63%
2024-09-02 0 1.580 1.570 1.580 1.560 1.610 178,000 281,760 1.5829 1.499 1.490 1.499 1.480 1.528 187,569 1.5022 -1.86%
2024-08-30 0 1.610 1.570 1.610 1.520 1.610 964,000 1,512,600 1.5691 1.528 1.490 1.528 1.442 1.528 1,015,825 1.4890 1.90%
2024-08-29 0 1.580 1.570 1.580 1.560 1.580 22,000 34,620 1.5736 1.499 1.490 1.499 1.480 1.499 23,183 1.4934 0.00%
2024-08-28 0 1.580 1.580 1.590 1.570 1.590 359,000 566,120 1.5769 1.499 1.499 1.509 1.490 1.509 378,300 1.4965 -1.25%
2024-08-27 0 1.600 1.590 1.600 1.570 1.600 172,000 273,050 1.5875 1.518 1.509 1.518 1.490 1.518 181,247 1.5065 1.27%
2024-08-26 0 1.580 1.580 1.600 1.570 1.600 171,000 270,980 1.5847 1.499 1.499 1.518 1.490 1.518 180,193 1.5038 -1.86%
2024-08-23 0 1.610 1.590 1.610 1.590 1.610 60,000 96,240 1.6040 1.528 1.509 1.528 1.509 1.528 63,226 1.5222 0.00%
2024-08-22 0 1.610 1.600 1.610 1.590 1.610 510,000 808,600 1.5855 1.528 1.518 1.528 1.509 1.528 537,418 1.5046 0.00%
2024-08-21 0 1.610 1.600 1.610 1.560 1.610 602,000 959,920 1.5946 1.528 1.518 1.528 1.480 1.528 634,364 1.5132 -0.62%
2024-08-20 0 1.620 1.580 1.620 1.580 1.630 315,000 502,390 1.5949 1.537 1.499 1.537 1.499 1.547 331,934 1.5135 -0.61%
2024-08-19 0 1.630 1.620 1.630 1.600 1.670 1,304,000 2,136,580 1.6385 1.547 1.537 1.547 1.518 1.585 1,374,103 1.5549 -0.61%
2024-08-16 0 1.640 1.620 1.640 1.600 1.640 257,000 418,070 1.6267 1.556 1.537 1.556 1.518 1.556 270,816 1.5437 0.61%
2024-08-15 0 1.630 1.610 1.630 1.600 1.630 342,000 552,330 1.6150 1.547 1.528 1.547 1.518 1.547 360,386 1.5326 0.62%
2024-08-14 0 1.620 1.610 1.620 1.610 1.620 90,000 145,320 1.6147 1.537 1.528 1.537 1.528 1.537 94,838 1.5323 0.62%
2024-08-13 0 1.610 1.600 1.610 1.570 1.610 182,000 289,720 1.5919 1.528 1.518 1.528 1.490 1.528 191,784 1.5107 1.90%
2024-08-12 0 1.580 1.570 1.580 1.550 1.580 131,000 206,290 1.5747 1.499 1.490 1.499 1.471 1.499 138,043 1.4944 -1.25%
2024-08-09 0 1.600 1.560 1.610 1.530 1.600 254,000 395,710 1.5579 1.518 1.480 1.528 1.452 1.518 267,655 1.4784 1.91%
2024-08-08 0 1.570 1.560 1.570 1.560 1.610 135,000 212,340 1.5729 1.490 1.480 1.490 1.480 1.528 142,258 1.4926 -2.48%
2024-08-07 0 1.610 1.610 1.630 1.560 1.610 333,000 530,170 1.5921 1.528 1.528 1.547 1.480 1.528 350,902 1.5109 1.90%
2024-08-06 0 1.580 1.540 1.580 1.540 1.590 700,000 1,092,300 1.5604 1.499 1.461 1.499 1.461 1.509 737,632 1.4808 -0.63%
2024-08-05 0 1.590 1.560 1.580 1.600 1.620 39,000 63,120 1.6185 1.509 1.480 1.499 1.518 1.537 41,097 1.5359 -3.05%
2024-08-02 0 1.640 1.640 1.650 1.590 1.640 123,000 200,570 1.6307 1.556 1.556 1.566 1.509 1.556 129,613 1.5475 0.00%
2024-08-01 0 1.640 1.630 1.640 1.600 1.660 1,299,000 2,123,480 1.6347 1.556 1.547 1.556 1.518 1.575 1,368,835 1.5513 1.86%
2024-07-31 0 1.610 1.610 1.620 1.590 1.620 122,000 196,800 1.6131 1.528 1.528 1.537 1.509 1.537 128,559 1.5308 1.90%
2024-07-30 0 1.580 1.580 1.600 1.580 1.620 465,000 745,140 1.6025 1.499 1.499 1.518 1.499 1.537 489,999 1.5207 0.00%
2024-07-29 0 1.580 1.580 1.600 1.550 1.600 374,000 586,100 1.5671 1.499 1.499 1.518 1.471 1.518 394,106 1.4872 -1.86%
2024-07-26 0 1.610 1.550 1.620 1.540 1.630 157,000 243,570 1.5514 1.528 1.471 1.537 1.461 1.547 165,440 1.4723 3.87%
2024-07-25 0 1.550 1.530 1.560 1.530 1.590 324,000 502,700 1.5515 1.471 1.452 1.480 1.452 1.509 341,418 1.4724 -1.90%
2024-07-24 0 1.580 1.570 1.580 1.570 1.580 52,000 81,940 1.5758 1.499 1.490 1.499 1.490 1.499 54,796 1.4954 -1.86%
2024-07-23 0 1.610 1.610 1.640 1.560 1.630 607,000 957,350 1.5772 1.528 1.528 1.556 1.480 1.547 639,632 1.4967 1.90%
2024-07-22 0 1.580 1.570 1.580 1.550 1.580 439,000 687,230 1.5654 1.499 1.490 1.499 1.471 1.499 462,601 1.4856 1.28%
2024-07-19 0 1.560 1.550 1.560 1.560 1.610 907,000 1,426,300 1.5725 1.480 1.471 1.480 1.480 1.528 955,761 1.4923 -4.29%
2024-07-18 0 1.630 1.600 1.630 1.590 1.680 1,342,000 2,162,870 1.6117 1.547 1.518 1.547 1.509 1.594 1,414,146 1.5295 -2.98%
2024-07-17 0 1.680 1.680 1.690 1.650 1.710 1,129,000 1,887,440 1.6718 1.594 1.594 1.604 1.566 1.623 1,189,695 1.5865 -1.18%
2024-07-16 0 1.700 1.700 1.720 1.690 1.730 366,000 624,040 1.7050 1.613 1.613 1.632 1.604 1.642 385,676 1.6180 -1.16%
2024-07-15 0 1.720 1.700 1.720 1.710 1.730 293,000 503,490 1.7184 1.632 1.613 1.632 1.623 1.642 308,752 1.6307 -0.58%
2024-07-12 0 1.730 1.720 1.730 1.720 1.760 510,000 883,420 1.7322 1.642 1.632 1.642 1.632 1.670 537,418 1.6438 0.00%
2024-07-11 0 1.730 1.720 1.730 1.710 1.730 219,000 377,920 1.7257 1.642 1.632 1.642 1.623 1.642 230,773 1.6376 0.00%
2024-07-10 0 1.730 1.730 1.740 1.710 1.740 230,000 397,900 1.7300 1.642 1.642 1.651 1.623 1.651 242,365 1.6417 -0.57%
2024-07-09 0 1.740 1.730 1.740 1.650 1.790 3,062,000 5,294,230 1.7290 1.651 1.642 1.651 1.566 1.699 3,226,614 1.6408 2.96%
2024-07-08 0 1.690 1.680 1.690 1.650 1.700 861,000 1,443,720 1.6768 1.604 1.594 1.604 1.566 1.613 907,288 1.5912 1.20%
2024-07-05 0 1.670 1.650 1.670 1.630 1.670 466,000 767,990 1.6480 1.585 1.566 1.585 1.547 1.585 491,052 1.5640 1.21%
2024-07-04 0 1.650 1.640 1.650 1.640 1.670 1,205,000 1,992,600 1.6536 1.566 1.556 1.566 1.556 1.585 1,269,781 1.5692 0.61%
2024-07-03 0 1.640 1.630 1.640 1.600 1.650 765,000 1,244,520 1.6268 1.556 1.547 1.556 1.518 1.566 806,127 1.5438 1.86%
2024-07-02 0 1.610 1.610 1.620 1.610 1.640 343,000 555,550 1.6197 1.528 1.528 1.537 1.528 1.556 361,440 1.5370 -1.23%
2024-06-28 0 1.630 1.620 1.630 1.610 1.650 958,000 1,552,320 1.6204 1.547 1.537 1.547 1.528 1.566 1,009,502 1.5377 1.24%
2024-06-27 0 1.610 1.610 1.630 1.610 1.690 932,000 1,534,410 1.6464 1.528 1.528 1.547 1.528 1.604 982,105 1.5624 -1.23%
2024-06-26 0 1.630 1.620 1.630 1.620 1.650 829,000 1,353,970 1.6333 1.547 1.537 1.547 1.537 1.566 873,567 1.5499 -1.21%
2024-06-25 0 1.650 1.640 1.650 1.610 1.670 901,000 1,467,240 1.6285 1.566 1.556 1.566 1.528 1.585 949,438 1.5454 0.00%
2024-06-24 0 1.650 1.640 1.650 1.630 1.760 2,499,000 4,214,910 1.6866 1.566 1.556 1.566 1.547 1.670 2,633,347 1.6006 -2.94%
2024-06-21 0 1.700 1.670 1.700 1.550 1.740 6,166,000 10,221,440 1.6577 1.613 1.585 1.613 1.471 1.651 6,497,486 1.5731 6.25%
2024-06-20 0 1.600 1.600 1.610 1.540 1.630 1,842,000 2,914,650 1.5823 1.518 1.518 1.528 1.461 1.547 1,941,026 1.5016 -3.03%
2024-06-19 0 1.650 1.640 1.650 1.590 1.650 1,995,000 3,234,270 1.6212 1.566 1.556 1.566 1.509 1.566 2,102,252 1.5385 2.48%
2024-06-18 0 1.610 1.600 1.610 1.580 1.640 1,248,000 2,007,230 1.6084 1.528 1.518 1.528 1.499 1.556 1,315,093 1.5263 -2.42%
2024-06-17 0 1.650 1.640 1.650 1.540 1.680 2,439,000 3,944,100 1.6171 1.566 1.556 1.566 1.461 1.594 2,570,121 1.5346 7.14%
2024-06-14 0 1.540 1.520 1.540 1.450 1.550 1,137,000 1,711,600 1.5054 1.461 1.442 1.461 1.376 1.471 1,198,125 1.4286 4.76%
2024-06-13 0 1.470 1.460 1.470 1.400 1.490 627,000 902,350 1.4392 1.395 1.386 1.395 1.329 1.414 660,708 1.3657 0.68%
2024-06-12 0 1.460 1.450 1.460 1.390 1.460 412,000 578,660 1.4045 1.386 1.376 1.386 1.319 1.386 434,149 1.3329 4.29%
2024-06-11 0 1.400 1.390 1.400 1.390 1.420 436,000 611,480 1.4025 1.329 1.319 1.329 1.319 1.348 459,439 1.3309 -2.10%
2024-06-07 0 1.430 1.420 1.430 1.380 1.430 442,000 625,060 1.4142 1.357 1.348 1.357 1.310 1.357 465,762 1.3420 -0.69%
2024-06-06 0 1.440 1.430 1.440 1.420 1.460 170,000 243,550 1.4326 1.367 1.357 1.367 1.348 1.386 179,139 1.3596 0.00%
2024-06-05 0 1.440 1.410 1.440 1.410 1.460 1,556,000 2,230,540 1.4335 1.367 1.338 1.367 1.338 1.386 1,639,651 1.3604 -2.70%
2024-06-04 0 1.480 1.410 1.480 1.400 1.480 1,750,000 2,523,620 1.4421 1.404 1.338 1.404 1.329 1.404 1,844,080 1.3685 0.00%
2024-06-03 0 1.480 1.460 1.480 1.440 1.490 1,733,000 2,538,130 1.4646 1.404 1.386 1.404 1.367 1.414 1,826,166 1.3899 5.71%
2024-05-31 0 1.400 1.400 1.410 1.400 1.510 2,673,000 3,892,560 1.4563 1.329 1.329 1.338 1.329 1.433 2,816,701 1.3820 -4.11%
2024-05-30 0 1.460 1.450 1.460 1.320 1.460 3,624,000 5,002,130 1.3803 1.386 1.376 1.386 1.253 1.386 3,818,827 1.3099 12.31%
2024-05-29 0 1.370 1.360 1.370 1.330 1.370 316,000 424,820 1.3444 1.234 1.225 1.234 1.198 1.234 350,918 1.2106 0.74%
2024-05-28 0 1.360 1.350 1.360 1.340 1.370 361,000 487,840 1.3514 1.225 1.216 1.225 1.207 1.234 400,891 1.2169 -0.73%
2024-05-27 0 1.370 1.360 1.370 1.310 1.380 2,741,000 3,653,730 1.3330 1.234 1.225 1.234 1.180 1.243 3,043,884 1.2004 -2.84%
2024-05-24 0 1.410 1.400 1.410 1.390 1.430 590,000 833,760 1.4132 1.270 1.261 1.270 1.252 1.288 655,196 1.2725 0.00%
2024-05-23 0 1.410 1.400 1.410 1.360 1.430 440,000 612,030 1.3910 1.270 1.261 1.270 1.225 1.288 488,621 1.2526 2.17%
2024-05-22 0 1.380 1.380 1.410 1.370 1.400 557,000 772,870 1.3876 1.243 1.243 1.270 1.234 1.261 618,549 1.2495 -0.72%
2024-05-21 0 1.390 1.370 1.390 1.360 1.400 1,110,000 1,539,060 1.3865 1.252 1.234 1.252 1.225 1.261 1,232,656 1.2486 -0.71%
2024-05-20 0 1.400 1.390 1.400 1.340 1.490 3,971,000 5,534,220 1.3937 1.261 1.252 1.261 1.207 1.342 4,409,800 1.2550 -5.41%
2024-05-17 0 1.480 1.470 1.480 1.460 1.500 689,000 1,016,780 1.4757 1.333 1.324 1.333 1.315 1.351 765,135 1.3289 -1.33%
2024-05-16 0 1.500 1.490 1.500 1.480 1.500 617,000 917,930 1.4877 1.351 1.342 1.351 1.333 1.351 685,179 1.3397 1.35%
2024-05-14 0 1.480 1.470 1.480 1.450 1.480 798,000 1,164,990 1.4599 1.333 1.324 1.333 1.306 1.333 886,180 1.3146 1.37%
2024-05-13 0 1.460 1.450 1.480 1.450 1.490 1,140,000 1,668,820 1.4639 1.315 1.306 1.333 1.306 1.342 1,265,971 1.3182 -1.35%
2024-05-10 0 1.480 1.480 1.490 1.450 1.500 966,000 1,418,090 1.4680 1.333 1.333 1.342 1.306 1.351 1,072,744 1.3219 1.37%
2024-05-09 0 1.460 1.450 1.460 1.410 1.480 1,600,000 2,300,290 1.4377 1.315 1.306 1.315 1.270 1.333 1,776,802 1.2946 0.00%
2024-05-08 0 1.460 1.450 1.470 1.390 1.510 2,165,000 3,122,670 1.4423 1.315 1.306 1.324 1.252 1.360 2,404,235 1.2988 5.04%
2024-05-07 0 1.390 1.380 1.390 1.310 1.390 1,091,000 1,469,290 1.3467 1.252 1.243 1.252 1.180 1.252 1,211,557 1.2127 3.73%
2024-05-06 0 1.340 1.340 1.350 1.300 1.350 771,000 1,013,180 1.3141 1.207 1.207 1.216 1.171 1.216 856,196 1.1833 -0.74%
2024-05-03 0 1.350 1.340 1.350 1.330 1.370 437,000 589,030 1.3479 1.216 1.207 1.216 1.198 1.234 485,289 1.2138 0.75%
2024-05-02 0 1.340 1.330 1.340 1.270 1.340 318,000 417,700 1.3135 1.207 1.198 1.207 1.144 1.207 353,139 1.1828 5.51%
2024-04-30 0 1.270 1.250 1.270 1.240 1.330 770,000 993,840 1.2907 1.144 1.126 1.144 1.117 1.198 855,086 1.1623 0.00%
2024-04-29 0 1.270 1.260 1.280 1.210 1.280 875,000 1,084,020 1.2389 1.144 1.135 1.153 1.090 1.153 971,689 1.1156 2.42%
2024-04-26 0 1.240 1.220 1.240 1.200 1.250 576,000 706,770 1.2270 1.117 1.099 1.117 1.081 1.126 639,649 1.1049 1.64%
2024-04-25 0 1.220 1.200 1.220 1.200 1.220 315,000 380,040 1.2065 1.099 1.081 1.099 1.081 1.099 349,808 1.0864 0.00%
2024-04-24 0 1.220 1.200 1.220 1.200 1.220 504,000 608,760 1.2079 1.099 1.081 1.099 1.081 1.099 559,693 1.0877 0.83%
2024-04-23 0 1.210 1.200 1.220 1.200 1.230 255,000 307,370 1.2054 1.090 1.081 1.099 1.081 1.108 283,178 1.0854 -1.63%
2024-04-22 0 1.230 1.230 1.250 1.200 1.230 435,000 525,940 1.2091 1.108 1.108 1.126 1.081 1.108 483,068 1.0887 1.65%
2024-04-19 0 1.210 1.210 1.220 1.200 1.250 586,000 711,300 1.2138 1.090 1.090 1.099 1.081 1.126 650,754 1.0930 -4.72%
2024-04-18 0 1.270 1.250 1.270 1.230 1.280 107,000 135,930 1.2704 1.144 1.126 1.144 1.108 1.153 118,824 1.1440 0.00%
2024-04-17 0 1.270 1.270 1.280 1.250 1.250 26,000 32,500 1.2500 1.144 1.144 1.153 1.126 1.126 28,873 1.1256 1.60%
2024-04-16 0 1.250 1.250 1.270 1.250 1.250 20,000 25,000 1.2500 1.126 1.126 1.144 1.126 1.126 22,210 1.1256 0.00%
2024-04-15 0 1.250 1.250 1.260 1.230 1.240 85,000 105,300 1.2388 1.126 1.126 1.135 1.108 1.117 94,393 1.1156 0.81%
2024-04-12 0 1.240 1.240 1.270 1.240 1.240 88,000 109,120 1.2400 1.117 1.117 1.144 1.117 1.117 97,724 1.1166 -3.88%
2024-04-11 0 1.290 1.210 1.290 1.200 1.290 248,000 300,470 1.2116 1.162 1.090 1.162 1.081 1.162 275,404 1.0910 4.03%
2024-04-10 0 1.240 1.240 1.250 1.230 1.250 21,000 25,960 1.2362 1.117 1.117 1.126 1.108 1.126 23,321 1.1132 -2.36%
2024-04-09 0 1.270 1.270 1.290 1.270 1.300 16,000 20,620 1.2888 1.144 1.144 1.162 1.144 1.171 17,768 1.1605 0.00%
2024-04-08 0 1.270 1.230 1.270 1.280 1.280 12,000 15,360 1.2800 1.144 1.108 1.144 1.153 1.153 13,326 1.1526 -0.78%
2024-04-05 0 1.280 1.260 1.280 1.200 1.280 275,000 337,040 1.2256 1.153 1.135 1.153 1.081 1.153 305,388 1.1036 0.00%
2024-04-03 0 1.280 1.260 1.280 1.210 1.280 90,000 110,330 1.2259 1.153 1.135 1.153 1.090 1.153 99,945 1.1039 4.07%
2024-04-02 0 1.230 1.230 1.260 1.230 1.260 30,000 37,580 1.2527 1.108 1.108 1.135 1.108 1.135 33,315 1.1280 0.00%
2024-03-28 0 1.230 1.230 1.260 1.230 1.260 185,000 230,200 1.2443 1.108 1.108 1.135 1.108 1.135 205,443 1.1205 -0.81%
2024-03-27 0 1.240 1.230 1.250 1.240 1.360 639,000 818,550 1.2810 1.117 1.108 1.126 1.117 1.225 709,610 1.1535 -9.49%
2024-03-26 0 1.370 1.370 1.380 1.330 1.390 120,000 162,470 1.3539 1.234 1.234 1.243 1.198 1.252 133,260 1.2192 3.79%
2024-03-25 0 1.320 1.350 1.360 1.300 1.350 536,000 713,910 1.3319 1.189 1.216 1.225 1.171 1.216 595,229 1.1994 -1.49%
2024-03-22 0 1.340 1.300 1.380 1.300 1.330 38,000 50,330 1.3245 1.207 1.171 1.243 1.171 1.198 42,199 1.1927 -0.74%
2024-03-21 0 1.350 1.340 1.380 1.340 1.350 170,000 229,280 1.3487 1.216 1.207 1.243 1.207 1.216 188,785 1.2145 -2.17%
2024-03-20 0 1.380 1.340 1.380 1.350 1.380 41,000 56,270 1.3724 1.243 1.207 1.243 1.216 1.243 45,531 1.2359 0.00%
2024-03-19 0 1.380 1.340 1.380 1.350 1.380 259,000 352,520 1.3611 1.243 1.207 1.243 1.216 1.243 287,620 1.2256 1.47%
2024-03-18 0 1.360 1.360 1.370 1.330 1.380 748,000 1,004,990 1.3436 1.225 1.225 1.234 1.198 1.243 830,655 1.2099 -1.45%
2024-03-15 0 1.380 1.300 1.390 1.300 1.380 128,000 174,570 1.3638 1.243 1.171 1.252 1.171 1.243 142,144 1.2281 0.73%
2024-03-14 0 1.370 1.370 1.380 1.330 1.370 38,000 51,180 1.3468 1.234 1.234 1.243 1.198 1.234 42,199 1.2128 0.00%
2024-03-13 0 1.370 1.370 1.380 1.310 1.380 116,000 158,010 1.3622 1.234 1.234 1.243 1.180 1.243 128,818 1.2266 0.74%
2024-03-12 0 1.360 1.360 1.380 1.260 1.360 466,000 613,820 1.3172 1.225 1.225 1.243 1.135 1.225 517,494 1.1861 5.43%
2024-03-11 0 1.290 1.280 1.290 1.230 1.290 218,000 277,970 1.2751 1.162 1.153 1.162 1.108 1.162 242,089 1.1482 4.03%
2024-03-08 0 1.240 1.240 1.270 1.230 1.240 40,000 49,440 1.2360 1.117 1.117 1.144 1.108 1.117 44,420 1.1130 0.00%
2024-03-07 0 1.240 1.240 1.260 1.220 1.250 199,000 247,380 1.2431 1.117 1.117 1.135 1.099 1.126 220,990 1.1194 2.48%
2024-03-06 0 1.210 1.210 1.240 1.180 1.240 40,000 49,000 1.2250 1.090 1.090 1.117 1.063 1.117 44,420 1.1031 0.83%
2024-03-05 0 1.200 1.220 1.240 1.190 1.200 54,000 64,610 1.1965 1.081 1.099 1.117 1.072 1.081 59,967 1.0774 0.84%
2024-03-04 0 1.190 1.190 1.240 1.190 1.200 44,000 52,470 1.1925 1.072 1.072 1.117 1.072 1.081 48,862 1.0738 0.00%
2024-03-01 0 1.190 1.190 1.200 1.190 1.230 113,000 136,950 1.2119 1.072 1.072 1.081 1.072 1.108 125,487 1.0914 0.00%
2024-02-29 0 1.190 1.190 1.240 1.190 1.250 102,000 124,490 1.2205 1.072 1.072 1.117 1.072 1.126 113,271 1.0990 0.85%
2024-02-28 0 1.180 1.180 1.220 1.170 1.200 501,000 592,450 1.1825 1.063 1.063 1.099 1.054 1.081 556,361 1.0649 0.00%
2024-02-27 0 1.180 1.160 1.220 1.160 1.180 176,000 205,830 1.1695 1.063 1.045 1.099 1.045 1.063 195,448 1.0531 0.85%
2024-02-26 0 1.170 1.160 1.180 1.160 1.180 151,000 176,530 1.1691 1.054 1.045 1.063 1.045 1.063 167,686 1.0527 0.00%
2024-02-23 0 1.170 1.170 1.230 1.170 1.290 130,000 154,020 1.1848 1.054 1.054 1.108 1.054 1.162 144,365 1.0669 -3.31%
2024-02-22 0 1.210 1.230 1.260 1.170 1.220 261,000 315,150 1.2075 1.090 1.108 1.135 1.054 1.099 289,841 1.0873 -0.82%
2024-02-21 0 1.220 1.210 1.220 1.160 1.230 157,000 188,460 1.2004 1.099 1.090 1.099 1.045 1.108 174,349 1.0809 4.27%
2024-02-20 0 1.170 1.170 1.200 1.150 1.190 40,000 46,640 1.1660 1.054 1.054 1.081 1.036 1.072 44,420 1.0500 2.63%
2024-02-19 0 1.140 1.140 1.200 1.140 1.190 92,000 105,210 1.1436 1.027 1.027 1.081 1.027 1.072 102,166 1.0298 0.00%
2024-02-16 0 1.140 1.140 1.190 1.140 1.160 105,000 120,860 1.1510 1.027 1.027 1.072 1.027 1.045 116,603 1.0365 -0.87%
2024-02-15 0 1.150 1.150 1.200 1.140 1.140 18,000 20,520 1.1400 1.036 1.036 1.081 1.027 1.027 19,989 1.0266 -2.54%
2024-02-14 0 1.180 1.130 1.210 1.130 1.180 131,000 150,410 1.1482 1.063 1.018 1.090 1.018 1.063 145,476 1.0339 2.61%
2024-02-09 0 1.150 1.150 1.200 1.150 1.150 3,000 3,450 1.1500 1.036 1.036 1.081 1.036 1.036 3,332 1.0356 0.00%
2024-02-08 0 1.150 1.150 1.240 1.150 1.160 126,000 144,940 1.1503 1.036 1.036 1.117 1.036 1.045 139,923 1.0359 0.00%
2024-02-07 0 1.150 1.150 1.190 1.130 1.190 42,000 48,650 1.1583 1.036 1.036 1.072 1.018 1.072 46,641 1.0431 -3.36%
2024-02-06 0 1.190 1.180 1.190 1.150 1.190 58,000 67,760 1.1683 1.072 1.063 1.072 1.036 1.072 64,409 1.0520 3.48%
2024-02-05 0 1.150 1.150 1.200 1.140 1.150 55,000 62,960 1.1447 1.036 1.036 1.081 1.027 1.036 61,078 1.0308 0.00%
2024-02-02 0 1.150 1.150 1.170 1.150 1.150 15,000 17,250 1.1500 1.036 1.036 1.054 1.036 1.036 16,658 1.0356 0.00%
2024-02-01 0 1.150 1.150 1.220 1.150 1.210 22,000 25,420 1.1555 1.036 1.036 1.099 1.036 1.090 24,431 1.0405 0.00%
2024-01-31 0 1.150 1.150 1.250 1.150 1.150 20,000 23,000 1.1500 1.036 1.036 1.126 1.036 1.036 22,210 1.0356 -3.36%
2024-01-30 0 1.190 1.180 1.210 1.160 1.190 61,000 71,090 1.1654 1.072 1.063 1.090 1.045 1.072 67,741 1.0494 2.59%
2024-01-29 0 1.160 1.160 1.250 1.150 1.170 80,000 93,350 1.1669 1.045 1.045 1.126 1.036 1.054 88,840 1.0508 0.87%
2024-01-26 0 1.150 1.150 1.160 1.140 1.160 20,000 23,090 1.1545 1.036 1.036 1.045 1.027 1.045 22,210 1.0396 -2.54%
2024-01-25 0 1.180 1.180 1.190 1.130 1.160 10,000 11,520 1.1520 1.063 1.063 1.072 1.018 1.045 11,105 1.0374 0.00%
2024-01-24 0 1.180 1.180 1.230 1.150 1.150 22,000 25,300 1.1500 1.063 1.063 1.108 1.036 1.036 24,431 1.0356 1.72%
2024-01-23 0 1.160 1.160 1.210 1.130 1.240 40,000 45,950 1.1488 1.045 1.045 1.090 1.018 1.117 44,420 1.0344 2.65%
2024-01-22 0 1.130 1.120 1.130 1.120 1.150 232,000 263,980 1.1378 1.018 1.009 1.018 1.009 1.036 257,636 1.0246 -1.74%
2024-01-19 0 1.150 1.150 1.200 1.130 1.150 53,000 60,500 1.1415 1.036 1.036 1.081 1.018 1.036 58,857 1.0279 0.00%
2024-01-18 0 1.150 1.150 1.170 1.150 1.170 28,000 32,390 1.1568 1.036 1.036 1.054 1.036 1.054 31,094 1.0417 -0.86%
2024-01-17 0 1.160 1.160 1.220 1.150 1.170 132,000 153,420 1.1623 1.045 1.045 1.099 1.036 1.054 146,586 1.0466 -0.85%
2024-01-16 0 1.170 1.160 1.260 1.150 1.190 153,000 179,980 1.1763 1.054 1.045 1.135 1.036 1.072 169,907 1.0593 -0.85%
2024-01-15 0 1.180 1.180 1.190 1.170 1.180 78,000 91,980 1.1792 1.063 1.063 1.072 1.054 1.063 86,619 1.0619 0.00%
2024-01-12 0 1.180 1.180 1.200 1.180 1.200 69,000 82,100 1.1899 1.063 1.063 1.081 1.063 1.081 76,625 1.0715 0.00%
2024-01-11 0 1.180 1.180 1.200 1.180 1.180 11,000 12,980 1.1800 1.063 1.063 1.081 1.063 1.063 12,216 1.0626 0.00%
2024-01-10 0 1.180 1.180 1.200 1.170 1.190 29,000 34,310 1.1831 1.063 1.063 1.081 1.054 1.072 32,205 1.0654 -1.67%
2024-01-09 0 1.200 1.200 1.210 1.170 1.220 61,000 73,550 1.2057 1.081 1.081 1.090 1.054 1.099 67,741 1.0858 0.00%
2024-01-08 0 1.200 1.200 1.270 1.180 1.260 119,000 142,590 1.1982 1.081 1.081 1.144 1.063 1.135 132,150 1.0790 -4.00%
2024-01-05 0 1.250 1.210 1.250 1.170 1.250 20,000 24,020 1.2010 1.126 1.090 1.126 1.054 1.126 22,210 1.0815 4.17%
2024-01-04 0 1.200 1.210 1.240 1.200 1.270 31,000 37,300 1.2032 1.081 1.090 1.117 1.081 1.144 34,426 1.0835 -0.83%
2024-01-03 0 1.210 1.200 1.280 1.170 1.210 96,000 115,440 1.2025 1.090 1.081 1.153 1.054 1.090 106,608 1.0828 3.42%
2024-01-02 0 1.170 1.170 1.240 1.160 1.230 44,000 52,120 1.1845 1.054 1.054 1.117 1.045 1.108 48,862 1.0667 -4.88%
2023-12-29 0 1.230 1.230 1.250 1.130 1.260 501,000 602,890 1.2034 1.108 1.108 1.126 1.018 1.135 556,361 1.0836 6.03%
2023-12-28 0 1.160 1.160 1.180 1.140 1.200 239,000 281,360 1.1772 1.045 1.045 1.063 1.027 1.081 265,410 1.0601 1.75%
2023-12-27 0 1.140 1.140 1.160 1.130 1.150 73,000 83,080 1.1381 1.027 1.027 1.045 1.018 1.036 81,067 1.0248 0.88%
2023-12-22 0 1.130 1.130 1.160 1.110 1.160 211,000 238,570 1.1307 1.018 1.018 1.045 1.000 1.045 234,316 1.0182 -2.59%
2023-12-21 0 1.160 1.140 1.160 1.130 1.180 136,000 158,020 1.1619 1.045 1.027 1.045 1.018 1.063 151,028 1.0463 -2.52%
2023-12-20 0 1.190 1.190 1.200 1.120 1.190 482,000 549,930 1.1409 1.072 1.072 1.081 1.009 1.072 535,262 1.0274 1.71%
2023-12-19 0 1.170 1.150 1.180 1.140 1.170 154,000 177,310 1.1514 1.054 1.036 1.063 1.027 1.054 171,017 1.0368 -1.68%
2023-12-18 0 1.190 1.190 1.200 1.150 1.190 55,000 64,340 1.1698 1.072 1.072 1.081 1.036 1.072 61,078 1.0534 3.48%
2023-12-15 0 1.150 1.150 1.160 1.100 1.160 122,000 139,290 1.1417 1.036 1.036 1.045 0.991 1.045 135,481 1.0281 3.60%
2023-12-14 0 1.110 1.100 1.110 1.090 1.130 144,000 159,880 1.1103 1.000 0.991 1.000 0.982 1.018 159,912 0.9998 -1.77%
2023-12-13 0 1.130 1.130 1.140 1.090 1.190 636,000 717,380 1.1280 1.018 1.018 1.027 0.982 1.072 706,279 1.0157 -5.04%
2023-12-12 0 1.190 1.190 1.210 1.190 1.210 274,000 329,630 1.2030 1.072 1.072 1.090 1.072 1.090 304,277 1.0833 -0.83%
2023-12-11 0 1.200 1.200 1.250 1.090 1.220 326,000 392,000 1.2025 1.081 1.081 1.126 0.982 1.099 362,023 1.0828 -2.44%
2023-12-08 0 1.230 1.230 1.270 1.220 1.280 186,000 234,820 1.2625 1.108 1.108 1.144 1.099 1.153 206,553 1.1368 -4.65%
2023-12-07 0 1.290 1.270 1.310 1.270 1.310 330,000 426,270 1.2917 1.162 1.144 1.180 1.144 1.180 366,465 1.1632 -1.53%
2023-12-06 0 1.310 1.310 1.330 1.310 1.320 104,000 136,620 1.3137 1.180 1.180 1.198 1.180 1.189 115,492 1.1829 -1.50%
2023-12-05 0 1.330 1.310 1.330 - - 0 0 - 1.198 1.180 1.198 - - 0 - 0.00%
2023-12-04 0 1.330 1.330 1.350 1.330 1.330 35,000 46,550 1.3300 1.198 1.198 1.216 1.198 1.198 38,868 1.1977 0.00%
2023-12-01 0 1.330 1.300 1.350 1.330 1.340 189,000 251,490 1.3306 1.198 1.171 1.216 1.198 1.207 209,885 1.1982 0.00%
2023-11-30 0 1.330 1.330 1.340 1.330 1.350 19,000 25,430 1.3384 1.198 1.198 1.207 1.198 1.216 21,100 1.2052 -1.48%
2023-11-29 0 1.350 1.310 1.350 1.280 1.350 86,000 113,420 1.3188 1.216 1.180 1.216 1.153 1.216 95,503 1.1876 0.00%
2023-11-28 0 1.350 1.350 1.380 1.350 1.360 77,000 104,030 1.3510 1.216 1.216 1.243 1.216 1.225 85,509 1.2166 -2.17%
2023-11-27 0 1.380 1.330 1.380 1.330 1.380 250,000 340,940 1.3638 1.243 1.198 1.243 1.198 1.243 277,625 1.2281 0.00%
2023-11-24 0 1.380 1.330 1.380 - - 0 0 - 1.243 1.198 1.243 - - 0 - 0.00%
2023-11-23 0 1.380 1.370 1.380 1.330 1.380 20,000 26,840 1.3420 1.243 1.234 1.243 1.198 1.243 22,210 1.2085 2.22%
2023-11-22 0 1.350 1.350 1.420 1.340 1.350 17,000 22,860 1.3447 1.216 1.216 1.279 1.207 1.216 18,879 1.2109 0.75%
2023-11-21 0 1.340 1.340 1.380 1.330 1.370 87,000 117,830 1.3544 1.207 1.207 1.243 1.198 1.234 96,614 1.2196 0.75%
2023-11-20 0 1.330 1.350 1.370 - - 0 0 - 1.198 1.216 1.234 - - 0 - 0.00%
2023-11-17 0 1.330 1.310 1.370 1.300 1.330 13,000 17,080 1.3138 1.198 1.180 1.234 1.171 1.198 14,437 1.1831 1.53%
2023-11-16 0 1.310 1.310 1.330 1.300 1.320 25,000 32,650 1.3060 1.180 1.180 1.198 1.171 1.189 27,763 1.1760 0.00%
2023-11-15 0 1.310 1.310 1.330 1.310 1.320 10,000 13,110 1.3110 1.180 1.180 1.198 1.180 1.189 11,105 1.1805 0.77%
2023-11-14 0 1.300 1.300 1.330 1.300 1.320 62,000 80,620 1.3003 1.171 1.171 1.198 1.171 1.189 68,851 1.1709 0.00%
2023-11-13 0 1.300 1.260 1.350 1.240 1.300 5,000 6,290 1.2580 1.171 1.135 1.216 1.117 1.171 5,553 1.1328 0.00%
2023-11-10 0 1.300 1.300 1.310 1.270 1.310 61,000 79,270 1.2995 1.171 1.171 1.180 1.144 1.180 67,741 1.1702 -2.99%
2023-11-09 0 1.340 1.330 1.350 1.320 1.340 3,000 3,980 1.3267 1.207 1.198 1.216 1.189 1.207 3,332 1.1947 0.00%
2023-11-08 0 1.340 1.310 1.350 1.310 1.350 39,000 51,510 1.3208 1.207 1.180 1.216 1.180 1.216 43,310 1.1893 -0.74%
2023-11-07 0 1.350 1.320 1.350 1.310 1.350 67,000 89,240 1.3319 1.216 1.189 1.216 1.180 1.216 74,404 1.1994 0.75%
2023-11-06 0 1.340 1.340 1.350 1.300 1.340 313,000 413,510 1.3211 1.207 1.207 1.216 1.171 1.207 347,587 1.1897 0.00%
2023-11-03 0 1.340 1.340 1.370 1.300 1.340 91,000 119,900 1.3176 1.207 1.207 1.234 1.171 1.207 101,056 1.1865 0.75%
2023-11-02 0 1.330 1.320 1.370 1.290 1.350 49,000 64,200 1.3102 1.198 1.189 1.234 1.162 1.216 54,415 1.1798 1.53%
2023-11-01 0 1.310 1.300 1.370 1.310 1.350 46,000 61,280 1.3322 1.180 1.171 1.234 1.180 1.216 51,083 1.1996 -3.68%
2023-10-31 0 1.360 1.360 1.380 1.300 1.360 122,000 162,620 1.3330 1.225 1.225 1.243 1.171 1.225 135,481 1.2003 0.00%
2023-10-30 0 1.360 1.320 1.360 1.300 1.420 108,000 144,560 1.3385 1.225 1.189 1.225 1.171 1.279 119,934 1.2053 0.00%
2023-10-27 0 1.360 1.300 1.370 1.300 1.390 189,000 249,840 1.3219 1.225 1.171 1.234 1.171 1.252 209,885 1.1904 0.74%
2023-10-26 0 1.350 1.350 1.400 1.350 1.400 56,000 77,400 1.3821 1.216 1.216 1.261 1.216 1.261 62,188 1.2446 -2.17%
2023-10-25 0 1.380 1.360 1.380 1.340 1.390 127,000 172,960 1.3619 1.243 1.225 1.243 1.207 1.252 141,034 1.2264 2.22%
2023-10-24 0 1.350 1.340 1.360 1.300 1.350 37,000 49,220 1.3303 1.216 1.207 1.225 1.171 1.216 41,089 1.1979 2.27%
2023-10-20 0 1.320 1.300 1.330 1.290 1.350 30,000 39,310 1.3103 1.189 1.171 1.198 1.162 1.216 33,315 1.1799 -2.22%
2023-10-19 0 1.350 1.350 1.360 1.330 1.370 101,000 136,900 1.3554 1.216 1.216 1.225 1.198 1.234 112,161 1.2206 -0.74%
2023-10-18 0 1.360 1.360 1.390 1.340 1.380 49,000 66,890 1.3651 1.225 1.225 1.252 1.207 1.243 54,415 1.2293 -1.45%
2023-10-17 0 1.380 1.380 1.400 1.380 1.400 320,000 446,060 1.3939 1.243 1.243 1.261 1.243 1.261 355,360 1.2552 -1.43%
2023-10-16 0 1.400 1.400 1.420 1.390 1.410 69,000 96,510 1.3987 1.261 1.261 1.279 1.252 1.270 76,625 1.2595 0.00%
2023-10-13 0 1.400 1.400 1.430 1.380 1.440 150,000 210,570 1.4038 1.261 1.261 1.288 1.243 1.297 166,575 1.2641 0.72%
2023-10-12 0 1.390 1.390 1.420 1.350 1.410 154,000 213,580 1.3869 1.252 1.252 1.279 1.216 1.270 171,017 1.2489 -1.42%
2023-10-11 0 1.410 1.410 1.450 1.390 1.450 129,000 181,350 1.4058 1.270 1.270 1.306 1.252 1.306 143,255 1.2659 1.44%
2023-10-10 0 1.390 1.390 1.400 1.350 1.390 123,000 168,710 1.3716 1.252 1.252 1.261 1.216 1.252 136,592 1.2351 0.72%
2023-10-09 0 1.380 1.380 1.400 1.380 1.400 47,000 65,600 1.3957 1.243 1.243 1.261 1.243 1.261 52,194 1.2569 1.47%
2023-10-06 0 1.360 1.360 1.480 1.360 1.410 112,000 156,460 1.3970 1.225 1.225 1.333 1.225 1.270 124,376 1.2580 0.00%
2023-10-05 0 1.360 1.360 1.420 1.360 1.410 186,000 260,980 1.4031 1.225 1.225 1.279 1.225 1.270 206,553 1.2635 2.26%
2023-10-04 0 1.330 1.390 1.420 1.300 1.400 383,000 526,450 1.3745 1.198 1.252 1.279 1.171 1.261 425,322 1.2378 -5.00%
2023-10-03 0 1.400 1.360 1.420 1.370 1.400 6,000 8,340 1.3900 1.261 1.225 1.279 1.234 1.261 6,663 1.2517 -0.71%
2023-09-29 0 1.410 1.400 1.420 1.380 1.410 75,000 104,820 1.3976 1.270 1.261 1.279 1.243 1.270 83,288 1.2585 0.00%
2023-09-28 0 1.410 1.410 1.430 1.400 1.410 17,000 23,810 1.4006 1.270 1.270 1.288 1.261 1.270 18,879 1.2612 2.17%
2023-09-27 0 1.380 1.380 1.410 1.380 1.400 33,000 45,940 1.3921 1.243 1.243 1.270 1.243 1.261 36,647 1.2536 -1.43%
2023-09-26 0 1.400 1.400 1.420 1.360 1.400 130,000 181,230 1.3941 1.261 1.261 1.279 1.225 1.261 144,365 1.2554 0.00%
2023-09-25 0 1.400 1.360 1.400 1.360 1.430 698,000 992,210 1.4215 1.261 1.225 1.261 1.225 1.288 775,130 1.2801 4.48%
2023-09-22 0 1.340 1.340 1.410 1.340 1.430 177,000 240,400 1.3582 1.207 1.207 1.270 1.207 1.288 196,559 1.2230 1.52%
2023-09-21 0 1.320 1.300 1.400 1.320 1.350 38,000 50,360 1.3253 1.189 1.171 1.261 1.189 1.216 42,199 1.1934 1.54%
2023-09-20 0 1.300 1.300 1.390 1.300 1.370 323,000 427,500 1.3235 1.171 1.171 1.252 1.171 1.234 358,692 1.1918 -6.47%
2023-09-19 0 1.390 1.310 1.400 1.320 1.390 226,000 307,700 1.3615 1.252 1.180 1.261 1.189 1.252 250,973 1.2260 0.00%
2023-09-18 0 1.390 1.390 1.430 1.390 1.450 80,000 114,990 1.4374 1.252 1.252 1.288 1.252 1.306 88,840 1.2943 -4.14%
2023-09-15 0 1.450 1.450 1.480 1.390 1.460 141,000 203,860 1.4458 1.306 1.306 1.333 1.252 1.315 156,581 1.3019 -0.68%
2023-09-14 0 1.460 1.460 1.490 1.460 1.480 11,000 16,240 1.4764 1.315 1.315 1.342 1.315 1.333 12,216 1.3295 -1.35%
2023-09-13 0 1.480 1.480 1.500 1.470 1.480 93,000 137,560 1.4791 1.333 1.333 1.351 1.324 1.333 103,277 1.3320 0.00%
2023-09-12 0 1.480 1.480 1.560 1.460 1.510 73,000 107,830 1.4771 1.333 1.333 1.405 1.315 1.360 81,067 1.3301 1.37%
2023-09-11 0 1.460 1.460 1.480 1.450 1.480 26,000 38,210 1.4696 1.315 1.315 1.333 1.306 1.333 28,873 1.3234 -1.35%
2023-09-07 0 1.480 1.480 1.540 1.480 1.570 43,000 64,140 1.4916 1.333 1.333 1.387 1.333 1.414 47,752 1.3432 -0.67%
2023-09-06 0 1.490 1.490 1.580 1.490 1.540 218,000 328,120 1.5051 1.342 1.342 1.423 1.342 1.387 242,089 1.3554 -0.67%
2023-09-05 0 1.500 1.490 1.540 1.470 1.570 220,000 331,070 1.5049 1.351 1.342 1.387 1.324 1.414 244,310 1.3551 -3.85%
2023-09-04 0 1.560 1.560 1.600 1.500 1.600 303,000 464,960 1.5345 1.405 1.405 1.441 1.351 1.441 336,482 1.3818 -0.00%
2023-08-31 0 1.600 1.600 1.610 1.510 1.610 317,000 504,660 1.5920 1.405 1.405 1.414 1.326 1.414 361,055 1.3977 -0.62%
2023-08-30 0 1.610 1.610 1.650 1.600 1.620 170,000 274,250 1.6132 1.414 1.414 1.449 1.405 1.422 193,626 1.4164 0.00%
2023-08-29 0 1.610 1.610 1.650 1.560 1.610 68,000 109,150 1.6051 1.414 1.414 1.449 1.370 1.414 77,450 1.4093 2.55%
2023-08-28 0 1.570 1.570 1.590 1.490 1.580 349,000 540,300 1.5481 1.378 1.378 1.396 1.308 1.387 397,502 1.3592 1.95%
2023-08-25 0 1.540 1.480 1.540 1.470 1.540 1,217,000 1,852,640 1.5223 1.352 1.299 1.352 1.291 1.352 1,386,133 1.3366 4.05%
2023-08-24 0 1.480 1.470 1.480 1.470 1.620 2,886,000 4,293,390 1.4877 1.299 1.291 1.299 1.291 1.422 3,287,083 1.3061 -8.07%
2023-08-23 0 1.610 1.610 1.640 1.610 1.690 79,000 129,620 1.6408 1.414 1.414 1.440 1.414 1.484 89,979 1.4406 -1.23%
2023-08-22 0 1.630 1.630 1.650 1.590 1.680 224,000 368,230 1.6439 1.431 1.431 1.449 1.396 1.475 255,131 1.4433 -1.21%
2023-08-21 0 1.650 1.650 1.660 1.570 1.650 318,000 509,900 1.6035 1.449 1.449 1.457 1.378 1.449 362,194 1.4078 3.77%
2023-08-18 0 1.590 1.580 1.650 1.580 1.690 16,000 26,390 1.6494 1.396 1.387 1.449 1.387 1.484 18,224 1.4481 -4.22%
2023-08-17 0 1.660 1.620 1.670 1.590 1.690 44,000 72,330 1.6439 1.457 1.422 1.466 1.396 1.484 50,115 1.4433 0.00%
2023-08-16 0 1.660 1.660 1.670 1.560 1.660 316,000 504,690 1.5971 1.457 1.457 1.466 1.370 1.457 359,916 1.4022 2.47%
2023-08-15 0 1.620 1.620 1.640 1.580 1.750 2,044,000 3,438,310 1.6821 1.422 1.422 1.440 1.387 1.536 2,328,066 1.4769 -6.90%
2023-08-14 0 1.740 1.710 1.760 1.720 1.770 447,000 779,910 1.7448 1.528 1.501 1.545 1.510 1.554 509,122 1.5319 -3.87%
2023-08-11 0 1.810 1.780 1.810 1.760 1.820 602,000 1,082,640 1.7984 1.589 1.563 1.589 1.545 1.598 685,663 1.5790 3.43%
2023-08-10 0 1.750 1.740 1.750 1.720 1.820 633,000 1,107,910 1.7503 1.536 1.528 1.536 1.510 1.598 720,972 1.5367 -3.85%
2023-08-09 0 1.820 1.820 1.830 1.800 1.830 234,000 422,950 1.8075 1.598 1.598 1.607 1.580 1.607 266,520 1.5869 1.11%
2023-08-08 0 1.800 1.760 1.800 1.770 1.800 568,000 1,015,000 1.7870 1.580 1.545 1.580 1.554 1.580 646,938 1.5689 0.00%
2023-08-07 0 1.800 1.800 1.810 1.770 1.830 447,000 807,180 1.8058 1.580 1.580 1.589 1.554 1.607 509,122 1.5854 2.86%
2023-08-04 0 1.750 1.750 1.760 1.670 1.830 702,000 1,236,870 1.7619 1.536 1.536 1.545 1.466 1.607 799,561 1.5469 3.55%
2023-08-03 0 1.690 1.650 1.690 1.650 1.700 346,000 577,340 1.6686 1.484 1.449 1.484 1.449 1.493 394,086 1.4650 1.20%
2023-08-02 0 1.670 1.630 1.670 1.620 1.670 96,000 157,980 1.6456 1.466 1.431 1.466 1.422 1.466 109,342 1.4448 2.45%
2023-08-01 0 1.630 1.630 1.650 1.620 1.700 352,000 578,510 1.6435 1.431 1.431 1.449 1.422 1.493 400,919 1.4430 1.24%
2023-07-31 0 1.610 1.610 1.620 1.550 1.620 200,000 320,220 1.6011 1.414 1.414 1.422 1.361 1.422 227,795 1.4057 1.26%
2023-07-28 0 1.590 1.570 1.600 1.390 1.600 404,000 624,770 1.5465 1.396 1.378 1.405 1.220 1.405 460,146 1.3578 3.25%
2023-07-27 0 1.540 1.540 1.570 1.540 1.580 81,000 125,860 1.5538 1.352 1.352 1.378 1.352 1.387 92,257 1.3642 0.00%
2023-07-26 0 1.540 1.540 1.550 1.540 1.630 451,000 701,520 1.5555 1.352 1.352 1.361 1.352 1.431 513,678 1.3657 0.65%
2023-07-25 0 1.530 1.520 1.530 1.460 1.530 171,000 254,310 1.4872 1.343 1.335 1.343 1.282 1.343 194,765 1.3057 4.08%
2023-07-24 0 1.470 1.430 1.470 1.400 1.470 112,000 161,770 1.4444 1.291 1.256 1.291 1.229 1.291 127,565 1.2681 0.00%
2023-07-21 0 1.470 1.410 1.480 1.400 1.470 37,000 52,710 1.4246 1.291 1.238 1.299 1.229 1.291 42,142 1.2508 1.38%
2023-07-20 0 1.450 1.450 1.470 1.410 1.480 68,000 97,970 1.4407 1.273 1.273 1.291 1.238 1.299 77,450 1.2649 1.40%
2023-07-19 0 1.430 1.390 1.450 1.370 1.430 133,000 185,750 1.3966 1.256 1.220 1.273 1.203 1.256 151,484 1.2262 4.38%
2023-07-18 0 1.370 1.370 1.400 1.370 1.430 1,435,000 2,005,020 1.3972 1.203 1.203 1.229 1.203 1.256 1,634,430 1.2267 -1.44%
2023-07-14 0 1.390 1.390 1.400 1.360 1.400 21,000 29,050 1.3833 1.220 1.220 1.229 1.194 1.229 23,918 1.2145 0.00%
2023-07-13 0 1.390 1.390 1.400 1.380 1.400 108,000 149,990 1.3888 1.220 1.220 1.229 1.212 1.229 123,009 1.2193 0.00%
2023-07-12 0 1.390 1.360 1.390 1.360 1.410 1,357,000 1,885,420 1.3894 1.220 1.194 1.220 1.194 1.238 1,545,590 1.2199 -2.11%
2023-07-11 0 1.420 1.410 1.420 1.400 1.420 58,000 82,220 1.4176 1.247 1.238 1.247 1.229 1.247 66,061 1.2446 0.71%
2023-07-10 0 1.410 1.360 1.400 1.360 1.420 89,000 124,540 1.3993 1.238 1.194 1.229 1.194 1.247 101,369 1.2286 3.68%
2023-07-07 0 1.360 1.340 1.360 1.360 1.500 296,000 430,300 1.4537 1.194 1.176 1.194 1.194 1.317 337,137 1.2763 -2.86%
2023-07-06 0 1.400 1.370 1.400 - - 0 0 - 1.229 1.203 1.229 - - 0 - 0.00%
2023-07-05 0 1.400 1.400 1.420 1.400 1.420 112,000 156,840 1.4004 1.229 1.229 1.247 1.229 1.247 127,565 1.2295 -3.45%
2023-07-04 0 1.450 1.450 1.500 1.390 1.450 315,000 447,740 1.4214 1.273 1.273 1.317 1.220 1.273 358,777 1.2480 4.32%
2023-07-03 0 1.390 1.360 1.390 1.350 1.490 366,000 519,650 1.4198 1.220 1.194 1.220 1.185 1.308 416,865 1.2466 -2.80%
2023-06-30 0 1.430 1.430 1.450 1.410 1.430 96,000 136,660 1.4235 1.256 1.256 1.273 1.238 1.256 109,342 1.2498 5.15%
2023-06-29 0 1.360 1.360 1.420 1.390 1.420 222,000 309,780 1.3954 1.194 1.194 1.247 1.220 1.247 252,853 1.2251 -2.16%
2023-06-28 0 1.390 1.390 1.410 1.390 1.420 124,000 173,000 1.3952 1.220 1.220 1.238 1.220 1.247 141,233 1.2249 -0.71%
2023-06-27 0 1.400 1.400 1.420 1.380 1.430 89,000 125,280 1.4076 1.229 1.229 1.247 1.212 1.256 101,369 1.2359 3.70%
2023-06-26 0 1.350 1.350 1.390 1.350 1.400 57,000 78,060 1.3695 1.185 1.185 1.220 1.185 1.229 64,922 1.2024 1.50%
2023-06-23 0 1.330 1.330 1.380 1.300 1.360 159,000 210,660 1.3249 1.168 1.168 1.212 1.141 1.194 181,097 1.1632 -4.32%
2023-06-21 0 1.390 1.360 1.390 1.360 1.410 236,000 326,560 1.3837 1.220 1.194 1.220 1.194 1.238 268,798 1.2149 1.46%
2023-06-20 0 1.370 1.370 1.400 1.370 1.440 227,000 320,240 1.4107 1.203 1.203 1.229 1.203 1.264 258,547 1.2386 -4.86%
2023-06-19 0 1.440 1.430 1.470 1.440 1.470 193,000 280,560 1.4537 1.264 1.256 1.291 1.264 1.291 219,822 1.2763 0.00%
2023-06-16 0 1.440 1.440 1.460 1.440 1.510 523,000 759,780 1.4527 1.264 1.264 1.282 1.264 1.326 595,684 1.2755 -1.37%
2023-06-15 0 1.460 1.440 1.460 1.430 1.480 1,089,000 1,586,740 1.4571 1.282 1.264 1.282 1.256 1.299 1,240,344 1.2793 -0.68%
2023-06-14 0 1.470 1.470 1.490 1.470 1.500 148,000 219,280 1.4816 1.291 1.291 1.308 1.291 1.317 168,568 1.3008 -2.00%
2023-06-13 0 1.500 1.490 1.500 1.450 1.510 707,000 1,040,850 1.4722 1.317 1.308 1.317 1.273 1.326 805,256 1.2926 -0.66%
2023-06-12 0 1.510 1.510 1.520 1.510 1.600 353,000 553,910 1.5692 1.326 1.326 1.335 1.326 1.405 402,058 1.3777 -1.31%
2023-06-09 0 1.530 1.520 1.560 1.450 1.570 1,024,000 1,547,450 1.5112 1.343 1.335 1.370 1.273 1.378 1,166,311 1.3268 7.75%
2023-06-08 0 1.420 1.420 1.450 1.370 1.460 741,000 1,053,270 1.4214 1.247 1.247 1.273 1.203 1.282 843,981 1.2480 3.65%
2023-06-07 0 1.370 1.360 1.370 1.290 1.500 1,544,000 2,132,940 1.3814 1.203 1.194 1.203 1.133 1.317 1,758,578 1.2129 7.03%
2023-06-06 0 1.280 1.280 1.290 1.230 1.290 293,000 374,590 1.2785 1.124 1.124 1.133 1.080 1.133 333,720 1.1225 4.92%
2023-06-05 0 1.220 1.210 1.220 1.170 1.260 597,000 723,000 1.2111 1.071 1.062 1.071 1.027 1.106 679,968 1.0633 5.17%
2023-06-02 0 1.260 1.240 1.290 1.190 1.290 438,000 552,020 1.2603 1.018 1.002 1.043 0.962 1.043 541,877 1.0187 8.62%
2023-06-01 0 1.160 1.160 1.230 1.150 1.200 343,000 405,670 1.1827 0.938 0.938 0.994 0.930 0.970 424,347 0.9560 -2.52%
2023-05-31 0 1.190 1.150 1.190 1.070 1.190 751,000 842,930 1.1224 0.962 0.930 0.962 0.865 0.962 929,109 0.9072 0.85%
2023-05-30 0 1.180 1.180 1.200 1.100 1.190 422,000 480,800 1.1393 0.954 0.954 0.970 0.889 0.962 522,083 0.9209 4.42%
2023-05-29 0 1.130 1.130 1.160 1.060 1.140 1,007,000 1,115,260 1.1075 0.913 0.913 0.938 0.857 0.921 1,245,823 0.8952 -3.42%
2023-05-25 0 1.170 1.120 1.170 1.120 1.250 663,000 766,880 1.1567 0.946 0.905 0.946 0.905 1.010 820,239 0.9349 -6.40%
2023-05-24 0 1.250 1.250 1.270 1.250 1.300 491,000 622,580 1.2680 1.010 1.010 1.027 1.010 1.051 607,447 1.0249 -3.85%
2023-05-23 0 1.300 1.270 1.300 1.250 1.300 683,000 869,010 1.2723 1.051 1.027 1.051 1.010 1.051 844,982 1.0284 4.84%
2023-05-22 0 1.240 1.240 1.260 1.210 1.260 327,000 407,229 1.2453 1.002 1.002 1.018 0.978 1.018 404,552 1.0066 4.20%
2023-05-19 0 1.190 1.180 1.190 1.190 1.230 522,000 631,830 1.2104 0.962 0.954 0.962 0.962 0.994 645,799 0.9784 -6.30%
2023-05-18 0 1.270 1.260 1.280 1.250 1.310 417,000 537,490 1.2889 1.027 1.018 1.035 1.010 1.059 515,897 1.0419 -5.22%
2023-05-17 0 1.340 1.310 1.340 1.310 1.390 165,000 221,960 1.3452 1.083 1.059 1.083 1.059 1.124 204,132 1.0873 -1.47%
2023-05-16 0 1.360 1.360 1.380 1.360 1.380 161,000 219,720 1.3647 1.099 1.099 1.115 1.099 1.115 199,183 1.1031 0.00%
2023-05-15 0 1.360 1.360 1.410 1.340 1.410 242,000 331,550 1.3700 1.099 1.099 1.140 1.083 1.140 299,393 1.1074 -2.86%
2023-05-12 0 1.400 1.400 1.420 1.360 1.420 448,000 621,020 1.3862 1.132 1.132 1.148 1.099 1.148 554,249 1.1205 0.00%
2023-05-11 0 1.400 1.400 1.440 1.400 1.450 331,000 468,330 1.4149 1.132 1.132 1.164 1.132 1.172 409,501 1.1437 -2.78%
2023-05-10 0 1.440 1.440 1.460 1.400 1.470 773,000 1,100,880 1.4242 1.164 1.164 1.180 1.132 1.188 956,327 1.1512 -1.37%
2023-05-09 0 1.460 1.450 1.460 1.420 1.510 1,688,000 2,492,940 1.4769 1.180 1.172 1.180 1.148 1.221 2,088,331 1.1937 -4.58%
2023-05-08 0 1.530 1.530 1.570 1.500 1.550 296,000 451,570 1.5256 1.237 1.237 1.269 1.212 1.253 366,200 1.2331 -2.55%
2023-05-05 0 1.570 1.570 1.580 1.530 1.580 292,000 456,410 1.5630 1.269 1.269 1.277 1.237 1.277 361,252 1.2634 -1.87%
2023-05-04 0 1.600 1.550 1.600 1.500 1.600 858,000 1,310,040 1.5269 1.293 1.253 1.293 1.212 1.293 1,061,486 1.2342 0.63%
2023-05-03 0 1.590 1.590 1.600 1.580 1.620 89,000 142,160 1.5973 1.285 1.285 1.293 1.277 1.309 110,108 1.2911 0.63%
2023-05-02 0 1.580 1.580 1.600 1.570 1.620 279,000 443,220 1.5886 1.277 1.277 1.293 1.269 1.309 345,169 1.2841 -3.66%
2023-04-28 0 1.640 1.640 1.650 1.590 1.640 446,000 718,890 1.6119 1.326 1.326 1.334 1.285 1.326 551,775 1.3029 2.50%
2023-04-27 0 1.600 1.600 1.610 1.600 1.640 68,000 109,300 1.6074 1.293 1.293 1.301 1.293 1.326 84,127 1.2992 -3.03%
2023-04-26 0 1.650 1.620 1.650 1.610 1.650 108,000 175,900 1.6287 1.334 1.309 1.334 1.301 1.334 133,614 1.3165 1.85%
2023-04-25 0 1.620 1.620 1.640 1.620 1.650 124,000 201,920 1.6284 1.309 1.309 1.326 1.309 1.334 153,408 1.3162 0.00%
2023-04-24 0 1.620 1.620 1.630 1.600 1.660 176,000 287,740 1.6349 1.309 1.309 1.318 1.293 1.342 217,741 1.3215 -1.82%
2023-04-21 0 1.650 1.650 1.660 1.640 1.700 614,000 1,023,400 1.6668 1.334 1.334 1.342 1.326 1.374 759,618 1.3473 -2.94%
2023-04-20 0 1.700 1.670 1.690 1.670 1.750 185,000 315,480 1.7053 1.374 1.350 1.366 1.350 1.415 228,875 1.3784 -0.58%
2023-04-19 0 1.710 1.710 1.720 1.690 1.780 657,000 1,129,260 1.7188 1.382 1.382 1.390 1.366 1.439 812,816 1.3893 -3.39%
2023-04-18 0 1.770 1.770 1.810 1.600 1.840 1,851,000 3,250,930 1.7563 1.431 1.431 1.463 1.293 1.487 2,289,989 1.4196 7.27%
2023-04-17 0 1.650 1.650 1.700 1.610 1.700 878,000 1,455,470 1.6577 1.334 1.334 1.374 1.301 1.374 1,086,229 1.3399 -2.37%
2023-04-14 0 1.690 1.690 1.700 1.640 1.770 1,151,000 1,935,640 1.6817 1.366 1.366 1.374 1.326 1.431 1,423,975 1.3593 -1.74%
2023-04-13 0 1.720 1.700 1.730 1.700 1.720 64,000 110,300 1.7234 1.390 1.374 1.398 1.374 1.390 79,178 1.3931 -1.71%
2023-04-12 0 1.750 1.750 1.770 1.700 1.760 781,000 1,344,870 1.7220 1.415 1.415 1.431 1.374 1.423 966,224 1.3919 0.57%
2023-04-11 0 1.740 1.720 1.740 1.700 1.800 553,000 968,750 1.7518 1.406 1.390 1.406 1.374 1.455 684,151 1.4160 -3.33%
2023-04-06 0 1.800 1.780 1.800 1.780 1.870 687,000 1,246,520 1.8144 1.455 1.439 1.455 1.439 1.512 849,931 1.4666 -1.64%
2023-04-04 0 1.830 1.830 1.840 1.820 1.890 440,000 816,970 1.8568 1.479 1.479 1.487 1.471 1.528 544,352 1.5008 -2.66%
2023-04-03 0 1.880 1.880 1.890 1.800 1.940 796,000 1,490,790 1.8729 1.520 1.520 1.528 1.455 1.568 984,782 1.5138 1.62%
2023-03-31 0 1.850 1.850 1.870 1.750 1.890 1,828,000 3,338,270 1.8262 1.495 1.495 1.512 1.415 1.528 2,261,534 1.4761 1.09%
2023-03-30 0 1.830 1.820 1.830 1.730 1.850 2,691,000 4,819,120 1.7908 1.479 1.471 1.479 1.398 1.495 3,329,206 1.4475 4.57%
2023-03-29 0 1.750 1.720 1.750 1.720 1.870 1,571,000 2,756,440 1.7546 1.415 1.390 1.415 1.390 1.512 1,943,583 1.4182 -5.91%
2023-03-28 0 1.860 1.840 1.860 1.820 1.920 1,244,000 2,328,950 1.8721 1.503 1.487 1.503 1.471 1.552 1,539,031 1.5133 3.33%
2023-03-27 0 1.800 1.800 1.810 1.780 2.100 3,035,000 5,822,790 1.9185 1.455 1.455 1.463 1.439 1.697 3,754,790 1.5508 -11.76%
2023-03-24 0 2.040 2.020 2.040 2.000 2.120 695,000 1,421,000 2.0446 1.649 1.633 1.649 1.617 1.714 859,828 1.6527 -2.39%
2023-03-23 0 2.090 2.080 2.090 2.070 2.170 1,392,000 2,953,580 2.1218 1.689 1.681 1.689 1.673 1.754 1,722,131 1.7151 -2.79%
2023-03-22 0 2.150 2.150 2.200 2.150 2.290 2,127,000 4,690,660 2.2053 1.738 1.738 1.778 1.738 1.851 2,631,446 1.7825 -4.02%
2023-03-21 0 2.240 2.240 2.250 2.180 2.250 3,845,000 8,527,040 2.2177 1.811 1.811 1.819 1.762 1.819 4,756,892 1.7926 3.23%
2023-03-20 0 2.170 2.170 2.180 2.020 2.220 2,110,000 4,533,460 2.1486 1.754 1.754 1.762 1.633 1.794 2,610,414 1.7367 7.43%
2023-03-17 0 2.020 2.000 2.020 1.930 2.020 772,000 1,532,490 1.9851 1.633 1.617 1.633 1.560 1.633 955,090 1.6046 4.12%
2023-03-16 0 1.940 1.910 1.940 1.910 1.980 1,104,000 2,140,220 1.9386 1.568 1.544 1.568 1.544 1.600 1,365,828 1.5670 1.04%
2023-03-15 0 1.920 1.880 1.920 1.860 1.950 742,000 1,427,930 1.9244 1.552 1.520 1.552 1.503 1.576 917,975 1.5555 4.92%
2023-03-14 0 1.830 1.810 1.830 1.810 1.930 1,237,000 2,303,350 1.8620 1.479 1.463 1.479 1.463 1.560 1,530,371 1.5051 -6.63%
2023-03-13 0 1.960 1.950 1.960 1.910 2.000 721,000 1,418,930 1.9680 1.584 1.576 1.584 1.544 1.617 891,995 1.5907 0.51%
2023-03-10 0 1.950 1.950 1.990 1.950 2.040 797,000 1,587,920 1.9924 1.576 1.576 1.609 1.576 1.649 986,019 1.6104 -2.50%
2023-03-09 0 2.000 2.000 2.010 2.000 2.100 1,005,000 2,039,390 2.0292 1.617 1.617 1.625 1.617 1.697 1,243,349 1.6402 -5.21%
2023-03-08 0 2.110 2.090 2.110 2.080 2.180 1,313,000 2,791,140 2.1258 1.706 1.689 1.706 1.681 1.762 1,624,395 1.7183 -0.47%
2023-03-07 0 2.120 2.110 2.150 2.020 2.180 2,673,000 5,569,470 2.0836 1.714 1.706 1.738 1.633 1.762 3,306,937 1.6842 2.42%
2023-03-06 0 2.070 2.020 2.070 1.970 2.080 1,554,000 3,143,680 2.0230 1.673 1.633 1.673 1.592 1.681 1,922,551 1.6352 -0.48%
2023-03-03 0 2.080 2.060 2.080 2.000 2.110 907,000 1,849,990 2.0397 1.681 1.665 1.681 1.617 1.706 1,122,107 1.6487 1.46%
2023-03-02 0 2.050 2.020 2.050 1.950 2.060 652,000 1,298,990 1.9923 1.657 1.633 1.657 1.576 1.665 806,630 1.6104 -0.49%
2023-03-01 0 2.060 2.040 2.060 2.010 2.070 757,000 1,546,880 2.0434 1.665 1.649 1.665 1.625 1.673 936,532 1.6517 2.49%
2023-02-28 0 2.010 1.980 2.010 1.930 2.110 1,493,000 3,010,050 2.0161 1.625 1.600 1.625 1.560 1.706 1,847,085 1.6296 -2.90%
2023-02-27 0 2.070 2.060 2.070 2.060 2.150 536,000 1,122,890 2.0949 1.673 1.665 1.673 1.665 1.738 663,119 1.6933 -2.82%
2023-02-24 0 2.130 2.130 2.140 1.900 2.140 2,758,000 5,637,220 2.0440 1.722 1.722 1.730 1.536 1.730 3,412,096 1.6521 2.90%
2023-02-23 0 2.070 2.060 2.070 2.070 2.190 2,260,000 4,773,870 2.1123 1.673 1.665 1.673 1.673 1.770 2,795,989 1.7074 -5.48%
2023-02-22 0 2.190 2.170 2.190 2.110 2.240 1,291,000 2,815,020 2.1805 1.770 1.754 1.770 1.706 1.811 1,597,178 1.7625 -0.45%
2023-02-21 0 2.200 2.170 2.200 2.160 2.280 1,629,000 3,599,790 2.2098 1.778 1.754 1.778 1.746 1.843 2,015,339 1.7862 0.46%
2023-02-20 0 2.190 2.190 2.220 2.180 2.440 2,757,000 6,383,910 2.3155 1.770 1.770 1.794 1.762 1.972 3,410,859 1.8716 -8.75%
2023-02-17 0 2.400 2.380 2.400 2.320 2.440 1,547,000 3,684,560 2.3817 1.940 1.924 1.940 1.875 1.972 1,913,891 1.9252 3.00%
2023-02-16 0 2.330 2.330 2.340 2.250 2.350 2,422,000 5,591,470 2.3086 1.883 1.883 1.891 1.819 1.900 2,996,409 1.8661 2.64%
2023-02-15 0 2.270 2.240 2.270 2.220 2.300 1,476,000 3,346,590 2.2673 1.835 1.811 1.835 1.794 1.859 1,826,053 1.8327 0.00%
2023-02-14 0 2.270 2.260 2.270 2.180 2.270 1,426,000 3,177,420 2.2282 1.835 1.827 1.835 1.762 1.835 1,764,195 1.8011 0.89%
2023-02-13 0 2.250 2.220 2.250 2.100 2.270 2,823,000 6,206,640 2.1986 1.819 1.794 1.819 1.697 1.835 3,492,511 1.7771 4.17%
2023-02-10 0 2.160 2.150 2.160 2.150 2.220 1,354,000 2,945,500 2.1754 1.746 1.738 1.746 1.738 1.794 1,675,119 1.7584 -0.92%
2023-02-09 0 2.180 2.170 2.180 2.160 2.290 2,720,000 6,050,830 2.2246 1.762 1.754 1.762 1.746 1.851 3,365,084 1.7981 -3.96%
2023-02-08 0 2.270 2.220 2.270 2.180 2.340 3,802,000 8,537,070 2.2454 1.835 1.794 1.835 1.762 1.891 4,703,694 1.8150 -2.16%
2023-02-07 0 2.320 2.300 2.320 2.220 2.350 4,658,000 10,741,870 2.3061 1.875 1.859 1.875 1.794 1.900 5,762,706 1.8640 4.04%
2023-02-06 0 2.230 2.220 2.240 2.120 2.250 2,557,000 5,570,050 2.1784 1.803 1.794 1.811 1.714 1.819 3,163,426 1.7608 -0.45%
2023-02-03 0 2.240 2.220 2.240 2.060 2.270 7,408,000 16,103,010 2.1737 1.811 1.794 1.811 1.665 1.835 9,164,904 1.7570 7.18%
2023-02-02 0 2.090 2.070 2.090 1.970 2.090 5,960,000 12,126,520 2.0347 1.689 1.673 1.689 1.592 1.689 7,373,492 1.6446 5.03%
2023-02-01 0 1.990 1.980 1.990 1.860 2.000 3,059,000 6,001,010 1.9618 1.609 1.600 1.609 1.503 1.617 3,784,482 1.5857 2.05%
2023-01-31 0 1.950 1.940 1.950 1.850 1.950 3,027,000 5,778,030 1.9088 1.576 1.568 1.576 1.495 1.576 3,744,893 1.5429 3.17%
2023-01-30 0 1.890 1.870 1.890 1.820 1.890 2,207,000 4,109,930 1.8622 1.528 1.512 1.528 1.471 1.528 2,730,419 1.5052 3.28%
2023-01-27 0 1.830 1.800 1.830 1.770 1.950 5,384,000 9,975,340 1.8528 1.479 1.455 1.479 1.431 1.576 6,660,886 1.4976 -1.08%
2023-01-26 0 1.850 1.840 1.850 1.720 1.850 5,665,000 10,206,370 1.8017 1.495 1.487 1.495 1.390 1.495 7,008,529 1.4563 7.56%
2023-01-20 0 1.720 1.710 1.720 1.650 1.730 1,633,000 2,780,130 1.7025 1.390 1.382 1.390 1.334 1.398 2,020,287 1.3761 0.58%
2023-01-19 0 1.710 1.700 1.710 1.620 1.730 6,515,000 10,986,050 1.6863 1.382 1.374 1.382 1.309 1.398 8,060,118 1.3630 5.56%
2023-01-18 0 1.620 1.610 1.620 1.530 1.630 2,571,000 4,092,150 1.5917 1.309 1.301 1.309 1.237 1.318 3,180,746 1.2865 6.58%
2023-01-17 0 1.520 1.520 1.540 1.520 1.580 1,253,000 1,919,900 1.5322 1.229 1.229 1.245 1.229 1.277 1,550,165 1.2385 -3.18%
2023-01-16 0 1.570 1.540 1.570 1.540 1.600 1,375,000 2,151,200 1.5645 1.269 1.245 1.269 1.245 1.293 1,701,099 1.2646 -1.26%
2023-01-13 0 1.590 1.570 1.590 1.570 1.630 675,000 1,073,980 1.5911 1.285 1.269 1.285 1.269 1.318 835,085 1.2861 -1.24%
2023-01-12 0 1.610 1.600 1.610 1.590 1.660 4,138,000 6,734,710 1.6275 1.301 1.293 1.301 1.285 1.342 5,119,381 1.3155 1.26%
2023-01-11 0 1.590 1.580 1.590 1.550 1.620 2,623,000 4,155,480 1.5842 1.285 1.277 1.285 1.253 1.309 3,245,079 1.2805 0.00%
2023-01-10 0 1.590 1.580 1.590 1.490 1.600 7,302,000 11,435,580 1.5661 1.285 1.277 1.285 1.204 1.293 9,033,765 1.2659 6.71%
2023-01-09 0 1.490 1.480 1.490 1.440 1.500 1,649,000 2,402,790 1.4571 1.204 1.196 1.204 1.164 1.212 2,040,082 1.1778 1.36%
2023-01-06 0 1.470 1.450 1.470 1.420 1.540 1,772,000 2,577,410 1.4545 1.188 1.172 1.188 1.148 1.245 2,192,253 1.1757 -3.29%
2023-01-05 0 1.520 1.510 1.520 1.500 1.550 1,705,000 2,589,740 1.5189 1.229 1.221 1.229 1.212 1.253 2,109,363 1.2277 1.33%
2023-01-04 0 1.500 1.490 1.500 1.450 1.560 9,190,000 13,921,430 1.5148 1.212 1.204 1.212 1.172 1.261 11,369,529 1.2245 4.17%
2023-01-03 0 1.440 1.430 1.440 1.340 1.440 3,340,000 4,716,400 1.4121 1.164 1.156 1.164 1.083 1.164 4,132,125 1.1414 3.60%
2022-12-30 0 1.390 1.360 1.390 1.320 1.550 21,194,000 30,223,870 1.4261 1.124 1.099 1.124 1.067 1.253 26,220,435 1.1527 3.73%
2022-12-29 0 1.340 1.330 1.340 1.200 1.360 5,451,000 7,113,530 1.3050 1.083 1.075 1.083 0.970 1.099 6,743,776 1.0548 8.06%
2022-12-28 0 1.240 1.180 1.240 1.180 1.250 4,263,000 5,135,420 1.2046 1.002 0.954 1.002 0.954 1.010 5,274,026 0.9737 5.98%
2022-12-23 0 1.170 1.160 1.170 1.130 1.210 1,395,000 1,611,250 1.1550 0.946 0.938 0.946 0.913 0.978 1,725,843 0.9336 -2.50%
2022-12-22 0 1.200 1.190 1.200 1.200 1.270 2,372,000 2,925,800 1.2335 0.970 0.962 0.970 0.970 1.027 2,934,551 0.9970 -4.76%
2022-12-21 0 1.260 1.250 1.270 1.210 1.280 4,345,000 5,410,420 1.2452 1.018 1.010 1.027 0.978 1.035 5,375,474 1.0065 -0.79%
2022-12-20 0 1.270 1.230 1.270 1.220 1.270 2,748,000 3,428,480 1.2476 1.027 0.994 1.027 0.986 1.027 3,399,724 1.0085 3.25%
2022-12-19 0 1.230 1.210 1.230 1.180 1.280 7,499,000 9,229,110 1.2307 0.994 0.978 0.994 0.954 1.035 9,277,486 0.9948 -2.38%
2022-12-16 0 1.260 1.260 1.270 1.110 1.260 14,429,000 17,387,630 1.2050 1.018 1.018 1.027 0.897 1.018 17,851,027 0.9740 12.50%
2022-12-15 0 1.120 1.110 1.120 1.050 1.120 4,287,000 4,615,130 1.0765 0.905 0.897 0.905 0.849 0.905 5,303,718 0.8702 5.66%
2022-12-14 0 1.060 1.060 1.070 1.030 1.060 5,020,000 5,278,480 1.0515 0.857 0.857 0.865 0.833 0.857 6,210,559 0.8499 0.95%
2022-12-13 0 1.050 1.030 1.060 0.920 1.060 6,011,000 6,068,750 1.0096 0.849 0.833 0.857 0.744 0.857 7,436,587 0.8161 14.13%
2022-12-12 0 0.920 0.900 0.940 0.860 0.930 1,260,000 1,148,050 0.9112 0.744 0.727 0.760 0.695 0.752 1,558,826 0.7365 2.22%
2022-12-09 0 0.900 0.870 0.900 0.850 0.900 751,000 666,310 0.8872 0.727 0.703 0.727 0.687 0.727 929,109 0.7171 2.27%
2022-12-08 0 0.880 0.850 0.880 0.850 0.890 310,000 269,590 0.8696 0.711 0.687 0.711 0.687 0.719 383,521 0.7029 1.15%
2022-12-07 0 0.870 0.860 0.870 0.840 0.880 1,644,000 1,415,980 0.8613 0.703 0.695 0.703 0.679 0.711 2,033,896 0.6962 0.00%
2022-12-06 0 0.870 0.840 0.870 0.840 0.870 51,000 43,800 0.8588 0.703 0.679 0.703 0.679 0.703 63,095 0.6942 2.35%
2022-12-05 0 0.850 0.850 0.860 0.840 0.920 984,000 854,880 0.8688 0.687 0.687 0.695 0.679 0.744 1,217,369 0.7022 -3.41%
2022-12-02 0 0.880 0.870 0.880 0.860 0.880 533,000 463,600 0.8698 0.711 0.703 0.711 0.695 0.711 659,408 0.7031 0.00%
2022-12-01 0 0.880 0.870 0.880 0.850 0.890 395,000 338,680 0.8574 0.711 0.703 0.711 0.687 0.719 488,679 0.6931 1.15%
2022-11-30 0 0.870 0.870 0.880 0.860 0.920 149,000 129,610 0.8699 0.703 0.703 0.711 0.695 0.744 184,337 0.7031 -1.14%
2022-11-29 0 0.880 0.870 0.880 0.870 0.890 275,000 240,290 0.8738 0.711 0.703 0.711 0.703 0.719 340,220 0.7063 -1.12%
2022-11-28 0 0.890 0.880 0.890 0.850 0.900 1,106,000 981,220 0.8872 0.719 0.711 0.719 0.687 0.727 1,368,302 0.7171 -1.11%
2022-11-25 0 0.900 0.900 0.910 0.870 0.900 1,487,000 1,325,390 0.8913 0.727 0.727 0.736 0.703 0.727 1,839,662 0.7205 3.45%
2022-11-24 0 0.870 0.860 0.870 0.850 0.870 745,000 642,500 0.8624 0.703 0.695 0.703 0.687 0.703 921,687 0.6971 4.82%
2022-11-23 0 0.830 0.820 0.850 0.800 0.840 1,607,000 1,341,030 0.8345 0.671 0.663 0.687 0.647 0.679 1,988,121 0.6745 1.22%
2022-11-22 0 0.820 0.820 0.840 0.820 0.850 675,000 561,140 0.8313 0.663 0.663 0.679 0.663 0.687 835,085 0.6720 -3.53%
2022-11-21 0 0.850 0.840 0.850 0.810 0.850 3,002,000 2,518,440 0.8389 0.687 0.679 0.687 0.655 0.687 3,713,964 0.6781 1.19%
2022-11-18 0 0.840 0.840 0.850 0.840 0.850 3,003,000 2,524,600 0.8407 0.679 0.679 0.687 0.679 0.687 3,715,201 0.6795 0.00%
2022-11-17 0 0.840 0.830 0.840 0.780 0.840 623,000 507,410 0.8145 0.679 0.671 0.679 0.630 0.679 770,753 0.6583 5.00%
2022-11-16 0 0.800 0.790 0.800 0.750 0.820 4,285,000 3,357,240 0.7835 0.647 0.639 0.647 0.606 0.663 5,301,244 0.6333 5.26%
2022-11-15 0 0.760 0.740 0.760 0.670 0.760 2,232,000 1,612,330 0.7224 0.614 0.598 0.614 0.542 0.614 2,761,348 0.5839 13.43%
2022-11-14 0 0.670 0.640 0.670 0.590 0.670 971,000 608,700 0.6269 0.542 0.517 0.542 0.477 0.542 1,201,285 0.5067 11.67%
2022-11-11 0 0.600 0.580 0.600 0.580 0.600 22,000 12,940 0.5882 0.485 0.469 0.485 0.469 0.485 27,218 0.4754 3.45%
2022-11-10 0 0.580 0.560 0.590 0.560 0.580 823,000 474,120 0.5761 0.469 0.453 0.477 0.453 0.469 1,018,185 0.4657 0.00%
2022-11-09 0 0.580 0.560 0.590 0.570 0.590 711,000 412,330 0.5799 0.469 0.453 0.477 0.461 0.477 879,623 0.4688 3.57%
2022-11-08 0 0.560 0.560 0.580 - - 0 0 - 0.453 0.453 0.469 - - 0 - 0.00%
2022-11-07 0 0.560 0.550 0.580 0.550 0.560 227,000 126,120 0.5556 0.453 0.445 0.469 0.445 0.453 280,836 0.4491 1.82%
2022-11-04 0 0.550 0.550 0.590 - - 0 0 - 0.445 0.445 0.477 - - 0 - 0.00%
2022-11-03 0 0.550 0.550 0.600 0.550 0.600 26,000 14,450 0.5558 0.445 0.445 0.485 0.445 0.485 32,166 0.4492 0.00%
2022-11-02 0 0.550 0.550 0.600 0.550 0.550 227,000 124,850 0.5500 0.445 0.445 0.485 0.445 0.445 280,836 0.4446 -3.51%
2022-11-01 0 0.570 0.570 0.600 0.570 0.600 127,000 75,100 0.5913 0.461 0.461 0.485 0.461 0.485 157,120 0.4780 -3.39%
2022-10-31 0 0.590 0.540 0.590 0.540 0.600 2,044,000 1,182,650 0.5786 0.477 0.436 0.477 0.436 0.485 2,528,761 0.4677 9.26%
2022-10-28 0 0.540 0.520 0.540 0.500 0.540 1,029,000 526,040 0.5112 0.436 0.420 0.436 0.404 0.436 1,273,041 0.4132 -1.82%
2022-10-27 0 0.550 0.550 0.570 0.500 0.550 1,291,000 693,810 0.5374 0.445 0.445 0.461 0.404 0.445 1,597,178 0.4344 3.77%
2022-10-26 0 0.530 0.530 0.550 0.530 0.530 194,000 102,820 0.5300 0.428 0.428 0.445 0.428 0.428 240,010 0.4284 3.92%
2022-10-25 0 0.510 0.485 0.510 - - 0 0 - 0.412 0.392 0.412 - - 0 - -1.92%
2022-10-24 0 0.520 0.485 0.520 0.480 0.520 18,000 9,020 0.5011 0.420 0.392 0.420 0.388 0.420 22,269 0.4050 -1.89%
2022-10-21 0 0.530 0.500 0.530 0.520 0.530 151,000 80,010 0.5299 0.428 0.404 0.428 0.420 0.428 186,812 0.4283 6.00%
2022-10-20 0 0.500 0.500 0.520 - - 0 0 - 0.404 0.404 0.420 - - 0 - 0.00%
2022-10-19 0 0.500 0.500 0.530 0.500 0.530 305,000 153,230 0.5024 0.404 0.404 0.428 0.404 0.428 377,335 0.4061 -1.96%
2022-10-18 0 0.510 0.510 0.530 0.510 0.520 119,000 61,790 0.5192 0.412 0.412 0.428 0.412 0.420 147,222 0.4197 -1.92%
2022-10-17 0 0.520 0.520 0.580 - - 0 0 - 0.420 0.420 0.469 - - 0 - 0.00%
2022-10-14 0 0.520 0.520 0.530 0.520 0.540 686,000 361,550 0.5270 0.420 0.420 0.428 0.420 0.436 848,694 0.4260 -1.89%
2022-10-13 0 0.530 0.530 0.540 0.530 0.540 101,000 54,530 0.5399 0.428 0.428 0.436 0.428 0.436 124,953 0.4364 -1.85%
2022-10-12 0 0.540 0.520 0.570 0.510 0.540 136,000 73,040 0.5371 0.436 0.420 0.461 0.412 0.436 168,254 0.4341 1.89%
2022-10-11 0 0.530 0.530 0.570 0.530 0.530 103,000 54,590 0.5300 0.428 0.428 0.461 0.428 0.428 127,428 0.4284 -1.85%
2022-10-10 0 0.540 0.540 0.580 0.540 0.590 37,000 21,690 0.5862 0.436 0.436 0.469 0.436 0.477 45,775 0.4738 -3.57%
2022-10-07 0 0.560 0.530 0.560 - - 0 0 - 0.453 0.428 0.453 - - 0 - 0.00%
2022-10-06 0 0.560 0.550 0.560 0.530 0.560 20,000 11,080 0.5540 0.453 0.445 0.453 0.428 0.453 24,743 0.4478 0.00%
2022-10-05 0 0.560 0.550 0.560 0.480 0.560 31,000 16,420 0.5297 0.453 0.445 0.453 0.388 0.453 38,352 0.4281 3.70%
2022-10-03 0 0.540 0.520 0.540 - - 0 0 - 0.436 0.420 0.436 - - 0 - 0.00%
2022-09-30 0 0.540 0.520 0.540 0.540 0.540 21,000 11,340 0.5400 0.436 0.420 0.436 0.436 0.436 25,980 0.4365 0.00%
2022-09-29 0 0.540 0.530 0.550 0.530 0.550 40,000 21,790 0.5448 0.436 0.428 0.445 0.428 0.445 49,487 0.4403 -6.90%
2022-09-28 0 0.580 0.560 0.580 0.550 0.580 436,000 246,130 0.5645 0.469 0.453 0.469 0.445 0.469 539,403 0.4563 -1.69%
2022-09-27 0 0.590 0.540 0.570 0.520 0.630 1,156,000 682,942 0.5908 0.477 0.436 0.461 0.420 0.509 1,430,161 0.4775 1.72%
2022-09-26 0 0.580 0.570 0.590 0.540 0.580 138,000 76,710 0.5559 0.469 0.461 0.477 0.436 0.469 170,729 0.4493 1.75%
2022-09-23 0 0.570 0.530 0.600 0.520 0.570 7,000 3,900 0.5571 0.461 0.428 0.485 0.420 0.461 8,660 0.4503 0.00%
2022-09-22 0 0.570 0.560 0.570 0.550 0.570 16,000 8,940 0.5588 0.461 0.453 0.461 0.445 0.461 19,795 0.4516 -5.00%
2022-09-21 0 0.600 0.560 0.600 0.560 0.600 237,000 136,120 0.5743 0.485 0.453 0.485 0.453 0.485 293,208 0.4642 3.45%
2022-09-20 0 0.580 0.580 0.590 0.580 0.590 112,000 65,990 0.5892 0.469 0.469 0.477 0.469 0.477 138,562 0.4762 -3.33%
2022-09-19 0 0.600 0.590 0.630 - - 0 0 - 0.485 0.477 0.509 - - 0 - 0.00%
2022-09-16 0 0.600 0.590 0.630 0.600 0.600 40,000 24,000 0.6000 0.485 0.477 0.509 0.485 0.485 49,487 0.4850 -4.76%
2022-09-15 0 0.630 0.600 0.640 0.580 0.630 103,000 61,100 0.5932 0.509 0.485 0.517 0.469 0.509 127,428 0.4795 0.00%
2022-09-14 0 0.630 0.570 0.650 - - 0 0 - 0.509 0.461 0.525 - - 0 - 0.00%
2022-09-13 0 0.630 0.620 0.640 0.580 0.630 98,000 57,060 0.5822 0.509 0.501 0.517 0.469 0.509 121,242 0.4706 1.61%
2022-09-09 0 0.620 0.600 0.620 0.600 0.620 75,000 45,140 0.6019 0.501 0.485 0.501 0.485 0.501 92,787 0.4865 3.33%
2022-09-08 0 0.600 0.590 0.600 0.600 0.610 262,000 157,930 0.6028 0.485 0.477 0.485 0.485 0.493 324,137 0.4872 0.00%
2022-09-07 0 0.600 0.600 0.620 0.600 0.600 24,000 14,400 0.6000 0.485 0.485 0.501 0.485 0.485 29,692 0.4850 -1.64%
2022-09-06 0 0.610 0.610 0.650 0.610 0.620 55,000 33,640 0.6116 0.493 0.493 0.525 0.493 0.501 68,044 0.4944 -3.17%
2022-09-05 0 0.630 0.620 0.630 0.620 0.630 17,000 10,700 0.6294 0.509 0.501 0.509 0.501 0.509 21,032 0.5088 -1.56%
2022-09-02 0 0.640 0.620 0.660 0.640 0.640 93,000 59,520 0.6400 0.517 0.501 0.533 0.517 0.517 115,056 0.5173 1.59%
2022-09-01 0 0.630 0.630 0.660 0.630 0.650 164,000 103,440 0.6307 0.509 0.509 0.533 0.509 0.525 202,895 0.5098 -1.56%
2022-08-31 0 0.640 0.630 0.640 0.630 0.650 325,000 210,150 0.6466 0.517 0.509 0.517 0.509 0.525 402,078 0.5227 -3.03%
2022-08-30 0 0.660 0.660 0.690 0.660 0.660 40,000 26,400 0.6600 0.533 0.533 0.558 0.533 0.533 49,487 0.5335 -4.35%
2022-08-29 0 0.690 0.660 0.700 0.680 0.700 63,000 43,600 0.6921 0.558 0.533 0.566 0.550 0.566 77,941 0.5594 -1.43%
2022-08-26 0 0.700 0.660 0.700 0.640 0.700 49,000 32,260 0.6584 0.566 0.533 0.566 0.517 0.566 60,621 0.5322 4.48%
2022-08-25 0 0.670 0.670 0.680 - - 11,000 7,480 0.6800 0.542 0.542 0.550 - - 13,609 0.5496 3.08%
2022-08-24 0 0.650 0.650 0.690 0.650 0.660 15,000 9,800 0.6533 0.525 0.525 0.558 0.525 0.533 18,557 0.5281 -7.14%
2022-08-23 0 0.700 0.670 0.700 - - 0 0 - 0.566 0.542 0.566 - - 0 - -1.41%
2022-08-22 0 0.710 0.680 0.720 0.710 0.710 12,000 8,520 0.7100 0.574 0.550 0.582 0.574 0.574 14,846 0.5739 1.43%
2022-08-19 0 0.700 0.690 0.700 0.650 0.700 65,000 44,550 0.6854 0.566 0.558 0.566 0.525 0.566 80,416 0.5540 2.94%
2022-08-18 0 0.680 0.660 0.680 0.660 0.680 83,000 54,800 0.6602 0.550 0.533 0.550 0.533 0.550 102,685 0.5337 0.00%
2022-08-17 0 0.680 0.670 0.700 0.680 0.680 50,000 34,000 0.6800 0.550 0.542 0.566 0.550 0.550 61,858 0.5496 1.49%
2022-08-16 0 0.670 0.660 0.670 0.650 0.690 82,000 55,600 0.6780 0.542 0.533 0.542 0.525 0.558 101,447 0.5481 -4.29%
2022-08-15 0 0.700 0.670 0.700 - - 0 0 - 0.566 0.542 0.566 - - 0 - 0.00%
2022-08-12 0 0.700 0.680 0.700 - - 0 0 - 0.566 0.550 0.566 - - 0 - 0.00%
2022-08-11 0 0.700 0.690 0.700 0.690 0.700 34,000 23,470 0.6903 0.566 0.558 0.566 0.558 0.566 42,064 0.5580 1.45%
2022-08-10 0 0.690 0.690 0.710 - - 0 0 - 0.558 0.558 0.574 - - 0 - 0.00%
2022-08-09 0 0.690 0.690 0.710 0.690 0.690 2,000 1,380 0.6900 0.558 0.558 0.574 0.558 0.558 2,474 0.5577 -2.82%
2022-08-08 0 0.710 0.690 0.710 - - 0 0 - 0.574 0.558 0.574 - - 0 - -1.39%
2022-08-05 0 0.720 0.690 0.730 0.700 0.720 7,000 4,970 0.7100 0.582 0.558 0.590 0.566 0.582 8,660 0.5739 1.41%
2022-08-04 0 0.710 0.710 0.720 0.690 0.710 5,000 3,510 0.7020 0.574 0.574 0.582 0.558 0.574 6,186 0.5674 -2.74%
2022-08-03 0 0.730 0.710 0.730 0.690 0.730 82,000 58,000 0.7073 0.590 0.574 0.590 0.558 0.590 101,447 0.5717 2.82%
2022-08-02 0 0.710 0.690 0.710 0.670 0.710 42,000 28,420 0.6767 0.574 0.558 0.574 0.542 0.574 51,961 0.5470 -1.39%
2022-08-01 0 0.720 0.720 0.740 0.690 0.720 10,000 7,130 0.7130 0.582 0.582 0.598 0.558 0.582 12,372 0.5763 4.35%
2022-07-29 0 0.690 0.690 0.710 0.680 0.730 4,000 2,830 0.7075 0.558 0.558 0.574 0.550 0.590 4,949 0.5719 -1.43%
2022-07-28 0 0.700 0.680 0.730 - - 0 0 - 0.566 0.550 0.590 - - 0 - 0.00%
2022-07-27 0 0.700 0.680 0.730 0.700 0.700 168,000 117,600 0.7000 0.566 0.550 0.590 0.566 0.566 207,843 0.5658 0.00%
2022-07-26 0 0.700 0.700 0.710 0.700 0.710 17,000 12,010 0.7065 0.566 0.566 0.574 0.566 0.574 21,032 0.5710 0.00%
2022-07-25 0 0.700 0.700 0.740 0.700 0.750 20,000 14,300 0.7150 0.566 0.566 0.598 0.566 0.606 24,743 0.5779 -4.11%
2022-07-22 0 0.730 0.720 0.740 0.700 0.750 686,001 497,830 0.7257 0.590 0.582 0.598 0.566 0.606 848,695 0.5866 0.00%
2022-07-21 0 0.730 0.700 0.730 0.700 0.780 105,000 77,270 0.7359 0.590 0.566 0.590 0.566 0.630 129,902 0.5948 2.82%
2022-07-20 0 0.710 0.690 0.710 0.680 0.710 51,000 36,160 0.7090 0.574 0.558 0.574 0.550 0.574 63,095 0.5731 2.90%
2022-07-19 0 0.690 0.670 0.710 0.690 0.710 77,000 53,170 0.6905 0.558 0.542 0.574 0.558 0.574 95,262 0.5581 -1.43%
2022-07-18 0 0.700 0.700 0.720 0.700 0.700 28,000 19,600 0.7000 0.566 0.566 0.582 0.566 0.566 34,641 0.5658 0.00%
2022-07-15 0 0.700 0.690 0.700 0.700 0.730 154,000 107,860 0.7004 0.566 0.558 0.566 0.566 0.590 190,523 0.5661 -2.78%
2022-07-14 0 0.720 0.710 0.720 0.690 0.720 53,000 37,050 0.6991 0.582 0.574 0.582 0.558 0.582 65,570 0.5650 0.00%
2022-07-13 0 0.720 0.700 0.720 0.700 0.720 12,000 8,440 0.7033 0.582 0.566 0.582 0.566 0.582 14,846 0.5685 -1.37%
2022-07-12 0 0.730 0.720 0.730 0.680 0.730 35,000 24,640 0.7040 0.590 0.582 0.590 0.550 0.590 43,301 0.5690 -1.35%
2022-07-11 0 0.740 0.700 0.740 - - 0 0 - 0.598 0.566 0.598 - - 0 - 0.00%
2022-07-08 0 0.740 0.710 0.740 0.690 0.740 86,000 61,450 0.7145 0.598 0.574 0.598 0.558 0.598 106,396 0.5776 1.37%
2022-07-07 0 0.730 0.700 0.730 - - 0 0 - 0.590 0.566 0.590 - - 0 - 0.00%
2022-07-06 0 0.730 0.720 0.740 0.720 0.740 162,000 117,460 0.7251 0.590 0.582 0.598 0.582 0.598 200,420 0.5861 -2.67%
2022-07-05 0 0.750 0.720 0.750 0.720 0.750 30,999 22,439 0.7239 0.606 0.582 0.606 0.582 0.606 38,351 0.5851 0.00%
2022-07-04 0 0.750 0.720 0.750 0.720 0.750 167,000 120,480 0.7214 0.606 0.582 0.606 0.582 0.606 206,606 0.5831 0.00%
2022-06-30 0 0.750 0.730 0.750 0.730 0.760 75,000 56,280 0.7504 0.606 0.590 0.606 0.590 0.614 92,787 0.6065 -1.32%
2022-06-29 0 0.760 0.730 0.760 0.740 0.760 68,000 50,760 0.7465 0.614 0.590 0.614 0.598 0.614 84,127 0.6034 0.00%
2022-06-28 0 0.760 0.730 0.760 0.730 0.760 387,000 289,550 0.7482 0.614 0.590 0.614 0.590 0.614 478,782 0.6048 1.33%
2022-06-27 0 0.750 0.750 0.760 0.720 0.760 1,670,000 1,249,990 0.7485 0.606 0.606 0.614 0.582 0.614 2,066,062 0.6050 8.70%
2022-06-24 0 0.690 0.690 0.700 0.690 0.710 26,000 18,360 0.7062 0.558 0.558 0.566 0.558 0.574 32,166 0.5708 -2.82%
2022-06-23 0 0.710 0.680 0.710 0.680 0.710 14,000 9,910 0.7079 0.574 0.550 0.574 0.550 0.574 17,320 0.5722 0.00%
2022-06-22 0 0.710 0.680 0.710 0.680 0.710 9,000 6,330 0.7033 0.574 0.550 0.574 0.550 0.574 11,134 0.5685 -1.39%
2022-06-21 0 0.720 0.680 0.720 0.680 0.720 10,000 7,050 0.7050 0.582 0.550 0.582 0.550 0.582 12,372 0.5699 0.00%
2022-06-20 0 0.720 0.680 0.720 0.670 0.720 274,000 185,850 0.6783 0.582 0.550 0.582 0.542 0.582 338,983 0.5483 1.41%
2022-06-17 0 0.710 0.680 0.710 0.650 0.720 34,000 22,500 0.6618 0.574 0.550 0.574 0.525 0.582 42,064 0.5349 4.41%
2022-06-16 0 0.680 0.680 0.720 0.680 0.720 185,000 126,510 0.6838 0.550 0.550 0.582 0.550 0.582 228,875 0.5527 -5.56%
2022-06-15 0 0.720 0.700 0.720 0.690 0.720 126,000 87,300 0.6929 0.582 0.566 0.582 0.558 0.582 155,883 0.5600 0.00%
2022-06-14 0 0.720 0.690 0.720 0.690 0.730 198,000 137,570 0.6948 0.582 0.558 0.582 0.558 0.590 244,958 0.5616 -1.37%
2022-06-13 0 0.730 0.710 0.720 0.710 0.730 163,000 117,970 0.7237 0.590 0.574 0.582 0.574 0.590 201,658 0.5850 0.00%
2022-06-10 0 0.730 0.690 0.730 0.690 0.730 135,000 94,720 0.7016 0.590 0.558 0.590 0.558 0.590 167,017 0.5671 0.00%
2022-06-09 0 0.730 0.710 0.730 0.710 0.730 342,000 244,260 0.7142 0.590 0.574 0.590 0.574 0.590 423,110 0.5773 2.82%
2022-06-08 0 0.710 0.660 0.710 0.700 0.710 27,000 18,920 0.7007 0.574 0.533 0.574 0.566 0.574 33,403 0.5664 0.00%
2022-06-07 0 0.710 0.690 0.710 0.680 0.710 112,000 79,200 0.7071 0.574 0.558 0.574 0.550 0.574 138,562 0.5716 1.43%
2022-06-06 0 0.700 0.690 0.700 0.630 0.700 279,000 186,250 0.6676 0.566 0.558 0.566 0.509 0.566 345,169 0.5396 6.06%
2022-06-02 0 0.660 0.640 0.660 0.640 0.660 12,000 7,720 0.6433 0.533 0.517 0.533 0.517 0.533 14,846 0.5200 0.00%
2022-06-01 0 0.660 0.630 0.660 0.630 0.660 18,000 11,390 0.6328 0.533 0.509 0.533 0.509 0.533 22,269 0.5115 0.00%
2022-05-31 0 0.660 0.630 0.650 0.630 0.660 415,000 262,530 0.6326 0.533 0.509 0.525 0.509 0.533 513,423 0.5113 1.54%
2022-05-30 0 0.650 0.630 0.660 0.630 0.650 30,000 19,220 0.6407 0.525 0.509 0.533 0.509 0.525 37,115 0.5179 3.17%
2022-05-27 0 0.630 0.630 0.650 0.630 0.650 72,000 45,400 0.6306 0.509 0.509 0.525 0.509 0.525 89,076 0.5097 0.00%
2022-05-26 0 0.630 0.630 0.650 0.630 0.630 2,000 1,260 0.6300 0.509 0.509 0.525 0.509 0.509 2,474 0.5092 -4.55%
2022-05-25 0 0.660 0.640 0.660 0.620 0.740 1,070,000 713,390 0.6667 0.533 0.517 0.533 0.501 0.598 1,323,765 0.5389 1.54%
2022-05-24 0 0.650 0.630 0.650 0.630 0.650 20,000 12,900 0.6450 0.525 0.509 0.525 0.509 0.525 24,743 0.5214 0.00%
2022-05-23 0 0.650 0.630 0.650 - - 0 0 - 0.525 0.509 0.525 - - 0 - 0.00%
2022-05-20 0 0.650 0.640 0.650 0.620 0.660 128,000 80,500 0.6289 0.525 0.517 0.525 0.501 0.533 158,357 0.5083 1.56%
2022-05-19 0 0.640 0.620 0.640 0.620 0.640 153,222 97,062 0.6335 0.517 0.501 0.517 0.501 0.517 189,561 0.5120 0.00%
2022-05-18 0 0.640 0.620 0.640 0.640 0.650 15,000 9,720 0.6480 0.517 0.501 0.517 0.517 0.525 18,557 0.5238 -1.54%
2022-05-17 0 0.650 0.640 0.650 0.610 0.660 203,000 131,550 0.6480 0.525 0.517 0.525 0.493 0.533 251,144 0.5238 1.56%
2022-05-16 0 0.640 0.620 0.640 0.600 0.660 605,000 376,690 0.6226 0.517 0.501 0.517 0.485 0.533 748,484 0.5033 0.00%
2022-05-13 0 0.640 0.630 0.650 0.630 0.650 322,000 207,900 0.6457 0.517 0.509 0.525 0.509 0.525 398,367 0.5219 -1.54%
2022-05-12 0 0.650 0.650 0.670 0.640 0.650 39,000 25,260 0.6477 0.525 0.525 0.542 0.517 0.525 48,249 0.5235 -2.99%
2022-05-11 0 0.670 0.670 0.700 0.660 0.700 77,000 51,350 0.6669 0.542 0.542 0.566 0.533 0.566 95,262 0.5390 -2.90%
2022-05-10 0 0.690 0.660 0.690 0.660 0.690 87,000 59,670 0.6859 0.558 0.533 0.558 0.533 0.558 107,633 0.5544 0.00%
2022-05-06 0 0.690 0.650 0.700 0.670 0.700 111,000 74,460 0.6708 0.558 0.525 0.566 0.542 0.566 137,325 0.5422 -1.43%
2022-05-05 0 0.700 0.700 0.710 0.700 0.720 29,000 20,320 0.7007 0.566 0.566 0.574 0.566 0.582 35,878 0.5664 -2.78%
2022-05-04 0 0.720 0.680 0.720 - - 0 0 - 0.582 0.550 0.582 - - 0 - -1.37%
2022-05-03 0 0.730 0.700 0.730 0.700 0.730 56,000 39,290 0.7016 0.590 0.566 0.590 0.566 0.590 69,281 0.5671 1.39%
2022-04-29 0 0.720 0.710 0.720 0.720 0.720 2,000 1,440 0.7200 0.582 0.574 0.582 0.582 0.582 2,474 0.5820 -1.37%
2022-04-28 0 0.730 0.680 0.730 0.730 0.730 1,000 730 0.7300 0.590 0.550 0.590 0.590 0.590 1,237 0.5901 5.80%
2022-04-27 0 0.690 0.720 0.730 0.680 0.700 104,000 71,700 0.6894 0.558 0.582 0.590 0.550 0.566 128,665 0.5573 0.00%
2022-04-26 0 0.690 0.680 0.690 0.680 0.710 18,000 12,560 0.6978 0.558 0.550 0.558 0.550 0.574 22,269 0.5640 1.47%
2022-04-25 0 0.680 0.680 0.700 0.680 0.700 45,000 30,640 0.6809 0.550 0.550 0.566 0.550 0.566 55,672 0.5504 -6.85%
2022-04-22 0 0.730 0.690 0.730 0.670 0.730 242,000 173,870 0.7185 0.590 0.558 0.590 0.542 0.590 299,393 0.5807 2.82%
2022-04-21 0 0.710 0.680 0.710 0.680 0.720 103,000 72,100 0.7000 0.574 0.550 0.574 0.550 0.582 127,428 0.5658 1.43%
2022-04-20 0 0.700 0.680 0.710 0.670 0.720 160,000 111,450 0.6966 0.566 0.550 0.574 0.542 0.582 197,946 0.5630 2.94%
2022-04-19 0 0.680 0.670 0.680 0.680 0.680 35,000 23,800 0.6800 0.550 0.542 0.550 0.550 0.550 43,301 0.5496 -1.45%
2022-04-14 0 0.690 0.690 0.700 0.670 0.700 21,000 14,410 0.6862 0.558 0.558 0.566 0.542 0.566 25,980 0.5546 1.47%
2022-04-13 0 0.680 0.680 0.700 0.680 0.680 13,000 8,840 0.6800 0.550 0.550 0.566 0.550 0.550 16,083 0.5496 -2.86%
2022-04-12 0 0.700 0.690 0.700 0.680 0.690 125,000 85,080 0.6806 0.566 0.558 0.566 0.550 0.558 154,645 0.5502 2.94%
2022-04-11 0 0.680 0.680 0.700 0.670 0.720 212,000 144,300 0.6807 0.550 0.550 0.566 0.542 0.582 262,279 0.5502 -5.56%
2022-04-08 0 0.720 0.680 0.690 0.670 0.720 31,000 22,130 0.7139 0.582 0.550 0.558 0.542 0.582 38,352 0.5770 1.41%
2022-04-07 0 0.710 0.680 0.690 0.670 0.730 6,000 4,180 0.6967 0.574 0.550 0.558 0.542 0.590 7,423 0.5631 -2.74%
2022-04-06 0 0.730 0.700 0.730 0.700 0.730 135,000 95,670 0.7087 0.590 0.566 0.590 0.566 0.590 167,017 0.5728 0.00%
2022-04-04 0 0.730 0.690 0.710 0.680 0.730 93,000 64,550 0.6941 0.590 0.558 0.574 0.550 0.590 115,056 0.5610 0.00%
2022-04-01 0 0.730 0.690 0.730 0.680 0.730 102,000 70,540 0.6916 0.590 0.558 0.590 0.550 0.590 126,191 0.5590 5.80%
2022-03-31 0 0.690 0.660 0.700 0.630 0.700 77,000 50,310 0.6534 0.558 0.533 0.566 0.509 0.566 95,262 0.5281 -1.43%
2022-03-30 0 0.700 0.700 0.720 0.670 0.700 24,000 16,300 0.6792 0.566 0.566 0.582 0.542 0.566 29,692 0.5490 0.00%
2022-03-29 0 0.700 0.700 0.710 0.700 0.700 49,000 34,300 0.7000 0.566 0.566 0.574 0.566 0.566 60,621 0.5658 0.00%
2022-03-28 0 0.700 0.660 0.680 0.700 0.710 21,999 15,337 0.6972 0.566 0.533 0.550 0.566 0.574 27,216 0.5635 0.00%
2022-03-25 0 0.700 0.690 0.700 0.690 0.710 73,000 50,910 0.6974 0.566 0.558 0.566 0.558 0.574 90,313 0.5637 -2.78%
2022-03-24 0 0.720 0.700 0.720 0.700 0.730 51,000 35,760 0.7012 0.582 0.566 0.582 0.566 0.590 63,095 0.5668 -1.37%
2022-03-23 0 0.730 0.680 0.730 0.680 0.730 83,000 58,110 0.7001 0.590 0.550 0.590 0.550 0.590 102,685 0.5659 2.82%
2022-03-22 0 0.710 0.690 0.700 - - 0 0 - 0.574 0.558 0.566 - - 0 - 0.00%
2022-03-21 0 0.710 0.690 0.710 0.690 0.710 114,000 78,720 0.6905 0.574 0.558 0.574 0.558 0.574 141,037 0.5582 2.90%
2022-03-18 0 0.690 0.680 0.690 0.680 0.710 68,000 46,470 0.6834 0.558 0.550 0.558 0.550 0.574 84,127 0.5524 4.55%
2022-03-17 0 0.660 0.660 0.720 0.580 0.730 195,000 129,250 0.6628 0.533 0.533 0.582 0.469 0.590 241,247 0.5358 3.13%
2022-03-16 0 0.640 0.620 0.630 0.550 0.670 171,000 106,160 0.6208 0.517 0.501 0.509 0.445 0.542 211,555 0.5018 6.67%
2022-03-15 0 0.600 0.590 0.600 0.570 0.660 70,000 44,130 0.6304 0.485 0.477 0.485 0.461 0.533 86,601 0.5096 -10.45%
2022-03-14 0 0.670 0.670 0.690 0.670 0.700 107,000 71,810 0.6711 0.542 0.542 0.558 0.542 0.566 132,376 0.5425 -5.63%
2022-03-11 0 0.710 0.680 0.710 0.680 0.710 6,000 4,140 0.6900 0.574 0.550 0.574 0.550 0.574 7,423 0.5577 0.00%
2022-03-10 0 0.710 0.690 0.720 0.690 0.710 155,000 109,120 0.7040 0.574 0.558 0.582 0.558 0.574 191,760 0.5690 1.43%
2022-03-09 0 0.700 0.680 0.700 0.660 0.710 262,000 179,980 0.6869 0.566 0.550 0.566 0.533 0.574 324,137 0.5553 0.00%
2022-03-08 0 0.700 0.680 0.700 0.700 0.750 137,000 96,200 0.7022 0.566 0.550 0.566 0.566 0.606 169,491 0.5676 -1.41%
2022-03-07 0 0.710 0.710 0.730 0.700 0.740 278,000 200,430 0.7210 0.574 0.574 0.590 0.566 0.598 343,931 0.5828 -2.74%
2022-03-04 0 0.730 0.730 0.750 0.720 0.730 430,000 309,840 0.7206 0.590 0.590 0.606 0.582 0.590 531,980 0.5824 0.00%
2022-03-03 0 0.730 0.730 0.760 0.730 0.760 95,000 69,940 0.7362 0.590 0.590 0.614 0.590 0.614 117,530 0.5951 -2.67%
2022-03-02 0 0.750 0.740 0.750 0.750 0.760 41,000 31,110 0.7588 0.606 0.598 0.606 0.606 0.614 50,724 0.6133 0.00%
2022-03-01 0 0.750 0.750 0.760 0.740 0.770 238,000 178,340 0.7493 0.606 0.606 0.614 0.598 0.622 294,445 0.6057 0.00%
2022-02-28 0 0.750 0.750 0.770 0.750 0.750 1,000 750 0.7500 0.606 0.606 0.622 0.606 0.606 1,237 0.6062 -2.60%
2022-02-25 0 0.770 0.750 0.770 0.750 0.770 12,000 9,060 0.7550 0.622 0.606 0.622 0.606 0.622 14,846 0.6103 0.00%
2022-02-24 0 0.770 0.750 0.770 0.750 0.770 118,000 89,140 0.7554 0.622 0.606 0.622 0.606 0.622 145,985 0.6106 0.00%
2022-02-23 0 0.770 0.770 0.790 0.760 0.790 36,000 27,920 0.7756 0.622 0.622 0.639 0.614 0.639 44,538 0.6269 -2.53%
2022-02-22 0 0.790 0.770 0.790 0.780 0.800 123,000 96,000 0.7805 0.639 0.622 0.639 0.630 0.647 152,171 0.6309 0.00%
2022-02-21 0 0.790 0.780 0.790 0.790 0.800 26,000 20,570 0.7912 0.639 0.630 0.639 0.639 0.647 32,166 0.6395 0.00%
2022-02-18 0 0.790 0.790 0.810 0.780 0.820 338,000 269,410 0.7971 0.639 0.639 0.655 0.630 0.663 418,161 0.6443 -2.47%
2022-02-17 0 0.810 0.810 0.820 0.800 0.820 65,000 52,680 0.8105 0.655 0.655 0.663 0.647 0.663 80,416 0.6551 -2.41%
2022-02-16 0 0.830 0.800 0.830 - - 0 0 - 0.671 0.647 0.671 - - 0 - 0.00%
2022-02-15 0 0.830 0.800 0.830 0.800 0.830 83,000 68,070 0.8201 0.671 0.647 0.671 0.647 0.671 102,685 0.6629 0.00%
2022-02-14 0 0.830 0.820 0.830 0.820 0.830 3,000 2,480 0.8267 0.671 0.663 0.671 0.663 0.671 3,711 0.6682 0.00%
2022-02-11 0 0.830 0.830 0.840 0.810 0.850 78,000 64,390 0.8255 0.671 0.671 0.679 0.655 0.687 96,499 0.6673 0.00%
2022-02-10 0 0.830 0.810 0.830 0.780 0.830 538,000 434,980 0.8085 0.671 0.655 0.671 0.630 0.671 665,594 0.6535 5.06%
2022-02-09 0 0.790 0.780 0.790 0.790 0.800 198,000 156,530 0.7906 0.639 0.630 0.639 0.639 0.647 244,958 0.6390 -2.47%
2022-02-08 0 0.810 0.790 0.810 0.770 0.810 22,000 17,530 0.7968 0.655 0.639 0.655 0.622 0.655 27,218 0.6441 1.25%
2022-02-07 0 0.800 0.790 0.800 0.800 0.800 56,000 44,800 0.8000 0.647 0.639 0.647 0.647 0.647 69,281 0.6466 0.00%
2022-02-04 0 0.800 0.770 0.800 0.760 0.800 122,000 94,570 0.7752 0.647 0.622 0.647 0.614 0.647 150,934 0.6266 2.56%
2022-01-31 0 0.780 0.770 0.780 0.750 0.780 2,000 1,530 0.7650 0.630 0.622 0.630 0.606 0.630 2,474 0.6184 1.30%
2022-01-28 0 0.770 0.750 0.770 0.730 0.770 566,000 424,560 0.7501 0.622 0.606 0.622 0.590 0.622 700,234 0.6063 -1.28%
2022-01-27 0 0.780 0.770 0.780 0.770 0.800 328,000 255,290 0.7783 0.630 0.622 0.630 0.622 0.647 405,790 0.6291 -2.50%
2022-01-26 0 0.800 0.790 0.810 0.790 0.830 364,000 290,380 0.7977 0.647 0.639 0.655 0.639 0.671 450,327 0.6448 2.56%
2022-01-25 0 0.780 0.780 0.800 0.780 0.810 1,325,000 1,053,850 0.7954 0.630 0.630 0.647 0.630 0.655 1,639,241 0.6429 -6.02%
2022-01-24 0 0.830 0.820 0.830 0.800 0.830 266,000 216,160 0.8126 0.671 0.663 0.671 0.647 0.671 329,085 0.6569 1.22%
2022-01-21 0 0.820 0.810 0.830 0.810 0.840 593,000 487,980 0.8229 0.663 0.655 0.671 0.655 0.679 733,638 0.6652 -2.38%
2022-01-20 0 0.840 0.830 0.840 0.840 0.860 350,000 294,070 0.8402 0.679 0.671 0.679 0.679 0.695 433,007 0.6791 0.00%
2022-01-19 0 0.840 0.840 0.860 0.840 0.850 135,000 114,440 0.8477 0.679 0.679 0.695 0.679 0.687 167,017 0.6852 0.00%
2022-01-18 0 0.840 0.840 0.850 0.840 0.860 201,000 171,120 0.8513 0.679 0.679 0.687 0.679 0.695 248,670 0.6881 -1.18%
2022-01-17 0 0.850 0.850 0.860 0.820 0.860 227,000 190,270 0.8382 0.687 0.687 0.695 0.663 0.695 280,836 0.6775 2.41%
2022-01-14 0 0.830 0.830 0.840 0.820 0.860 203,000 168,980 0.8324 0.671 0.671 0.679 0.663 0.695 251,144 0.6728 0.00%
2022-01-13 0 0.830 0.820 0.830 0.820 0.850 469,000 388,110 0.8275 0.671 0.663 0.671 0.663 0.687 580,229 0.6689 -1.19%
2022-01-12 0 0.840 0.840 0.850 0.840 0.860 483,000 410,550 0.8500 0.679 0.679 0.687 0.679 0.695 597,550 0.6871 1.20%
2022-01-11 0 0.830 0.830 0.850 0.830 0.860 211,000 180,410 0.8550 0.671 0.671 0.687 0.671 0.695 261,041 0.6911 -3.49%
2022-01-10 0 0.860 0.830 0.860 0.830 0.860 132,000 110,970 0.8407 0.695 0.671 0.695 0.671 0.695 163,306 0.6795 1.18%
2022-01-07 0 0.850 0.850 0.860 0.830 0.870 185,000 158,650 0.8576 0.687 0.687 0.695 0.671 0.703 228,875 0.6932 2.41%
2022-01-06 0 0.830 0.820 0.830 0.810 0.830 666,000 545,080 0.8184 0.671 0.663 0.671 0.655 0.671 823,951 0.6615 0.00%
2022-01-05 0 0.830 0.820 0.840 0.820 0.850 613,000 513,120 0.8371 0.671 0.663 0.679 0.663 0.687 758,381 0.6766 -3.49%
2022-01-04 0 0.860 0.840 0.860 0.830 0.860 617,000 516,660 0.8374 0.695 0.679 0.695 0.671 0.695 763,330 0.6769 1.18%
2022-01-03 0 0.850 0.840 0.850 0.840 0.860 257,000 219,670 0.8547 0.687 0.679 0.687 0.679 0.695 317,951 0.6909 -2.30%
2021-12-31 0 0.870 0.850 0.870 0.850 0.870 335,000 287,690 0.8588 0.703 0.687 0.703 0.687 0.703 414,450 0.6941 2.35%
2021-12-30 0 0.850 0.840 0.850 0.850 0.870 232,000 199,640 0.8605 0.687 0.679 0.687 0.687 0.703 287,022 0.6956 -2.30%
2021-12-29 0 0.870 0.860 0.870 0.850 0.880 106,000 91,620 0.8643 0.703 0.695 0.703 0.687 0.711 131,139 0.6986 1.16%
2021-12-28 0 0.860 0.860 0.890 0.860 0.890 126,000 109,480 0.8689 0.695 0.695 0.719 0.695 0.719 155,883 0.7023 -3.37%
2021-12-24 0 0.890 0.860 0.890 0.860 0.890 38,000 32,950 0.8671 0.719 0.695 0.719 0.695 0.719 47,012 0.7009 0.00%
2021-12-23 0 0.890 0.860 0.890 0.850 0.900 57,000 49,870 0.8749 0.719 0.695 0.719 0.687 0.727 70,518 0.7072 0.00%
2021-12-22 0 0.890 0.850 0.890 - - 0 0 - 0.719 0.687 0.719 - - 0 - -1.11%
2021-12-21 0 0.900 0.850 0.900 0.830 0.900 334,000 284,950 0.8531 0.727 0.687 0.727 0.671 0.727 413,212 0.6896 3.45%
2021-12-20 0 0.870 0.850 0.870 0.850 0.870 523,000 447,100 0.8549 0.703 0.687 0.703 0.687 0.703 647,036 0.6910 0.00%
2021-12-17 0 0.870 0.850 0.870 0.850 0.870 624,000 534,795 0.8570 0.703 0.687 0.703 0.687 0.703 771,990 0.6927 -1.14%
2021-12-16 0 0.880 0.880 0.900 0.870 0.880 80,000 70,000 0.8750 0.711 0.711 0.727 0.703 0.711 98,973 0.7073 0.00%
2021-12-15 0 0.880 0.860 0.880 0.870 0.890 780,000 686,840 0.8806 0.711 0.695 0.711 0.703 0.719 964,987 0.7118 0.00%
2021-12-14 0 0.880 0.860 0.880 0.870 0.900 610,000 536,760 0.8799 0.711 0.695 0.711 0.703 0.727 754,669 0.7113 -1.12%
2021-12-13 0 0.890 0.890 0.900 0.890 0.910 220,000 196,650 0.8939 0.719 0.719 0.727 0.719 0.736 272,176 0.7225 -3.26%
2021-12-10 0 0.920 0.900 0.920 0.900 0.920 596,000 539,740 0.9056 0.744 0.727 0.744 0.727 0.744 737,349 0.7320 -1.08%
2021-12-09 0 0.930 0.920 0.930 0.920 0.940 924,000 855,650 0.9260 0.752 0.744 0.752 0.744 0.760 1,143,139 0.7485 0.00%
2021-12-08 0 0.930 0.920 0.940 0.910 0.940 1,717,000 1,598,050 0.9307 0.752 0.744 0.760 0.736 0.760 2,124,209 0.7523 2.20%
2021-12-07 0 0.910 0.900 0.910 0.890 0.910 536,000 483,020 0.9012 0.736 0.727 0.736 0.719 0.736 663,119 0.7284 2.25%
2021-12-06 0 0.890 0.880 0.900 0.870 0.910 265,000 234,850 0.8862 0.719 0.711 0.727 0.703 0.736 327,848 0.7163 -2.20%
2021-12-03 0 0.910 0.890 0.910 0.880 0.910 192,000 173,920 0.9058 0.736 0.719 0.736 0.711 0.736 237,535 0.7322 1.11%
2021-12-02 0 0.900 0.890 0.900 0.880 0.900 494,000 442,030 0.8948 0.727 0.719 0.727 0.711 0.727 611,159 0.7233 -1.10%
2021-12-01 0 0.910 0.900 0.910 0.860 0.920 2,386,000 2,147,530 0.9001 0.736 0.727 0.736 0.695 0.744 2,951,871 0.7275 3.41%
2021-11-30 0 0.880 0.860 0.880 0.830 0.890 3,168,000 2,774,020 0.8756 0.711 0.695 0.711 0.671 0.719 3,919,333 0.7078 4.76%
2021-11-29 0 0.840 0.820 0.840 0.820 0.860 1,616,000 1,369,280 0.8473 0.679 0.663 0.679 0.663 0.695 1,999,256 0.6849 -4.55%
2021-11-26 0 0.880 0.870 0.880 0.870 0.900 1,013,000 899,750 0.8882 0.711 0.703 0.711 0.703 0.727 1,253,246 0.7179 -3.30%
2021-11-25 0 0.910 0.890 0.910 0.890 0.950 2,267,000 2,078,360 0.9168 0.736 0.719 0.736 0.719 0.768 2,804,649 0.7410 1.11%
2021-11-24 0 0.900 0.900 0.920 0.890 0.910 749,000 675,310 0.9016 0.727 0.727 0.744 0.719 0.736 926,635 0.7288 1.12%
2021-11-23 0 0.890 0.890 0.900 0.880 0.920 1,073,000 964,960 0.8993 0.719 0.719 0.727 0.711 0.744 1,327,476 0.7269 -1.11%
2021-11-22 0 0.900 0.900 0.910 0.900 0.930 475,000 435,040 0.9159 0.727 0.727 0.736 0.727 0.752 587,652 0.7403 -3.23%
2021-11-19 0 0.930 0.910 0.930 0.890 0.930 1,069,000 966,590 0.9042 0.752 0.736 0.752 0.719 0.752 1,322,527 0.7309 2.20%
2021-11-18 0 0.910 0.910 0.920 0.900 0.920 949,000 859,260 0.9054 0.736 0.736 0.744 0.727 0.744 1,174,068 0.7319 -2.15%
2021-11-17 0 0.930 0.910 0.930 0.910 0.940 860,000 790,480 0.9192 0.752 0.736 0.752 0.736 0.760 1,063,960 0.7430 -1.06%
2021-11-16 0 0.940 0.920 0.940 0.900 0.950 1,995,000 1,843,940 0.9243 0.760 0.744 0.760 0.727 0.768 2,468,140 0.7471 3.30%
2021-11-15 0 0.910 0.910 0.920 0.900 0.930 837,000 758,990 0.9068 0.736 0.736 0.744 0.727 0.752 1,035,506 0.7330 -1.09%
2021-11-12 0 0.920 0.910 0.920 0.910 0.940 860,000 789,440 0.9180 0.744 0.736 0.744 0.736 0.760 1,063,960 0.7420 -3.16%
2021-11-11 0 0.950 0.930 0.950 0.910 0.960 1,356,000 1,255,920 0.9262 0.768 0.752 0.768 0.736 0.776 1,677,593 0.7486 0.00%
2021-11-10 0 0.950 0.940 0.950 0.900 1.040 13,174,000 12,608,760 0.9571 0.768 0.760 0.768 0.727 0.841 16,298,387 0.7736 4.40%
2021-11-09 0 0.910 0.900 0.910 0.880 0.910 1,655,000 1,469,780 0.8881 0.736 0.727 0.736 0.711 0.736 2,047,505 0.7178 2.25%
2021-11-08 0 0.890 0.880 0.900 0.860 0.930 1,692,000 1,504,760 0.8893 0.719 0.711 0.727 0.695 0.752 2,093,280 0.7189 2.30%
2021-11-05 0 0.870 0.860 0.870 0.860 0.910 1,543,000 1,362,250 0.8829 0.703 0.695 0.703 0.695 0.736 1,908,943 0.7136 -4.40%
2021-11-04 0 0.910 0.900 0.910 0.860 0.920 3,051,000 2,724,690 0.8930 0.736 0.727 0.736 0.695 0.744 3,774,585 0.7219 8.33%
2021-11-03 0 0.840 0.840 0.850 0.820 0.860 1,211,000 1,009,400 0.8335 0.679 0.679 0.687 0.663 0.695 1,498,205 0.6737 -2.33%
2021-11-02 0 0.860 0.840 0.860 0.840 0.920 3,905,000 3,423,060 0.8766 0.695 0.679 0.695 0.679 0.744 4,831,122 0.7085 1.18%
2021-11-01 0 0.850 0.840 0.860 0.830 0.870 4,128,000 3,521,710 0.8531 0.687 0.679 0.695 0.671 0.703 5,107,009 0.6896 -3.41%
2021-10-29 0 0.880 0.870 0.880 0.860 0.950 5,280,000 4,729,840 0.8958 0.711 0.703 0.711 0.695 0.768 6,532,221 0.7241 -5.38%
2021-10-28 0 0.930 0.930 0.940 0.920 1.000 13,697,000 13,175,290 0.9619 0.752 0.752 0.760 0.744 0.808 16,945,423 0.7775 -3.12%
2021-10-27 0 0.960 0.960 0.970 0.850 1.050 43,707,000 42,444,360 0.9711 0.776 0.776 0.784 0.687 0.849 54,072,688 0.7850 10.34%
2021-10-26 0 0.870 0.870 0.880 0.790 0.900 1,927,000 1,657,830 0.8603 0.703 0.703 0.711 0.639 0.727 2,384,013 0.6954 8.75%
2021-10-25 0 0.800 0.800 0.820 0.800 0.830 306,000 247,480 0.8088 0.647 0.647 0.663 0.647 0.671 378,572 0.6537 -1.23%
2021-10-22 0 0.810 0.810 0.820 0.810 0.840 294,000 241,980 0.8231 0.655 0.655 0.663 0.655 0.679 363,726 0.6653 -2.41%
2021-10-21 0 0.830 0.820 0.830 0.820 0.850 692,000 580,960 0.8395 0.671 0.663 0.671 0.663 0.687 856,117 0.6786 1.22%
2021-10-20 0 0.820 0.820 0.840 0.780 0.840 853,000 699,450 0.8200 0.663 0.663 0.679 0.630 0.679 1,055,300 0.6628 3.80%
2021-10-19 0 0.790 0.780 0.790 0.760 0.810 602,000 476,530 0.7916 0.639 0.630 0.639 0.614 0.655 744,772 0.6398 1.28%
2021-10-18 0 0.780 0.780 0.790 0.740 0.790 378,000 293,150 0.7755 0.630 0.630 0.639 0.598 0.639 467,648 0.6269 2.63%
2021-10-15 0 0.760 0.760 0.780 0.760 0.780 73,000 55,960 0.7666 0.614 0.614 0.630 0.614 0.630 90,313 0.6196 0.00%
2021-10-12 0 0.760 0.760 0.780 0.750 0.770 170,000 128,730 0.7572 0.614 0.614 0.630 0.606 0.622 210,318 0.6121 -1.30%
2021-10-11 0 0.770 0.770 0.780 0.770 0.780 54,000 41,590 0.7702 0.622 0.622 0.630 0.622 0.630 66,807 0.6225 0.00%
2021-10-08 0 0.770 0.770 0.780 0.770 0.800 88,000 68,670 0.7803 0.622 0.622 0.630 0.622 0.647 108,870 0.6308 -3.75%
2021-10-07 0 0.800 0.790 0.800 0.770 0.800 179,000 141,200 0.7888 0.647 0.639 0.647 0.622 0.647 221,452 0.6376 3.90%
2021-10-06 0 0.770 0.760 0.770 0.760 0.790 206,000 158,770 0.7707 0.622 0.614 0.622 0.614 0.639 254,856 0.6230 0.00%
2021-10-05 0 0.770 0.770 0.800 0.740 0.830 1,603,000 1,235,710 0.7709 0.622 0.622 0.647 0.598 0.671 1,983,172 0.6231 0.00%
2021-10-04 0 0.770 0.770 0.780 0.770 0.790 56,000 43,450 0.7759 0.622 0.622 0.630 0.622 0.639 69,281 0.6272 -2.53%
2021-09-30 0 0.790 0.770 0.790 0.770 0.790 188,000 146,410 0.7788 0.639 0.622 0.639 0.622 0.639 232,587 0.6295 2.60%
2021-09-29 0 0.770 0.770 0.780 0.760 0.790 346,000 269,000 0.7775 0.622 0.622 0.630 0.614 0.639 428,058 0.6284 -1.28%
2021-09-28 0 0.780 0.780 0.820 0.770 0.790 493,000 385,210 0.7814 0.630 0.630 0.663 0.622 0.639 609,921 0.6316 1.30%
2021-09-27 0 0.770 0.770 0.780 0.760 0.810 272,000 211,450 0.7774 0.622 0.622 0.630 0.614 0.655 336,508 0.6284 -2.53%
2021-09-24 0 0.790 0.790 0.800 0.790 0.810 183,000 145,740 0.7964 0.639 0.639 0.647 0.639 0.655 226,401 0.6437 0.00%
2021-09-23 0 0.790 0.780 0.790 0.790 0.830 401,000 327,530 0.8168 0.639 0.630 0.639 0.639 0.671 496,102 0.6602 -1.25%
2021-09-21 0 0.800 0.780 0.800 0.780 0.800 257,000 205,340 0.7990 0.647 0.630 0.647 0.630 0.647 317,951 0.6458 0.00%
2021-09-20 0 0.800 0.800 0.810 0.750 0.870 2,114,000 1,674,490 0.7921 0.647 0.647 0.655 0.606 0.703 2,615,363 0.6403 -2.44%
2021-09-17 0 0.820 0.810 0.820 0.810 0.830 418,000 341,450 0.8169 0.663 0.655 0.663 0.655 0.671 517,134 0.6603 1.23%
2021-09-16 0 0.810 0.810 0.820 0.810 0.840 639,000 519,740 0.8134 0.655 0.655 0.663 0.655 0.679 790,547 0.6574 -1.22%
2021-09-15 0 0.820 0.820 0.840 0.820 0.860 496,000 412,110 0.8309 0.663 0.663 0.679 0.663 0.695 613,633 0.6716 -1.20%
2021-09-14 0 0.830 0.830 0.860 0.830 0.870 920,000 777,220 0.8448 0.671 0.671 0.695 0.671 0.703 1,138,190 0.6829 -2.35%
2021-09-13 0 0.850 0.830 0.850 0.830 0.850 1,159,000 970,490 0.8374 0.687 0.671 0.687 0.671 0.687 1,433,872 0.6768 -1.16%
2021-09-10 0 0.860 0.860 0.880 0.850 0.900 1,214,000 1,063,060 0.8757 0.695 0.695 0.711 0.687 0.727 1,501,916 0.7078 -1.15%
2021-09-09 0 0.870 0.860 0.870 0.850 0.890 1,045,000 904,128 0.8652 0.703 0.695 0.703 0.687 0.719 1,292,835 0.6993 -2.25%
2021-09-08 0 0.890 0.880 0.890 0.850 0.890 1,046,000 914,520 0.8743 0.719 0.711 0.719 0.687 0.719 1,294,073 0.7067 2.30%
2021-09-07 0 0.870 0.860 0.870 0.850 0.890 2,213,000 1,902,540 0.8597 0.703 0.695 0.703 0.687 0.719 2,737,842 0.6949 -1.14%
2021-09-06 0 0.880 0.880 0.890 0.870 0.890 820,000 721,530 0.8799 0.711 0.711 0.719 0.703 0.719 1,014,474 0.7112 1.15%
2021-09-03 0 0.870 0.870 0.880 0.870 0.910 895,000 796,200 0.8896 0.703 0.703 0.711 0.703 0.736 1,107,261 0.7191 -4.40%
2021-09-02 0 0.910 0.890 0.910 0.830 0.950 4,366,000 3,918,980 0.8976 0.736 0.719 0.736 0.671 0.768 5,401,454 0.7255 8.33%
2021-09-01 0 0.840 0.840 0.850 0.810 0.860 2,075,000 1,753,550 0.8451 0.679 0.679 0.687 0.655 0.695 2,567,113 0.6831 1.20%
2021-08-31 0 0.830 0.820 0.830 0.800 0.860 5,512,000 4,530,360 0.8219 0.671 0.663 0.671 0.647 0.695 6,819,243 0.6643 -2.35%
2021-08-30 0 0.850 0.840 0.850 0.850 0.980 9,558,000 8,449,780 0.8841 0.687 0.679 0.687 0.687 0.792 11,824,805 0.7146 -13.27%
2021-08-27 0 0.980 0.980 1.000 0.950 1.000 1,164,000 1,130,120 0.9709 0.792 0.792 0.808 0.768 0.808 1,440,058 0.7848 -2.00%
2021-08-26 0 1.000 0.970 1.000 0.950 1.040 2,012,000 1,980,550 0.9844 0.808 0.784 0.808 0.768 0.841 2,489,172 0.7957 -2.91%
2021-08-25 0 1.030 1.030 1.040 1.010 1.050 1,028,000 1,058,310 1.0295 0.833 0.833 0.841 0.816 0.849 1,271,804 0.8321 -0.96%
2021-08-24 0 1.040 1.030 1.040 1.000 1.100 3,142,000 3,267,550 1.0400 0.841 0.833 0.841 0.808 0.889 3,887,166 0.8406 5.05%
2021-08-23 0 0.990 0.990 1.000 0.930 1.040 2,989,000 2,956,650 0.9892 0.800 0.800 0.808 0.752 0.841 3,697,881 0.7996 6.45%
2021-08-20 0 0.930 0.920 0.930 0.870 0.940 4,015,000 3,650,340 0.9092 0.752 0.744 0.752 0.703 0.760 4,967,210 0.7349 -3.12%
2021-08-19 0 0.960 0.950 0.960 0.930 1.020 6,362,000 6,209,920 0.9761 0.776 0.768 0.776 0.752 0.824 7,870,832 0.7890 -7.69%
2021-08-18 0 1.040 1.040 1.050 1.030 1.120 2,485,000 2,612,710 1.0514 0.841 0.841 0.849 0.833 0.905 3,074,350 0.8498 -4.59%
2021-08-17 0 1.090 1.070 1.090 1.050 1.140 7,798,000 8,416,360 1.0793 0.881 0.865 0.881 0.849 0.921 9,647,398 0.8724 -3.54%
2021-08-16 0 1.130 1.110 1.130 1.100 1.180 5,180,000 5,887,250 1.1365 0.913 0.897 0.913 0.889 0.954 6,408,505 0.9187 -4.24%
2021-08-13 0 1.180 1.170 1.180 1.160 1.280 9,602,000 11,659,360 1.2143 0.954 0.946 0.954 0.938 1.035 11,879,240 0.9815 -2.48%
2021-08-12 0 1.210 1.200 1.210 1.090 1.210 8,808,000 10,255,080 1.1643 0.978 0.970 0.978 0.881 0.978 10,896,933 0.9411 8.04%
2021-08-11 0 1.120 1.100 1.120 1.090 1.210 5,285,000 5,978,850 1.1313 0.905 0.889 0.905 0.881 0.978 6,538,407 0.9144 -3.45%
2021-08-10 0 1.160 1.150 1.160 1.080 1.210 9,322,000 10,780,340 1.1564 0.938 0.930 0.938 0.873 0.978 11,532,835 0.9348 6.42%
2021-08-09 0 1.090 1.090 1.100 1.060 1.160 4,117,000 4,530,540 1.1004 0.881 0.881 0.889 0.857 0.938 5,093,401 0.8895 -6.03%
2021-08-06 0 1.160 1.150 1.160 1.120 1.230 9,014,000 10,493,390 1.1641 0.938 0.930 0.938 0.905 0.994 11,151,788 0.9410 -1.69%
2021-08-05 0 1.180 1.180 1.190 1.150 1.310 15,071,000 18,648,190 1.2374 0.954 0.954 0.962 0.930 1.059 18,645,285 1.0002 -4.84%
2021-08-04 0 1.240 1.230 1.240 1.060 1.240 14,672,000 17,421,950 1.1874 1.002 0.994 1.002 0.857 1.002 18,151,657 0.9598 14.81%
2021-08-03 0 1.080 1.070 1.080 1.020 1.200 12,259,000 13,628,710 1.1117 0.873 0.865 0.873 0.824 0.970 15,166,383 0.8986 -10.00%
2021-08-02 0 1.200 1.190 1.200 1.020 1.280 37,125,000 43,871,060 1.1817 0.970 0.962 0.970 0.824 1.035 45,929,681 0.9552 14.29%
2021-07-30 0 1.050 1.050 1.060 0.840 1.080 30,065,000 29,956,650 0.9964 0.849 0.849 0.857 0.679 0.873 37,195,309 0.8054 26.51%
2021-07-29 0 0.830 0.820 0.830 0.820 0.850 1,060,000 878,010 0.8283 0.671 0.663 0.671 0.663 0.687 1,311,393 0.6695 1.22%
2021-07-28 0 0.820 0.810 0.820 0.790 0.830 1,387,000 1,128,720 0.8138 0.663 0.655 0.663 0.639 0.671 1,715,945 0.6578 -2.38%
2021-07-27 0 0.840 0.840 0.850 0.800 0.850 1,183,000 989,260 0.8362 0.679 0.679 0.687 0.647 0.687 1,463,564 0.6759 0.00%
2021-07-26 0 0.840 0.840 0.850 0.820 0.880 1,667,000 1,407,090 0.8441 0.679 0.679 0.687 0.663 0.711 2,062,351 0.6823 0.00%
2021-07-23 0 0.840 0.840 0.850 0.840 0.900 602,000 516,580 0.8581 0.679 0.679 0.687 0.679 0.727 744,772 0.6936 -4.55%
2021-07-22 0 0.880 0.870 0.880 0.820 0.880 2,426,000 2,051,730 0.8457 0.711 0.703 0.711 0.663 0.711 3,001,358 0.6836 3.53%
2021-07-21 0 0.850 0.840 0.850 0.780 0.870 2,099,000 1,741,660 0.8298 0.687 0.679 0.687 0.630 0.703 2,596,805 0.6707 8.97%
2021-07-20 0 0.780 0.780 0.790 0.770 0.830 1,982,000 1,562,670 0.7884 0.630 0.630 0.639 0.622 0.671 2,452,057 0.6373 -6.02%
2021-07-19 0 0.830 0.820 0.830 0.810 0.860 1,259,000 1,035,490 0.8225 0.671 0.663 0.671 0.655 0.695 1,557,588 0.6648 0.00%
2021-07-16 0 0.830 0.820 0.830 0.810 0.880 2,785,000 2,293,330 0.8235 0.671 0.663 0.671 0.655 0.711 3,445,499 0.6656 -4.60%
2021-07-15 0 0.870 0.860 0.870 0.860 0.940 2,441,000 2,151,840 0.8815 0.703 0.695 0.703 0.695 0.760 3,019,915 0.7125 -6.45%
2021-07-14 0 0.930 0.930 0.940 0.900 1.130 8,786,000 8,464,420 0.9634 0.752 0.752 0.760 0.727 0.913 10,869,715 0.7787 -14.68%
2021-07-13 0 1.090 1.070 1.090 0.980 1.120 9,265,000 9,935,870 1.0724 0.881 0.865 0.881 0.792 0.905 11,462,316 0.8668 7.92%
2021-07-12 0 1.010 0.990 1.010 0.970 1.030 2,138,000 2,117,260 0.9903 0.816 0.800 0.816 0.784 0.833 2,645,055 0.8005 -0.98%
2021-07-09 0 1.020 1.010 1.020 0.900 1.030 5,907,000 5,776,730 0.9779 0.824 0.816 0.824 0.727 0.833 7,307,923 0.7905 9.68%
2021-07-08 0 0.930 0.920 0.930 0.870 1.020 16,124,000 15,304,690 0.9492 0.752 0.744 0.752 0.703 0.824 19,948,018 0.7672 4.49%
2021-07-07 0 0.890 0.890 0.900 0.770 0.900 8,405,000 7,004,330 0.8334 0.719 0.719 0.727 0.622 0.727 10,398,356 0.6736 17.11%
2021-07-06 0 0.760 0.750 0.760 0.710 0.780 3,446,000 2,570,340 0.7459 0.614 0.606 0.614 0.574 0.630 4,263,264 0.6029 5.56%
2021-07-05 0 0.720 0.700 0.720 0.710 0.780 1,222,000 887,710 0.7264 0.582 0.566 0.582 0.574 0.630 1,511,813 0.5872 -1.37%
2021-07-02 0 0.730 0.700 0.730 0.730 0.750 185,000 138,310 0.7476 0.590 0.566 0.590 0.590 0.606 228,875 0.6043 0.00%
2021-06-30 0 0.730 0.730 0.740 0.700 0.730 699,000 500,780 0.7164 0.590 0.590 0.598 0.566 0.590 864,777 0.5791 4.29%
2021-06-29 0 0.700 0.700 0.710 0.680 0.720 1,376,000 962,970 0.6998 0.566 0.566 0.574 0.550 0.582 1,702,336 0.5657 -5.41%
2021-06-28 0 0.740 0.710 0.740 0.700 0.750 1,091,000 778,650 0.7137 0.598 0.574 0.598 0.566 0.606 1,349,745 0.5769 0.00%
2021-06-25 0 0.740 0.720 0.740 0.720 0.740 181,000 131,080 0.7242 0.598 0.582 0.598 0.582 0.598 223,927 0.5854 0.00%
2021-06-24 0 0.740 0.720 0.740 0.720 0.790 1,863,000 1,378,790 0.7401 0.598 0.582 0.598 0.582 0.639 2,304,835 0.5982 1.37%
2021-06-23 0 0.730 0.710 0.730 0.700 0.740 958,000 680,190 0.7100 0.590 0.574 0.590 0.566 0.598 1,185,202 0.5739 2.82%
2021-06-22 0 0.710 0.710 0.720 0.680 0.720 518,000 365,540 0.7057 0.574 0.574 0.582 0.550 0.582 640,850 0.5704 1.43%
2021-06-21 0 0.700 0.680 0.700 0.680 0.710 276,000 189,560 0.6868 0.566 0.550 0.566 0.550 0.574 341,457 0.5552 -2.78%
2021-06-18 0 0.720 0.700 0.720 0.700 0.730 306,000 216,050 0.7060 0.582 0.566 0.582 0.566 0.590 378,572 0.5707 0.00%
2021-06-17 0 0.720 0.710 0.720 - - 0 0 - 0.582 0.574 0.582 - - 0 - 0.00%
2021-06-16 0 0.720 0.700 0.720 0.700 0.720 1,927,000 1,358,850 0.7052 0.582 0.566 0.582 0.566 0.582 2,384,013 0.5700 0.00%
2021-06-15 0 0.720 0.720 0.730 0.720 0.760 2,053,000 1,504,220 0.7327 0.582 0.582 0.590 0.582 0.614 2,539,896 0.5922 -6.49%
2021-06-11 0 0.770 0.730 0.770 0.730 0.770 385,000 285,970 0.7428 0.622 0.590 0.622 0.590 0.622 476,308 0.6004 2.67%
2021-06-10 0 0.750 0.740 0.750 0.730 0.760 580,000 427,810 0.7376 0.606 0.598 0.606 0.590 0.614 717,555 0.5962 0.00%
2021-06-09 0 0.750 0.730 0.750 0.720 0.750 1,002,000 733,970 0.7325 0.606 0.590 0.606 0.582 0.606 1,239,637 0.5921 0.00%
2021-06-08 0 0.750 0.740 0.750 0.730 0.770 540,000 397,460 0.7360 0.606 0.598 0.606 0.590 0.622 668,068 0.5949 -2.60%
2021-06-07 0 0.770 0.740 0.770 0.730 0.820 2,080,000 1,586,300 0.7626 0.622 0.598 0.622 0.590 0.663 2,573,299 0.6164 4.05%
2021-06-04 0 0.740 0.730 0.740 0.730 0.800 2,491,000 1,890,990 0.7591 0.598 0.590 0.598 0.590 0.647 3,081,773 0.6136 -6.33%
2021-06-03 0 0.790 0.780 0.790 0.770 0.810 2,112,000 1,661,830 0.7869 0.639 0.630 0.639 0.622 0.655 2,612,888 0.6360 3.95%
2021-06-02 0 0.760 0.750 0.770 0.740 0.770 469,000 357,740 0.7628 0.614 0.606 0.622 0.598 0.622 580,229 0.6165 2.70%
2021-06-01 0 0.740 0.740 0.750 0.720 0.750 989,000 731,390 0.7395 0.598 0.598 0.606 0.582 0.606 1,223,554 0.5978 -1.33%
2021-05-31 0 0.750 0.730 0.750 0.720 0.760 395,000 291,610 0.7383 0.606 0.590 0.606 0.582 0.614 488,679 0.5967 -1.32%
2021-05-28 0 0.760 0.730 0.760 0.740 0.800 2,760,000 2,098,770 0.7604 0.614 0.590 0.614 0.598 0.647 3,414,570 0.6147 -2.56%
2021-05-27 0 0.780 0.760 0.780 0.750 0.790 1,371,000 1,059,560 0.7728 0.630 0.614 0.630 0.606 0.639 1,696,151 0.6247 -1.27%
2021-05-26 0 0.790 0.770 0.790 0.750 0.790 820,000 619,310 0.7553 0.639 0.622 0.639 0.606 0.639 1,014,474 0.6105 3.95%
2021-05-25 0 0.760 0.760 0.780 0.750 0.780 676,000 514,540 0.7612 0.614 0.614 0.630 0.606 0.630 836,322 0.6152 -1.30%
2021-05-24 0 0.770 0.740 0.750 0.740 0.820 584,000 443,030 0.7586 0.622 0.598 0.606 0.598 0.663 722,503 0.6132 -2.53%
2021-05-21 0 0.790 0.760 0.790 0.770 0.790 1,178,000 918,280 0.7795 0.639 0.614 0.639 0.622 0.639 1,457,378 0.6301 1.28%
2021-05-20 0 0.780 0.770 0.780 0.760 0.780 979,000 755,020 0.7712 0.630 0.622 0.630 0.614 0.630 1,211,183 0.6234 1.30%
2021-05-18 0 0.770 0.770 0.790 0.760 0.800 371,000 289,830 0.7812 0.622 0.622 0.639 0.614 0.647 458,988 0.6315 -1.28%
2021-05-17 0 0.780 0.760 0.770 0.760 0.800 899,000 693,660 0.7716 0.630 0.614 0.622 0.614 0.647 1,112,210 0.6237 -2.50%
2021-05-14 0 0.800 0.800 0.830 0.800 0.820 36,000 28,980 0.8050 0.647 0.647 0.671 0.647 0.663 44,538 0.6507 -3.61%
2021-05-13 0 0.830 0.820 0.840 0.800 0.850 216,000 175,710 0.8135 0.671 0.663 0.679 0.647 0.687 267,227 0.6575 3.75%
2021-05-12 0 0.800 0.800 0.820 0.800 0.820 311,000 251,590 0.8090 0.647 0.647 0.663 0.647 0.663 384,758 0.6539 -3.61%
2021-05-11 0 0.830 0.810 0.830 0.800 0.860 1,071,000 865,760 0.8084 0.671 0.655 0.671 0.647 0.695 1,325,002 0.6534 -3.49%
2021-05-10 0 0.860 0.850 0.860 0.820 0.900 3,421,000 2,900,100 0.8477 0.695 0.687 0.695 0.663 0.727 4,232,335 0.6852 -4.44%
2021-05-07 0 0.900 0.900 0.910 0.900 0.920 263,000 239,370 0.9102 0.727 0.727 0.736 0.727 0.744 325,374 0.7357 -1.10%
2021-05-06 0 0.910 0.910 0.930 0.910 0.930 252,000 231,770 0.9197 0.736 0.736 0.752 0.736 0.752 311,765 0.7434 0.00%
2021-05-05 0 0.910 0.910 0.930 0.910 0.960 1,377,000 1,276,720 0.9272 0.736 0.736 0.752 0.736 0.776 1,703,574 0.7494 1.11%
2021-05-04 0 0.900 0.900 0.910 0.900 1.010 6,223,000 5,792,060 0.9308 0.727 0.727 0.736 0.727 0.816 7,698,866 0.7523 -11.76%
2021-05-03 0 1.020 1.010 1.020 1.010 1.030 208,000 211,350 1.0161 0.824 0.816 0.824 0.816 0.833 257,330 0.8213 0.99%
2021-04-30 0 1.010 1.000 1.010 1.000 1.050 1,838,000 1,871,410 1.0182 0.816 0.808 0.816 0.808 0.849 2,273,906 0.8230 -1.94%
2021-04-29 0 1.030 1.020 1.030 1.010 1.070 1,659,000 1,710,440 1.0310 0.833 0.824 0.833 0.816 0.865 2,052,454 0.8334 -3.74%
2021-04-28 0 1.070 1.050 1.070 1.040 1.150 1,799,000 1,931,520 1.0737 0.865 0.849 0.865 0.841 0.930 2,225,656 0.8678 -1.83%
2021-04-27 0 1.090 1.070 1.090 1.020 1.160 2,155,000 2,319,560 1.0764 0.881 0.865 0.881 0.824 0.938 2,666,087 0.8700 3.81%
2021-04-26 0 1.050 1.030 1.050 1.020 1.050 1,581,000 1,648,450 1.0427 0.849 0.833 0.849 0.824 0.849 1,955,955 0.8428 2.94%
2021-04-23 0 1.020 1.000 1.020 1.000 1.040 782,000 796,410 1.0184 0.824 0.808 0.824 0.808 0.841 967,462 0.8232 -1.92%
2021-04-22 0 1.040 1.030 1.040 1.010 1.060 810,000 830,050 1.0248 0.841 0.833 0.841 0.816 0.857 1,002,102 0.8283 1.96%
2021-04-21 0 1.020 1.020 1.030 1.010 1.030 666,000 682,890 1.0254 0.824 0.824 0.833 0.816 0.833 823,951 0.8288 -1.92%
2021-04-20 0 1.040 1.030 1.040 1.020 1.050 193,000 198,970 1.0309 0.841 0.833 0.841 0.824 0.849 238,772 0.8333 1.96%
2021-04-19 0 1.020 1.020 1.050 1.010 1.070 979,000 1,017,220 1.0390 0.824 0.824 0.849 0.816 0.865 1,211,183 0.8399 0.00%
2021-04-16 0 1.020 1.010 1.020 0.990 1.030 1,338,000 1,348,470 1.0078 0.824 0.816 0.824 0.800 0.833 1,655,324 0.8146 0.99%
2021-04-15 0 1.010 1.010 1.020 0.990 1.020 965,000 970,740 1.0059 0.816 0.816 0.824 0.800 0.824 1,193,862 0.8131 -0.98%
2021-04-14 0 1.020 1.010 1.020 1.010 1.040 745,000 758,970 1.0188 0.824 0.816 0.824 0.816 0.841 921,687 0.8235 -1.92%
2021-04-13 0 1.040 1.010 1.040 1.010 1.050 582,000 598,030 1.0275 0.841 0.816 0.841 0.816 0.849 720,029 0.8306 0.97%
2021-04-12 0 1.030 1.020 1.030 1.000 1.050 734,000 751,200 1.0234 0.833 0.824 0.833 0.808 0.849 908,078 0.8272 0.00%
2021-04-09 0 1.030 1.010 1.030 1.020 1.060 939,000 970,610 1.0337 0.833 0.816 0.833 0.824 0.857 1,161,696 0.8355 -0.96%
2021-04-08 0 1.040 1.020 1.040 0.990 1.040 1,004,000 1,019,460 1.0154 0.841 0.824 0.841 0.800 0.841 1,242,112 0.8207 4.00%
2021-04-07 0 1.000 1.000 1.020 0.960 1.060 3,510,000 3,553,880 1.0125 0.808 0.808 0.824 0.776 0.857 4,342,443 0.8184 -4.76%
2021-04-01 0 1.050 1.030 1.050 1.000 1.060 1,729,000 1,760,190 1.0180 0.849 0.833 0.849 0.808 0.857 2,139,055 0.8229 -0.94%
2021-03-31 0 1.060 1.050 1.060 1.010 1.080 998,000 1,026,430 1.0285 0.857 0.849 0.857 0.816 0.873 1,234,689 0.8313 4.95%
2021-03-30 0 1.010 1.000 1.010 1.000 1.080 2,081,000 2,147,170 1.0318 0.816 0.808 0.816 0.808 0.873 2,574,536 0.8340 -3.81%
2021-03-29 0 1.050 1.050 1.080 1.000 1.160 3,319,000 3,665,500 1.1044 0.849 0.849 0.873 0.808 0.938 4,106,144 0.8927 -6.25%
2021-03-26 0 1.120 1.110 1.120 1.070 1.140 1,445,000 1,605,740 1.1112 0.905 0.897 0.905 0.865 0.921 1,787,701 0.8982 6.67%
2021-03-25 0 1.050 1.020 1.050 1.020 1.070 697,000 724,590 1.0396 0.849 0.824 0.849 0.824 0.865 862,303 0.8403 0.00%
2021-03-24 0 1.050 1.030 1.050 1.000 1.140 8,044,000 8,275,670 1.0288 0.849 0.833 0.849 0.808 0.921 9,951,740 0.8316 -8.70%
2021-03-23 0 1.150 1.140 1.150 1.140 1.200 309,000 355,930 1.1519 0.930 0.921 0.930 0.921 0.970 382,283 0.9311 -4.17%
2021-03-22 0 1.200 1.170 1.200 1.150 1.230 238,000 280,020 1.1766 0.970 0.946 0.970 0.930 0.994 294,445 0.9510 -0.83%
2021-03-19 0 1.210 1.170 1.210 1.160 1.240 725,000 866,820 1.1956 0.978 0.946 0.978 0.938 1.002 896,943 0.9664 -0.82%
2021-03-18 0 1.220 1.220 1.230 1.200 1.260 794,000 971,470 1.2235 0.986 0.986 0.994 0.970 1.018 982,308 0.9890 -2.40%
2021-03-17 0 1.250 1.230 1.250 1.210 1.250 1,197,000 1,465,960 1.2247 1.010 0.994 1.010 0.978 1.010 1,480,884 0.9899 -0.79%
2021-03-16 0 1.260 1.250 1.260 1.220 1.280 670,000 838,200 1.2510 1.018 1.010 1.018 0.986 1.035 828,899 1.0112 1.61%
2021-03-15 0 1.240 1.240 1.250 1.220 1.270 894,000 1,114,170 1.2463 1.002 1.002 1.010 0.986 1.027 1,106,024 1.0074 -1.59%
2021-03-12 0 1.260 1.230 1.260 1.200 1.260 584,000 726,670 1.2443 1.018 0.994 1.018 0.970 1.018 722,503 1.0058 1.61%
2021-03-11 0 1.240 1.220 1.240 1.180 1.260 2,867,000 3,512,345 1.2251 1.002 0.986 1.002 0.954 1.018 3,546,947 0.9902 3.33%
2021-03-10 0 1.200 1.190 1.200 1.120 1.250 2,161,000 2,565,140 1.1870 0.970 0.962 0.970 0.905 1.010 2,673,509 0.9595 3.45%
2021-03-09 0 1.160 1.120 1.160 1.100 1.180 1,934,000 2,202,420 1.1388 0.938 0.905 0.938 0.889 0.954 2,392,673 0.9205 1.75%
2021-03-08 0 1.140 1.120 1.140 1.120 1.190 3,847,000 4,408,120 1.1459 0.921 0.905 0.921 0.905 0.962 4,759,366 0.9262 -2.56%
2021-03-05 0 1.170 1.140 1.180 1.110 1.200 2,658,000 3,068,430 1.1544 0.946 0.921 0.954 0.897 0.970 3,288,380 0.9331 0.00%
2021-03-04 0 1.170 1.150 1.170 1.120 1.190 5,162,000 5,956,160 1.1538 0.946 0.930 0.946 0.905 0.962 6,386,236 0.9327 -3.31%
2021-03-03 0 1.210 1.200 1.210 1.170 1.240 761,000 913,050 1.1998 0.978 0.970 0.978 0.946 1.002 941,481 0.9698 0.00%
2021-03-02 0 1.210 1.180 1.210 1.160 1.250 2,161,000 2,578,150 1.1930 0.978 0.954 0.978 0.938 1.010 2,673,509 0.9643 -2.42%
2021-03-01 0 1.240 1.200 1.240 1.150 1.260 4,490,000 5,351,040 1.1918 1.002 0.970 1.002 0.930 1.018 5,554,862 0.9633 0.00%
2021-02-26 0 1.240 1.220 1.240 1.180 1.340 6,330,000 7,910,780 1.2497 1.002 0.986 1.002 0.954 1.083 7,831,242 1.0102 -10.79%
2021-02-25 0 1.390 1.380 1.390 1.290 1.430 2,880,000 3,978,285 1.3813 1.124 1.115 1.124 1.043 1.156 3,563,030 1.1165 4.51%
2021-02-24 0 1.330 1.290 1.330 1.230 1.410 6,122,000 7,973,360 1.3024 1.075 1.043 1.075 0.994 1.140 7,573,913 1.0527 -3.62%
2021-02-23 0 1.380 1.370 1.380 1.250 1.490 8,226,000 11,387,820 1.3844 1.115 1.107 1.115 1.010 1.204 10,176,904 1.1190 0.00%
2021-02-22 0 1.380 1.360 1.380 1.350 1.450 8,379,000 11,498,240 1.3723 1.115 1.099 1.115 1.091 1.172 10,366,190 1.1092 -2.82%
2021-02-19 0 1.420 1.410 1.420 1.210 1.420 6,077,000 8,159,820 1.3427 1.148 1.140 1.148 0.978 1.148 7,518,240 1.0853 7.58%
2021-02-18 0 1.320 1.290 1.320 1.250 1.510 15,027,000 20,632,630 1.3730 1.067 1.043 1.067 1.010 1.221 18,590,850 1.1098 -10.81%
2021-02-17 0 1.480 1.480 1.490 1.380 1.660 21,462,000 32,571,610 1.5176 1.196 1.196 1.204 1.115 1.342 26,551,995 1.2267 -5.73%
2021-02-16 0 1.570 1.550 1.570 1.290 1.590 18,822,000 27,781,770 1.4760 1.269 1.253 1.269 1.043 1.285 23,285,884 1.1931 24.60%
2021-02-11 0 1.260 1.250 1.260 1.160 1.380 12,498,000 16,016,850 1.2816 1.018 1.010 1.018 0.938 1.115 15,462,065 1.0359 5.00%
2021-02-10 0 1.200 1.190 1.200 1.070 1.290 19,295,000 23,234,220 1.2042 0.970 0.962 0.970 0.865 1.043 23,871,062 0.9733 14.29%
2021-02-09 0 1.050 1.020 1.050 1.000 1.100 5,193,000 5,408,790 1.0416 0.849 0.824 0.849 0.808 0.889 6,424,588 0.8419 -0.94%
2021-02-08 0 1.060 1.050 1.060 0.870 1.100 21,533,000 21,824,520 1.0135 0.857 0.849 0.857 0.703 0.889 26,639,833 0.8192 23.26%
2021-02-05 0 0.860 0.850 0.870 0.780 0.900 7,146,000 6,073,700 0.8499 0.695 0.687 0.703 0.630 0.727 8,840,768 0.6870 6.17%
2021-02-04 0 0.810 0.800 0.810 0.790 0.820 1,795,000 1,434,770 0.7993 0.655 0.647 0.655 0.639 0.663 2,220,708 0.6461 -1.22%
2021-02-03 0 0.820 0.790 0.820 0.780 0.820 868,000 694,790 0.8004 0.663 0.639 0.663 0.630 0.663 1,073,858 0.6470 0.00%
2021-02-02 0 0.820 0.810 0.820 0.770 0.840 1,922,000 1,555,190 0.8092 0.663 0.655 0.663 0.622 0.679 2,377,828 0.6540 -2.38%
2021-02-01 0 0.840 0.820 0.840 0.750 0.850 7,231,000 5,891,810 0.8148 0.679 0.663 0.679 0.606 0.687 8,945,926 0.6586 13.51%
2021-01-29 0 0.740 0.730 0.740 0.730 0.780 2,658,000 1,993,070 0.7498 0.598 0.590 0.598 0.590 0.630 3,288,380 0.6061 1.37%
2021-01-28 0 0.730 0.730 0.740 0.730 0.780 1,926,000 1,435,250 0.7452 0.590 0.590 0.598 0.590 0.630 2,382,776 0.6023 0.00%
2021-01-27 0 0.730 0.730 0.760 0.730 0.800 3,907,000 2,954,630 0.7562 0.590 0.590 0.614 0.590 0.647 4,833,596 0.6113 -6.41%
2021-01-26 0 0.780 0.770 0.780 0.630 0.800 11,522,000 8,617,690 0.7479 0.630 0.622 0.630 0.509 0.647 14,254,593 0.6046 18.18%
2021-01-25 0 0.660 0.650 0.660 0.620 0.660 3,651,000 2,329,400 0.6380 0.533 0.525 0.533 0.501 0.533 4,516,883 0.5157 4.76%
2021-01-22 0 0.630 0.610 0.630 0.610 0.640 715,000 440,410 0.6160 0.509 0.493 0.509 0.493 0.517 884,572 0.4979 0.00%
2021-01-21 0 0.630 0.630 0.650 0.620 0.670 720,000 465,240 0.6462 0.509 0.509 0.525 0.501 0.542 890,757 0.5223 -1.56%
2021-01-20 0 0.640 0.620 0.640 0.620 0.660 2,300,000 1,453,840 0.6321 0.517 0.501 0.517 0.501 0.533 2,845,475 0.5109 -4.48%
2021-01-19 0 0.670 0.660 0.670 0.640 0.680 1,442,000 948,880 0.6580 0.542 0.533 0.542 0.517 0.550 1,783,989 0.5319 -1.47%
2021-01-18 0 0.680 0.660 0.680 0.630 0.700 3,602,000 2,373,330 0.6589 0.550 0.533 0.550 0.509 0.566 4,456,262 0.5326 0.00%
2021-01-15 0 0.680 0.670 0.680 0.590 0.680 6,104,000 3,956,710 0.6482 0.550 0.542 0.550 0.477 0.550 7,551,644 0.5240 9.68%
2021-01-14 0 0.620 0.610 0.620 0.550 0.630 5,084,000 3,020,970 0.5942 0.501 0.493 0.501 0.445 0.509 6,289,737 0.4803 10.71%
2021-01-13 0 0.560 0.540 0.560 0.530 0.570 374,000 202,610 0.5417 0.453 0.436 0.453 0.428 0.461 462,699 0.4379 0.00%
2021-01-12 0 0.560 0.550 0.560 0.540 0.570 510,000 281,780 0.5525 0.453 0.445 0.453 0.436 0.461 630,953 0.4466 3.70%
2021-01-11 0 0.540 0.540 0.550 0.540 0.560 990,000 544,310 0.5498 0.436 0.436 0.445 0.436 0.453 1,224,791 0.4444 -5.26%
2021-01-08 0 0.570 0.570 0.580 0.530 0.590 1,773,000 1,000,660 0.5644 0.461 0.461 0.469 0.428 0.477 2,193,490 0.4562 3.64%
2021-01-07 0 0.550 0.520 0.550 0.520 0.550 953,000 511,600 0.5368 0.445 0.420 0.445 0.420 0.445 1,179,016 0.4339 3.77%
2021-01-06 0 0.530 0.520 0.530 0.520 0.580 1,778,000 945,090 0.5315 0.428 0.420 0.428 0.420 0.469 2,199,676 0.4296 -8.62%
2021-01-05 0 0.580 0.540 0.580 0.550 0.590 2,263,000 1,278,840 0.5651 0.469 0.436 0.469 0.445 0.477 2,799,700 0.4568 -1.69%
2021-01-04 0 0.590 0.580 0.590 0.460 0.590 8,255,000 4,563,065 0.5528 0.477 0.469 0.477 0.372 0.477 10,212,781 0.4468 28.26%
2020-12-31 0 0.460 0.450 0.465 0.450 0.460 254,000 114,790 0.4519 0.372 0.364 0.376 0.364 0.372 314,239 0.3653 2.22%
2020-12-30 0 0.450 0.450 0.455 0.450 0.450 158,000 71,100 0.4500 0.364 0.364 0.368 0.364 0.364 195,472 0.3637 1.12%
2020-12-29 0 0.445 0.450 0.455 0.430 0.470 1,366,000 627,360 0.4593 0.360 0.364 0.368 0.348 0.380 1,689,965 0.3712 3.49%
2020-12-28 0 0.430 0.425 0.445 0.425 0.435 56,000 24,160 0.4314 0.348 0.344 0.360 0.344 0.352 69,281 0.3487 1.18%
2020-12-24 0 0.425 0.425 0.430 0.420 0.425 46,000 19,540 0.4248 0.344 0.344 0.348 0.339 0.344 56,910 0.3434 -1.16%
2020-12-23 0 0.430 0.425 0.430 0.420 0.430 49,000 20,830 0.4251 0.348 0.344 0.348 0.339 0.348 60,621 0.3436 0.00%
2020-12-22 0 0.430 0.420 0.430 0.420 0.430 123,000 52,060 0.4233 0.348 0.339 0.348 0.339 0.348 152,171 0.3421 0.00%
2020-12-21 0 0.430 0.420 0.430 0.420 0.430 583,000 248,250 0.4258 0.348 0.339 0.348 0.339 0.348 721,266 0.3442 0.00%
2020-12-18 0 0.430 0.425 0.430 0.430 0.440 137,998 59,759 0.4330 0.348 0.344 0.348 0.348 0.356 170,726 0.3500 -2.27%
2020-12-17 0 0.440 0.430 0.440 0.440 0.440 50,000 22,000 0.4400 0.356 0.348 0.356 0.356 0.356 61,858 0.3557 -1.12%
2020-12-16 0 0.445 0.445 0.450 0.435 0.450 49,000 21,340 0.4355 0.360 0.360 0.364 0.352 0.364 60,621 0.3520 1.14%
2020-12-15 0 0.440 0.435 0.445 0.410 0.480 1,436,000 629,950 0.4387 0.356 0.352 0.360 0.331 0.388 1,776,566 0.3546 1.15%
2020-12-14 0 0.435 0.435 0.455 0.435 0.445 306,000 135,040 0.4413 0.352 0.352 0.368 0.352 0.360 378,572 0.3567 -2.25%
2020-12-11 0 0.445 0.440 0.445 - - 0 0 - 0.360 0.356 0.360 - - 0 - 0.00%
2020-12-10 0 0.445 0.445 0.460 0.445 0.450 221,000 99,045 0.4482 0.360 0.360 0.372 0.360 0.364 273,413 0.3623 -3.26%
2020-12-09 0 0.460 0.450 0.460 - - 0 0 - 0.372 0.364 0.372 - - 0 - 0.00%
2020-12-08 0 0.460 0.450 0.460 0.440 0.460 56,000 25,650 0.4580 0.372 0.364 0.372 0.356 0.372 69,281 0.3702 1.10%
2020-12-07 0 0.455 0.455 0.460 0.455 0.470 41,000 18,760 0.4576 0.368 0.368 0.372 0.368 0.380 50,724 0.3698 -3.19%
2020-12-04 0 0.470 0.470 0.475 0.460 0.480 806,000 380,925 0.4726 0.380 0.380 0.384 0.372 0.388 997,153 0.3820 4.44%
2020-12-03 0 0.450 0.440 0.460 0.450 0.455 115,000 51,870 0.4510 0.364 0.356 0.372 0.364 0.368 142,274 0.3646 -1.10%
2020-12-02 0 0.455 0.445 0.455 0.450 0.455 22,000 9,995 0.4543 0.368 0.360 0.368 0.364 0.368 27,218 0.3672 -1.09%
2020-12-01 0 0.460 0.450 0.460 0.450 0.460 280,000 126,785 0.4528 0.372 0.364 0.372 0.364 0.372 346,406 0.3660 0.00%
2020-11-30 0 0.460 0.455 0.460 0.450 0.470 600,000 273,455 0.4558 0.372 0.368 0.372 0.364 0.380 742,298 0.3684 -2.13%
2020-11-27 0 0.470 0.465 0.475 0.460 0.475 594,000 278,255 0.4684 0.380 0.376 0.384 0.372 0.384 734,875 0.3786 2.17%
2020-11-26 0 0.460 0.445 0.460 0.435 0.470 4,164,000 1,873,420 0.4499 0.372 0.360 0.372 0.352 0.380 5,151,547 0.3637 6.98%
2020-11-25 0 0.430 0.430 0.435 0.410 0.435 1,328,000 561,610 0.4229 0.348 0.348 0.352 0.331 0.352 1,642,953 0.3418 1.18%
2020-11-24 0 0.425 0.420 0.425 0.400 0.425 835,000 351,335 0.4208 0.344 0.339 0.344 0.323 0.344 1,033,031 0.3401 0.00%
2020-11-23 0 0.425 0.410 0.425 0.410 0.425 183,000 76,435 0.4177 0.344 0.331 0.344 0.331 0.344 226,401 0.3376 1.19%
2020-11-20 0 0.420 0.410 0.420 0.410 0.420 61,000 25,240 0.4138 0.339 0.331 0.339 0.331 0.339 75,467 0.3345 3.70%
2020-11-19 0 0.405 0.405 0.410 0.395 0.425 1,739,000 698,535 0.4017 0.327 0.327 0.331 0.319 0.344 2,151,427 0.3247 -3.57%
2020-11-18 0 0.420 0.410 0.420 0.405 0.425 1,727,000 710,050 0.4111 0.339 0.331 0.339 0.327 0.344 2,136,581 0.3323 -1.18%
2020-11-17 0 0.425 0.420 0.425 0.410 0.425 511,000 211,065 0.4130 0.344 0.339 0.344 0.331 0.344 632,190 0.3339 2.41%
2020-11-16 0 0.415 0.415 0.425 0.415 0.425 56,000 23,435 0.4185 0.335 0.335 0.344 0.335 0.344 69,281 0.3383 -2.35%
2020-11-13 0 0.425 0.420 0.425 0.425 0.435 6,000 2,560 0.4267 0.344 0.339 0.344 0.344 0.352 7,423 0.3449 -2.30%
2020-11-12 0 0.435 0.430 0.435 0.430 0.435 58,000 24,945 0.4301 0.352 0.348 0.352 0.348 0.352 71,755 0.3476 0.00%
2020-11-11 0 0.435 0.425 0.435 0.420 0.435 297,000 125,690 0.4232 0.352 0.344 0.352 0.339 0.352 367,437 0.3421 -1.14%
2020-11-10 0 0.440 0.435 0.440 0.425 0.440 129,000 55,215 0.4280 0.356 0.352 0.356 0.344 0.356 159,594 0.3460 4.76%
2020-11-09 0 0.420 0.420 0.425 0.415 0.415 111,000 46,065 0.4150 0.339 0.339 0.344 0.335 0.335 137,325 0.3354 -2.33%
2020-11-06 0 0.430 0.430 0.435 0.420 0.435 88,000 37,740 0.4289 0.348 0.348 0.352 0.339 0.352 108,870 0.3467 -1.15%
2020-11-05 0 0.435 0.420 0.435 0.410 0.435 351,000 147,325 0.4197 0.352 0.339 0.352 0.331 0.352 434,244 0.3393 6.10%
2020-11-04 0 0.410 0.410 0.420 0.410 0.410 69,000 28,290 0.4100 0.331 0.331 0.339 0.331 0.331 85,364 0.3314 -2.38%
2020-11-03 0 0.420 0.415 0.420 0.405 0.420 138,000 57,360 0.4157 0.339 0.335 0.339 0.327 0.339 170,729 0.3360 1.20%
2020-11-02 0 0.415 0.415 0.425 0.415 0.415 25,000 10,375 0.4150 0.335 0.335 0.344 0.335 0.335 30,929 0.3354 0.00%
2020-10-30 0 0.415 0.415 0.420 0.415 0.420 95,000 39,820 0.4192 0.335 0.335 0.339 0.335 0.339 117,530 0.3388 -3.49%
2020-10-29 0 0.430 0.425 0.430 0.420 0.430 19,000 8,040 0.4232 0.348 0.344 0.348 0.339 0.348 23,506 0.3420 1.18%
2020-10-28 0 0.425 0.425 0.430 0.425 0.435 216,000 92,475 0.4281 0.344 0.344 0.348 0.344 0.352 267,227 0.3461 0.00%
2020-10-27 0 0.425 0.420 0.425 0.420 0.440 330,000 141,030 0.4274 0.344 0.339 0.344 0.339 0.356 408,264 0.3454 -3.41%
2020-10-23 0 0.440 0.430 0.440 0.420 0.440 20,000 8,590 0.4295 0.356 0.348 0.356 0.339 0.356 24,743 0.3472 0.00%
2020-10-22 0 0.440 0.435 0.440 0.435 0.440 252,000 110,455 0.4383 0.356 0.352 0.356 0.352 0.356 311,765 0.3543 1.15%
2020-10-21 0 0.435 0.420 0.435 0.420 0.435 323,000 138,065 0.4274 0.352 0.339 0.352 0.339 0.352 399,604 0.3455 2.35%
2020-10-20 0 0.425 0.425 0.430 0.420 0.425 123,000 51,795 0.4211 0.344 0.344 0.348 0.339 0.344 152,171 0.3404 -1.16%
2020-10-19 0 0.430 0.430 0.435 0.415 0.435 239,000 102,685 0.4296 0.348 0.348 0.352 0.335 0.352 295,682 0.3473 0.00%
2020-10-16 0 0.430 0.430 0.435 0.430 0.440 24,000 10,330 0.4304 0.348 0.348 0.352 0.348 0.356 29,692 0.3479 1.18%
2020-10-15 0 0.425 0.425 0.430 0.420 0.425 411,000 174,635 0.4249 0.344 0.344 0.348 0.339 0.344 508,474 0.3434 0.00%
2020-10-14 0 0.425 0.420 0.425 0.410 0.425 341,000 140,480 0.4120 0.344 0.339 0.344 0.331 0.344 421,873 0.3330 0.00%
2020-10-12 0 0.425 0.420 0.425 0.420 0.425 107,000 45,440 0.4247 0.344 0.339 0.344 0.339 0.344 132,376 0.3433 1.19%
2020-10-09 0 0.420 0.420 0.425 0.410 0.420 36,000 14,940 0.4150 0.339 0.339 0.344 0.331 0.339 44,538 0.3354 -1.18%
2020-10-08 0 0.425 0.425 0.430 0.420 0.425 43,000 18,225 0.4238 0.344 0.344 0.348 0.339 0.344 53,198 0.3426 0.00%
2020-10-07 0 0.425 0.420 0.425 0.400 0.425 174,000 71,010 0.4081 0.344 0.339 0.344 0.323 0.344 215,266 0.3299 1.19%
2020-10-06 0 0.420 0.415 0.420 0.410 0.420 52,000 21,550 0.4144 0.339 0.335 0.339 0.331 0.339 64,332 0.3350 1.20%
2020-10-05 0 0.415 0.410 0.415 0.410 0.415 6,000 2,465 0.4108 0.335 0.331 0.335 0.331 0.335 7,423 0.3321 0.00%
2020-09-30 0 0.415 0.415 0.420 0.410 0.420 156,000 65,235 0.4182 0.335 0.335 0.339 0.331 0.339 192,997 0.3380 -1.19%
2020-09-29 0 0.420 0.420 0.425 0.420 0.420 2,000 840 0.4200 0.339 0.339 0.344 0.339 0.339 2,474 0.3395 -1.18%
2020-09-28 0 0.425 0.415 0.425 0.415 0.425 60,000 24,980 0.4163 0.344 0.335 0.344 0.335 0.344 74,230 0.3365 -1.16%
2020-09-25 0 0.430 0.415 0.430 0.410 0.430 401,000 165,840 0.4136 0.348 0.335 0.348 0.331 0.348 496,102 0.3343 0.00%
2020-09-24 0 0.430 0.420 0.430 0.410 0.430 407,000 169,215 0.4158 0.348 0.339 0.348 0.331 0.348 503,525 0.3361 1.18%
2020-09-23 0 0.425 0.425 0.430 0.420 0.425 919,000 387,985 0.4222 0.344 0.344 0.348 0.339 0.344 1,136,953 0.3412 0.00%
2020-09-22 0 0.425 0.425 0.435 0.425 0.430 49,000 20,835 0.4252 0.344 0.344 0.352 0.344 0.348 60,621 0.3437 -2.30%
2020-09-21 0 0.435 0.425 0.435 0.425 0.435 103,000 43,890 0.4261 0.352 0.344 0.352 0.344 0.352 127,428 0.3444 1.16%
2020-09-18 0 0.430 0.420 0.430 0.425 0.430 60,000 25,545 0.4258 0.348 0.339 0.348 0.344 0.348 74,230 0.3441 -2.27%
2020-09-17 0 0.440 0.420 0.440 0.430 0.440 10,000 4,335 0.4335 0.356 0.339 0.356 0.348 0.356 12,372 0.3504 4.76%
2020-09-16 0 0.420 0.420 0.430 0.420 0.420 4,000 1,680 0.4200 0.339 0.339 0.348 0.339 0.339 4,949 0.3395 -2.33%
2020-09-15 0 0.430 0.430 0.435 0.420 0.430 244,000 102,890 0.4217 0.348 0.348 0.352 0.339 0.348 301,868 0.3408 2.38%
2020-09-14 0 0.420 0.420 0.425 0.420 0.420 145,000 60,900 0.4200 0.339 0.339 0.344 0.339 0.339 179,389 0.3395 -1.18%
2020-09-11 0 0.425 0.425 0.430 0.420 0.430 226,000 96,100 0.4252 0.344 0.344 0.348 0.339 0.348 279,599 0.3437 -1.16%
2020-09-10 0 0.430 0.425 0.430 0.420 0.435 103,000 44,230 0.4294 0.348 0.344 0.348 0.339 0.352 127,428 0.3471 0.00%
2020-09-09 0 0.430 0.425 0.430 0.425 0.435 74,000 31,820 0.4300 0.348 0.344 0.348 0.344 0.352 91,550 0.3476 -1.15%
2020-09-08 0 0.435 0.425 0.435 - - 0 0 - 0.352 0.344 0.352 - - 0 - 0.00%
2020-09-07 0 0.435 0.420 0.440 0.420 0.435 100,000 42,970 0.4297 0.352 0.339 0.356 0.339 0.352 123,716 0.3473 2.35%
2020-09-04 0 0.425 0.425 0.430 0.425 0.440 319,000 135,695 0.4254 0.344 0.344 0.348 0.344 0.356 394,655 0.3438 -1.16%
2020-09-03 0 0.430 0.430 0.445 0.430 0.430 72,000 30,960 0.4300 0.348 0.348 0.360 0.348 0.348 89,076 0.3476 -2.27%
2020-09-02 0 0.440 0.435 0.440 0.420 0.440 1,070,000 463,320 0.4330 0.356 0.352 0.356 0.339 0.356 1,323,765 0.3500 -2.22%
2020-09-01 0 0.450 0.430 0.450 - - 0 0 - 0.364 0.348 0.364 - - 0 - 0.00%
2020-08-31 0 0.450 0.435 0.450 0.435 0.450 1,375,000 598,140 0.4350 0.364 0.352 0.364 0.352 0.364 1,701,099 0.3516 2.27%
2020-08-28 0 0.440 0.440 0.445 0.435 0.455 813,000 357,495 0.4397 0.356 0.356 0.360 0.352 0.368 1,005,814 0.3554 -2.22%
2020-08-27 0 0.450 0.440 0.450 0.445 0.450 224,000 100,450 0.4484 0.364 0.356 0.364 0.360 0.364 277,125 0.3625 -2.17%
2020-08-26 0 0.460 0.450 0.460 0.445 0.465 112,000 50,640 0.4521 0.372 0.364 0.372 0.360 0.376 138,562 0.3655 -1.08%
2020-08-25 0 0.465 0.450 0.465 0.445 0.465 114,000 52,810 0.4632 0.376 0.364 0.376 0.360 0.376 141,037 0.3744 2.20%
2020-08-24 0 0.455 0.455 0.460 0.455 0.455 12,000 5,460 0.4550 0.368 0.368 0.372 0.368 0.368 14,846 0.3678 0.00%
2020-08-21 0 0.455 0.450 0.460 0.440 0.455 16,000 7,155 0.4472 0.368 0.364 0.372 0.356 0.368 19,795 0.3615 -2.15%
2020-08-20 0 0.465 0.445 0.465 0.450 0.465 332,000 150,605 0.4536 0.376 0.360 0.376 0.364 0.376 410,738 0.3667 3.33%
2020-08-19 0 0.450 0.440 0.450 0.435 0.450 263,000 116,060 0.4413 0.364 0.356 0.364 0.352 0.364 325,374 0.3567 3.45%
2020-08-18 0 0.435 0.435 0.450 0.435 0.435 2,000 870 0.4350 0.352 0.352 0.364 0.352 0.352 2,474 0.3516 -1.14%
2020-08-17 0 0.440 0.440 0.450 0.435 0.455 262,000 114,875 0.4385 0.356 0.356 0.364 0.352 0.368 324,137 0.3544 -4.35%
2020-08-14 0 0.460 0.435 0.460 0.435 0.460 35,000 15,425 0.4407 0.372 0.352 0.372 0.352 0.372 43,301 0.3562 2.22%
2020-08-13 0 0.450 0.440 0.450 0.430 0.450 226,000 99,945 0.4422 0.364 0.356 0.364 0.348 0.364 279,599 0.3575 1.12%
2020-08-12 0 0.445 0.430 0.445 - - 0 0 - 0.360 0.348 0.360 - - 0 - -1.11%
2020-08-11 0 0.450 0.435 0.450 0.435 0.450 303,000 131,835 0.4351 0.364 0.352 0.364 0.352 0.364 374,860 0.3517 0.00%
2020-08-10 0 0.450 0.440 0.455 0.425 0.450 233,000 100,585 0.4317 0.364 0.356 0.368 0.344 0.364 288,259 0.3489 2.27%
2020-08-07 0 0.440 0.435 0.450 0.430 0.465 2,052,000 900,000 0.4386 0.356 0.352 0.364 0.348 0.376 2,538,659 0.3545 -3.30%
2020-08-06 0 0.455 0.455 0.460 0.450 0.465 203,000 92,545 0.4559 0.368 0.368 0.372 0.364 0.376 251,144 0.3685 1.11%
2020-08-05 0 0.450 0.445 0.450 0.450 0.460 236,000 106,820 0.4526 0.364 0.360 0.364 0.364 0.372 291,970 0.3659 -1.10%
2020-08-04 0 0.455 0.455 0.460 0.445 0.460 1,395,000 625,750 0.4486 0.368 0.368 0.372 0.360 0.372 1,725,843 0.3626 -2.15%
2020-08-03 0 0.465 0.445 0.465 0.435 0.465 355,000 162,410 0.4575 0.376 0.360 0.376 0.352 0.376 439,193 0.3698 0.00%
2020-07-31 0 0.465 0.435 0.465 0.435 0.465 183,000 80,725 0.4411 0.376 0.352 0.376 0.352 0.376 226,401 0.3566 6.90%
2020-07-30 0 0.435 0.435 0.440 0.435 0.440 396,000 172,870 0.4365 0.352 0.352 0.356 0.352 0.356 489,917 0.3529 -1.14%
2020-07-29 0 0.440 0.435 0.445 0.435 0.450 241,000 106,610 0.4424 0.356 0.352 0.360 0.352 0.364 298,156 0.3576 1.15%
2020-07-28 0 0.435 0.435 0.440 0.430 0.445 270,000 117,370 0.4347 0.352 0.352 0.356 0.348 0.360 334,034 0.3514 -2.25%
2020-07-27 0 0.445 0.445 0.450 0.430 0.450 192,000 82,685 0.4307 0.360 0.360 0.364 0.348 0.364 237,535 0.3481 1.14%
2020-07-24 0 0.440 0.430 0.440 0.430 0.450 603,000 264,670 0.4389 0.356 0.348 0.356 0.348 0.364 746,009 0.3548 -3.30%
2020-07-23 0 0.455 0.445 0.455 0.445 0.455 10,000 4,490 0.4490 0.368 0.360 0.368 0.360 0.368 12,372 0.3629 2.25%
2020-07-22 0 0.445 0.445 0.455 0.445 0.470 454,000 204,630 0.4507 0.360 0.360 0.368 0.360 0.380 561,672 0.3643 0.00%
2020-07-21 0 0.445 0.445 0.450 0.445 0.460 275,000 123,350 0.4485 0.360 0.360 0.364 0.360 0.372 340,220 0.3626 0.00%
2020-07-20 0 0.445 0.445 0.460 0.440 0.460 117,000 53,355 0.4560 0.360 0.360 0.372 0.356 0.372 144,748 0.3686 0.00%
2020-07-17 0 0.445 0.445 0.450 0.445 0.455 1,096,000 492,445 0.4493 0.360 0.360 0.364 0.360 0.368 1,355,931 0.3632 -1.11%
2020-07-16 0 0.450 0.450 0.455 0.445 0.470 2,548,000 1,164,410 0.4570 0.364 0.364 0.368 0.360 0.380 3,152,292 0.3694 -3.23%
2020-07-15 0 0.465 0.465 0.470 0.460 0.480 1,151,000 538,575 0.4679 0.376 0.376 0.380 0.372 0.388 1,423,975 0.3782 -3.12%
2020-07-14 0 0.480 0.475 0.480 0.470 0.485 1,358,000 643,830 0.4741 0.388 0.384 0.388 0.380 0.392 1,680,068 0.3832 0.00%
2020-07-13 0 0.480 0.480 0.485 0.470 0.500 1,860,000 900,650 0.4842 0.388 0.388 0.392 0.380 0.404 2,301,123 0.3914 -4.00%
2020-07-10 0 0.500 0.495 0.500 0.470 0.590 12,204,000 6,410,075 0.5252 0.404 0.400 0.404 0.380 0.477 15,098,339 0.4246 6.38%
2020-07-09 0 0.470 0.470 0.475 0.450 0.485 2,084,000 964,195 0.4627 0.380 0.380 0.384 0.364 0.392 2,578,248 0.3740 0.00%
2020-07-08 0 0.470 0.460 0.470 0.460 0.480 981,000 454,655 0.4635 0.380 0.372 0.380 0.372 0.388 1,213,657 0.3746 -1.05%
2020-07-07 0 0.475 0.470 0.475 0.465 0.485 1,147,000 547,860 0.4776 0.384 0.380 0.384 0.376 0.392 1,419,026 0.3861 -2.06%
2020-07-06 0 0.485 0.485 0.490 0.450 0.520 2,342,000 1,139,980 0.4868 0.392 0.392 0.396 0.364 0.420 2,897,436 0.3934 6.59%
2020-07-03 0 0.455 0.455 0.460 0.445 0.465 543,386 247,770 0.4560 0.368 0.368 0.372 0.360 0.376 672,257 0.3686 -2.15%
2020-07-02 0 0.465 0.455 0.465 0.450 0.470 1,415,000 653,170 0.4616 0.376 0.368 0.376 0.364 0.380 1,750,586 0.3731 1.09%
2020-06-30 0 0.460 0.455 0.460 0.460 0.470 246,000 113,200 0.4602 0.372 0.368 0.372 0.372 0.380 304,342 0.3719 -2.13%
2020-06-29 0 0.470 0.465 0.470 0.470 0.500 169,000 80,350 0.4754 0.380 0.376 0.380 0.380 0.404 209,081 0.3843 -1.05%
2020-06-26 0 0.475 0.465 0.480 0.465 0.475 44,000 20,690 0.4702 0.384 0.376 0.388 0.376 0.384 54,435 0.3801 1.06%
2020-06-24 0 0.470 0.470 0.480 0.470 0.485 208,000 98,305 0.4726 0.380 0.380 0.388 0.380 0.392 257,330 0.3820 -1.05%
2020-06-23 0 0.475 0.475 0.490 0.460 0.490 70,000 33,240 0.4749 0.384 0.384 0.396 0.372 0.396 86,601 0.3838 0.00%
2020-06-22 0 0.475 0.475 0.480 0.470 0.480 78,000 37,035 0.4748 0.384 0.384 0.388 0.380 0.388 96,499 0.3838 -4.04%
2020-06-19 0 0.495 0.470 0.495 0.465 0.495 301,000 147,410 0.4897 0.400 0.380 0.400 0.376 0.400 372,386 0.3959 5.32%
2020-06-18 0 0.470 0.460 0.470 0.470 0.470 81,000 38,070 0.4700 0.380 0.372 0.380 0.380 0.380 100,210 0.3799 2.17%
2020-06-17 0 0.460 0.460 0.475 - - 0 0 - 0.372 0.372 0.384 - - 0 - 0.00%
2020-06-16 0 0.460 0.460 0.470 0.455 0.475 145,000 66,950 0.4617 0.372 0.372 0.380 0.368 0.384 179,389 0.3732 1.10%
2020-06-15 0 0.455 0.455 0.465 0.455 0.470 165,000 76,625 0.4644 0.368 0.368 0.376 0.368 0.380 204,132 0.3754 -5.21%
2020-06-12 0 0.480 0.470 0.480 0.470 0.480 275,000 131,360 0.4777 0.388 0.380 0.388 0.380 0.388 340,220 0.3861 -2.04%
2020-06-11 0 0.490 0.470 0.490 0.465 0.490 680,000 324,970 0.4779 0.396 0.380 0.396 0.376 0.396 841,271 0.3863 5.38%
2020-06-10 0 0.465 0.465 0.475 0.465 0.475 226,000 106,470 0.4711 0.376 0.376 0.384 0.376 0.384 279,599 0.3808 -3.12%
2020-06-09 0 0.480 0.465 0.480 0.470 0.485 455,000 215,400 0.4734 0.388 0.376 0.388 0.380 0.392 562,909 0.3827 -2.04%
2020-06-08 0 0.490 0.470 0.490 0.440 0.500 1,459,000 699,650 0.4795 0.396 0.380 0.396 0.356 0.404 1,805,021 0.3876 5.38%
2020-06-05 0 0.465 0.440 0.470 0.440 0.470 374,000 171,720 0.4591 0.376 0.356 0.380 0.356 0.380 462,699 0.3711 4.49%
2020-06-04 0 0.445 0.445 0.450 0.440 0.480 783,000 360,695 0.4607 0.360 0.360 0.364 0.356 0.388 968,699 0.3724 -1.11%
2020-06-03 0 0.450 0.420 0.450 0.420 0.450 149,000 65,600 0.4403 0.364 0.339 0.364 0.339 0.364 184,337 0.3559 3.45%
2020-06-02 0 0.435 0.430 0.435 0.420 0.440 562,000 244,135 0.4344 0.352 0.348 0.352 0.339 0.356 695,286 0.3511 3.57%
2020-06-01 0 0.440 0.425 0.440 0.425 0.440 180,000 78,250 0.4347 0.339 0.328 0.339 0.328 0.339 233,294 0.3354 0.00%
2020-05-29 0 0.440 0.435 0.440 0.430 0.440 145,000 63,500 0.4379 0.339 0.336 0.339 0.332 0.339 187,931 0.3379 -7.37%
2020-05-28 0 0.475 0.430 0.475 0.420 0.475 339,000 147,910 0.4363 0.366 0.332 0.366 0.324 0.366 439,370 0.3366 6.74%
2020-05-27 0 0.445 0.430 0.445 0.430 0.445 177,000 76,220 0.4306 0.343 0.332 0.343 0.332 0.343 229,405 0.3323 -1.11%
2020-05-26 0 0.450 0.450 0.460 0.420 0.450 578,000 252,550 0.4369 0.347 0.347 0.355 0.324 0.347 749,132 0.3371 2.27%
2020-05-25 0 0.440 0.440 0.450 0.435 0.445 79,000 34,760 0.4400 0.339 0.339 0.347 0.336 0.343 102,390 0.3395 0.00%
2020-05-22 0 0.440 0.435 0.440 0.435 0.445 290,000 127,435 0.4394 0.339 0.336 0.339 0.336 0.343 375,862 0.3390 -3.30%
2020-05-21 0 0.455 0.445 0.455 0.445 0.460 411,000 185,780 0.4520 0.351 0.343 0.351 0.343 0.355 532,687 0.3488 -1.09%
2020-05-20 0 0.460 0.450 0.460 0.450 0.460 108,000 49,445 0.4578 0.355 0.347 0.355 0.347 0.355 139,976 0.3532 2.22%
2020-05-19 0 0.450 0.450 0.455 0.430 0.450 326,000 143,710 0.4408 0.347 0.347 0.351 0.332 0.347 422,521 0.3401 -1.10%
2020-05-18 0 0.455 0.445 0.455 0.445 0.455 105,000 47,700 0.4543 0.351 0.343 0.351 0.343 0.351 136,088 0.3505 0.00%
2020-05-15 0 0.455 0.455 0.460 0.445 0.460 22,000 10,065 0.4575 0.351 0.351 0.355 0.343 0.355 28,514 0.3530 -1.09%
2020-05-14 0 0.460 0.460 0.490 0.460 0.460 120,000 55,200 0.4600 0.355 0.355 0.378 0.355 0.355 155,529 0.3549 0.00%
2020-05-13 0 0.460 0.445 0.460 0.435 0.460 108,000 49,640 0.4596 0.355 0.343 0.355 0.336 0.355 139,976 0.3546 2.22%
2020-05-12 0 0.450 0.445 0.455 0.450 0.460 203,000 91,560 0.4510 0.347 0.343 0.351 0.347 0.355 263,103 0.3480 -2.17%
2020-05-11 0 0.460 0.455 0.460 0.450 0.470 421,000 192,565 0.4574 0.355 0.351 0.355 0.347 0.363 545,648 0.3529 -1.08%
2020-05-08 0 0.465 0.460 0.465 0.460 0.480 254,000 118,255 0.4656 0.359 0.355 0.359 0.355 0.370 329,203 0.3592 0.00%
2020-05-07 0 0.465 0.460 0.475 0.450 0.465 1,039,000 475,695 0.4578 0.359 0.355 0.366 0.347 0.359 1,346,623 0.3533 -2.11%
2020-05-06 0 0.475 0.470 0.475 0.470 0.495 261,000 124,570 0.4773 0.366 0.363 0.366 0.363 0.382 338,276 0.3682 -5.00%
2020-05-05 0 0.500 0.480 0.500 - - 0 0 - 0.386 0.370 0.386 - - 0 - 0.00%
2020-05-04 0 0.500 0.485 0.500 - - 0 0 - 0.386 0.374 0.386 - - 0 - 0.00%
2020-04-29 0 0.500 0.480 0.500 0.500 0.500 82,000 41,000 0.5000 0.386 0.370 0.386 0.386 0.386 106,278 0.3858 0.00%
2020-04-28 0 0.500 0.480 0.500 0.480 0.500 16,000 7,740 0.4838 0.386 0.370 0.386 0.370 0.386 20,737 0.3732 2.04%
2020-04-27 0 0.490 0.485 0.490 0.485 0.490 4,000 1,955 0.4888 0.378 0.374 0.378 0.374 0.378 5,184 0.3771 -3.92%
2020-04-24 0 0.510 0.490 0.510 0.480 0.510 121,000 59,500 0.4917 0.393 0.378 0.393 0.370 0.393 156,825 0.3794 2.00%
2020-04-23 0 0.500 0.480 0.500 0.480 0.500 28,000 13,540 0.4836 0.386 0.370 0.386 0.370 0.386 36,290 0.3731 0.00%
2020-04-22 0 0.500 0.475 0.480 0.470 0.500 231,000 111,005 0.4805 0.386 0.366 0.370 0.363 0.386 299,393 0.3708 0.00%
2020-04-21 0 0.500 0.500 0.510 0.500 0.510 169,000 84,630 0.5008 0.386 0.386 0.393 0.386 0.393 219,037 0.3864 -3.85%
2020-04-20 0 0.520 0.520 0.530 0.475 0.530 1,680,000 847,835 0.5047 0.401 0.401 0.409 0.366 0.409 2,177,407 0.3894 10.64%
2020-04-17 0 0.470 0.455 0.480 0.450 0.470 216,000 98,360 0.4554 0.363 0.351 0.370 0.347 0.363 279,952 0.3513 0.00%
2020-04-16 0 0.470 0.450 0.470 0.450 0.480 639,000 292,685 0.4580 0.363 0.347 0.363 0.347 0.370 828,192 0.3534 -2.08%
2020-04-15 0 0.480 0.480 0.500 0.480 0.500 51,000 24,790 0.4861 0.370 0.370 0.386 0.370 0.386 66,100 0.3750 -2.04%
2020-04-14 0 0.490 0.470 0.490 0.470 0.500 162,000 78,455 0.4843 0.378 0.363 0.378 0.363 0.386 209,964 0.3737 -2.00%
2020-04-09 0 0.500 0.485 0.500 0.470 0.500 32,000 15,420 0.4819 0.386 0.374 0.386 0.363 0.386 41,474 0.3718 6.38%
2020-04-08 0 0.470 0.470 0.475 0.470 0.485 69,000 32,795 0.4753 0.363 0.363 0.366 0.363 0.374 89,429 0.3667 -3.09%
2020-04-07 0 0.485 0.480 0.485 0.470 0.490 40,000 19,295 0.4824 0.374 0.370 0.374 0.363 0.378 51,843 0.3722 -1.02%
2020-04-06 0 0.490 0.470 0.490 0.490 0.500 112,000 54,985 0.4909 0.378 0.363 0.378 0.378 0.386 145,160 0.3788 -1.01%
2020-04-03 0 0.495 0.470 0.495 0.480 0.500 85,000 41,530 0.4886 0.382 0.363 0.382 0.370 0.386 110,166 0.3770 3.13%
2020-04-02 0 0.480 0.470 0.480 0.480 0.500 243,000 116,770 0.4805 0.370 0.363 0.370 0.370 0.386 314,946 0.3708 -1.03%
2020-04-01 0 0.485 0.480 0.485 0.470 0.485 35,000 16,540 0.4726 0.374 0.370 0.374 0.363 0.374 45,363 0.3646 -1.02%
2020-03-31 0 0.490 0.480 0.490 0.470 0.495 212,000 102,710 0.4845 0.378 0.370 0.378 0.363 0.382 274,768 0.3738 -1.01%
2020-03-30 0 0.495 0.480 0.495 0.480 0.500 550,000 272,050 0.4946 0.382 0.370 0.382 0.370 0.386 712,842 0.3816 6.45%
2020-03-27 0 0.465 0.465 0.485 0.460 0.500 52,000 24,780 0.4765 0.359 0.359 0.374 0.355 0.386 67,396 0.3677 -2.11%
2020-03-26 0 0.475 0.470 0.475 - - 0 0 - 0.366 0.363 0.366 - - 0 - 0.00%
2020-03-25 0 0.475 0.470 0.500 0.445 0.485 627,000 294,690 0.4700 0.366 0.363 0.386 0.343 0.374 812,639 0.3626 3.26%
2020-03-24 0 0.460 0.480 0.490 0.460 0.490 25,000 11,590 0.4636 0.355 0.370 0.378 0.355 0.378 32,402 0.3577 0.00%
2020-03-23 0 0.460 0.440 0.460 0.440 0.460 20,000 9,000 0.4500 0.355 0.339 0.355 0.339 0.355 25,922 0.3472 -2.13%
2020-03-20 0 0.470 0.470 0.475 0.435 0.475 304,000 134,455 0.4423 0.363 0.363 0.366 0.336 0.366 394,007 0.3413 4.44%
2020-03-19 0 0.450 0.435 0.450 0.425 0.465 409,000 179,475 0.4388 0.347 0.336 0.347 0.328 0.359 530,095 0.3386 -3.23%
2020-03-18 0 0.465 0.465 0.490 0.465 0.490 62,000 29,750 0.4798 0.359 0.359 0.378 0.359 0.378 80,357 0.3702 -4.12%
2020-03-17 0 0.485 0.485 0.490 0.465 0.510 144,000 71,430 0.4960 0.374 0.374 0.378 0.359 0.393 186,635 0.3827 -3.00%
2020-03-16 0 0.500 0.500 0.530 0.500 0.520 183,000 92,520 0.5056 0.386 0.386 0.409 0.386 0.401 237,182 0.3901 -5.66%
2020-03-13 0 0.530 0.510 0.530 0.495 0.530 260,000 130,180 0.5007 0.409 0.393 0.409 0.382 0.409 336,980 0.3863 -1.85%
2020-03-12 0 0.540 0.530 0.540 0.500 0.550 245,000 126,250 0.5153 0.417 0.409 0.417 0.386 0.424 317,539 0.3976 0.00%
2020-03-11 0 0.540 0.540 0.550 0.540 0.570 132,000 71,420 0.5411 0.417 0.417 0.424 0.417 0.440 171,082 0.4175 -1.82%
2020-03-10 0 0.550 0.540 0.550 0.520 0.550 144,000 76,860 0.5338 0.424 0.417 0.424 0.401 0.424 186,635 0.4118 0.00%
2020-03-09 0 0.550 0.550 0.570 0.540 0.580 262,000 142,390 0.5435 0.424 0.424 0.440 0.417 0.448 339,572 0.4193 -3.51%
2020-03-06 0 0.570 0.560 0.570 0.550 0.570 72,000 40,230 0.5588 0.440 0.432 0.440 0.424 0.440 93,317 0.4311 0.00%
2020-03-05 0 0.570 0.560 0.570 0.560 0.570 490,000 278,040 0.5674 0.440 0.432 0.440 0.432 0.440 635,077 0.4378 0.00%
2020-03-04 0 0.570 0.560 0.570 0.560 0.590 62,000 35,180 0.5674 0.440 0.432 0.440 0.432 0.455 80,357 0.4378 -1.72%
2020-03-03 0 0.580 0.570 0.580 0.570 0.580 29,000 16,570 0.5714 0.448 0.440 0.448 0.440 0.448 37,586 0.4409 -1.69%
2020-03-02 0 0.590 0.560 0.590 0.560 0.590 16,000 9,240 0.5775 0.455 0.432 0.455 0.432 0.455 20,737 0.4456 1.72%
2020-02-28 0 0.580 0.560 0.580 0.560 0.580 595,000 336,300 0.5652 0.448 0.432 0.448 0.432 0.448 771,165 0.4361 -1.69%
2020-02-27 0 0.590 0.580 0.590 0.580 0.590 157,000 91,220 0.5810 0.455 0.448 0.455 0.448 0.455 203,484 0.4483 0.00%
2020-02-26 0 0.590 0.580 0.590 - - 0 0 - 0.455 0.448 0.455 - - 0 - 0.00%
2020-02-25 0 0.590 0.580 0.590 0.580 0.590 141,000 83,030 0.5889 0.455 0.448 0.455 0.448 0.455 182,747 0.4543 0.00%
2020-02-24 0 0.590 0.580 0.590 0.570 0.590 134,000 77,090 0.5753 0.455 0.448 0.455 0.440 0.455 173,674 0.4439 0.00%
2020-02-21 0 0.590 0.580 0.590 0.590 0.590 13,000 7,670 0.5900 0.455 0.448 0.455 0.455 0.455 16,849 0.4552 1.72%
2020-02-20 0 0.580 0.580 0.600 0.580 0.600 48,000 28,180 0.5871 0.448 0.448 0.463 0.448 0.463 62,212 0.4530 -3.33%
2020-02-19 0 0.600 0.580 0.600 0.580 0.610 813,000 480,410 0.5909 0.463 0.448 0.463 0.448 0.471 1,053,709 0.4559 -3.23%
2020-02-18 0 0.620 0.610 0.620 0.600 0.620 136,000 82,770 0.6086 0.478 0.471 0.478 0.463 0.478 176,266 0.4696 -1.59%
2020-02-17 0 0.630 0.620 0.630 0.610 0.630 174,000 109,200 0.6276 0.486 0.478 0.486 0.471 0.486 225,517 0.4842 0.00%
2020-02-14 0 0.630 0.610 0.630 0.610 0.630 159,000 97,590 0.6138 0.486 0.471 0.486 0.471 0.486 206,076 0.4736 0.00%
2020-02-13 0 0.630 0.610 0.630 0.610 0.630 747,000 461,350 0.6176 0.486 0.471 0.486 0.471 0.486 968,169 0.4765 0.00%
2020-02-12 0 0.630 0.620 0.630 0.600 0.630 413,000 255,960 0.6198 0.486 0.478 0.486 0.463 0.486 535,279 0.4782 1.61%
2020-02-11 0 0.620 0.600 0.620 0.580 0.620 212,000 129,100 0.6090 0.478 0.463 0.478 0.448 0.478 274,768 0.4699 3.33%
2020-02-10 0 0.600 0.580 0.600 0.570 0.600 35,000 20,800 0.5943 0.463 0.448 0.463 0.440 0.463 45,363 0.4585 1.69%
2020-02-07 0 0.590 0.580 0.600 0.590 0.600 277,000 164,080 0.5923 0.455 0.448 0.463 0.455 0.463 359,013 0.4570 0.00%
2020-02-06 0 0.590 0.580 0.590 0.570 0.590 708,000 410,890 0.5804 0.455 0.448 0.455 0.440 0.455 917,622 0.4478 0.00%
2020-02-05 0 0.590 0.580 0.600 0.590 0.600 94,000 55,490 0.5903 0.455 0.448 0.463 0.455 0.463 121,831 0.4555 -1.67%
2020-02-04 0 0.600 0.590 0.620 0.590 0.600 164,000 98,120 0.5983 0.463 0.455 0.478 0.455 0.463 212,556 0.4616 1.69%
2020-02-03 0 0.590 0.580 0.590 0.580 0.600 135,000 79,250 0.5870 0.455 0.448 0.455 0.448 0.463 174,970 0.4529 -1.67%
2020-01-31 0 0.600 0.590 0.630 0.600 0.620 13,000 7,880 0.6062 0.463 0.455 0.486 0.463 0.478 16,849 0.4677 -1.64%
2020-01-30 0 0.610 0.590 0.610 0.580 0.640 1,056,000 631,340 0.5979 0.471 0.455 0.471 0.448 0.494 1,368,656 0.4613 3.39%
2020-01-29 0 0.590 0.580 0.600 0.590 0.610 205,000 123,600 0.6029 0.455 0.448 0.463 0.455 0.471 265,696 0.4652 -1.67%
2020-01-24 0 0.600 0.600 0.630 - - 0 0 - 0.463 0.463 0.486 - - 0 - 0.00%
2020-01-23 0 0.600 0.600 0.640 0.600 0.610 218,000 130,850 0.6002 0.463 0.463 0.494 0.463 0.471 282,544 0.4631 -3.23%
2020-01-22 0 0.620 0.610 0.630 0.620 0.630 195,000 122,360 0.6275 0.478 0.471 0.486 0.478 0.486 252,735 0.4841 -1.59%
2020-01-21 0 0.630 0.630 0.640 0.610 0.630 98,000 61,310 0.6256 0.486 0.486 0.494 0.471 0.486 127,015 0.4827 -3.08%
2020-01-20 0 0.650 0.630 0.650 0.620 0.650 102,000 65,490 0.6421 0.502 0.486 0.502 0.478 0.502 132,200 0.4954 0.00%
2020-01-17 0 0.650 0.630 0.650 0.630 0.650 352,000 226,760 0.6442 0.502 0.486 0.502 0.486 0.502 456,219 0.4970 0.00%
2020-01-16 0 0.650 0.630 0.650 0.630 0.650 460,000 293,010 0.6370 0.502 0.486 0.502 0.486 0.502 596,195 0.4915 1.56%
2020-01-15 0 0.640 0.630 0.640 0.590 0.640 748,000 464,180 0.6206 0.494 0.486 0.494 0.455 0.494 969,465 0.4788 6.67%
2020-01-14 0 0.600 0.590 0.600 0.580 0.600 220,000 128,200 0.5827 0.463 0.455 0.463 0.448 0.463 285,137 0.4496 0.00%
2020-01-13 0 0.600 0.580 0.600 0.590 0.620 596,000 362,400 0.6081 0.463 0.448 0.463 0.455 0.478 772,461 0.4691 1.69%
2020-01-10 0 0.590 0.570 0.590 0.590 0.590 9,000 5,310 0.5900 0.455 0.440 0.455 0.455 0.455 11,665 0.4552 0.00%
2020-01-09 0 0.590 0.570 0.590 0.570 0.590 10,000 5,780 0.5780 0.455 0.440 0.455 0.440 0.455 12,961 0.4460 3.51%
2020-01-08 0 0.570 0.570 0.580 0.570 0.590 9,000 5,170 0.5744 0.440 0.440 0.448 0.440 0.455 11,665 0.4432 -3.39%
2020-01-07 0 0.590 0.570 0.590 0.560 0.590 17,000 9,910 0.5829 0.455 0.440 0.455 0.432 0.455 22,033 0.4498 1.72%
2020-01-06 0 0.580 0.570 0.580 0.570 0.580 27,000 15,440 0.5719 0.448 0.440 0.448 0.440 0.448 34,994 0.4412 -3.33%
2020-01-03 0 0.600 0.590 0.600 0.570 0.600 12,000 6,940 0.5783 0.463 0.455 0.463 0.440 0.463 15,553 0.4462 3.45%
2020-01-02 0 0.580 0.580 0.600 0.570 0.590 368,000 212,790 0.5782 0.448 0.448 0.463 0.440 0.455 476,956 0.4461 -1.69%
2019-12-31 0 0.590 0.570 0.590 0.570 0.590 170,000 97,870 0.5757 0.455 0.440 0.455 0.440 0.455 220,333 0.4442 1.72%
2019-12-30 0 0.580 0.570 0.580 0.560 0.580 142,000 80,110 0.5642 0.448 0.440 0.448 0.432 0.448 184,043 0.4353 0.00%
2019-12-27 0 0.580 0.570 0.580 0.550 0.580 100,000 56,510 0.5651 0.448 0.440 0.448 0.424 0.448 129,608 0.4360 0.00%
2019-12-24 0 0.580 0.550 0.580 0.580 0.580 62,000 35,960 0.5800 0.448 0.424 0.448 0.448 0.448 80,357 0.4475 1.75%
2019-12-23 0 0.570 0.570 0.580 0.550 0.590 1,444,000 814,420 0.5640 0.440 0.440 0.448 0.424 0.455 1,871,533 0.4352 -3.39%
2019-12-20 0 0.590 0.560 0.590 - - 0 0 - 0.455 0.432 0.455 - - 0 - 0.00%
2019-12-19 0 0.590 0.580 0.590 0.570 0.590 31,000 17,690 0.5706 0.455 0.448 0.455 0.440 0.455 40,178 0.4403 -1.67%
2019-12-18 0 0.600 0.570 0.600 0.570 0.600 3,000 1,760 0.5867 0.463 0.440 0.463 0.440 0.463 3,888 0.4526 5.26%
2019-12-17 0 0.570 0.570 0.600 0.570 0.590 26,000 14,840 0.5708 0.440 0.440 0.463 0.440 0.455 33,698 0.4404 0.00%
2019-12-16 0 0.570 0.560 0.570 0.560 0.580 103,294 59,871 0.5796 0.440 0.432 0.440 0.432 0.448 133,877 0.4472 -3.39%
2019-12-13 0 0.590 0.580 0.590 0.560 0.590 8,000 4,590 0.5738 0.455 0.448 0.455 0.432 0.455 10,369 0.4427 3.51%
2019-12-12 0 0.570 0.560 0.570 0.570 0.570 33,000 18,810 0.5700 0.440 0.432 0.440 0.440 0.440 42,770 0.4398 -3.39%
2019-12-11 0 0.590 0.560 0.600 0.560 0.600 9,000 5,350 0.5944 0.455 0.432 0.463 0.432 0.463 11,665 0.4586 -1.67%
2019-12-10 0 0.600 0.560 0.600 0.560 0.600 6,000 3,520 0.5867 0.463 0.432 0.463 0.432 0.463 7,776 0.4526 3.45%
2019-12-09 0 0.580 0.580 0.590 0.580 0.590 9,000 5,240 0.5822 0.448 0.448 0.455 0.448 0.455 11,665 0.4492 -1.69%
2019-12-06 0 0.590 0.580 0.590 0.580 0.600 1,223,000 709,390 0.5800 0.455 0.448 0.455 0.448 0.463 1,585,101 0.4475 0.00%
2019-12-05 0 0.590 0.580 0.600 0.570 0.590 22,000 12,760 0.5800 0.455 0.448 0.463 0.440 0.455 28,514 0.4475 3.51%
2019-12-04 0 0.570 0.570 0.580 - - 0 0 - 0.440 0.440 0.448 - - 0 - 0.00%
2019-12-03 0 0.570 0.560 0.580 0.570 0.580 44,000 25,100 0.5705 0.440 0.432 0.448 0.440 0.448 57,027 0.4401 0.00%
2019-12-02 0 0.570 0.560 0.580 0.570 0.580 68,000 38,780 0.5703 0.440 0.432 0.448 0.440 0.448 88,133 0.4400 -1.72%
2019-11-29 0 0.580 0.560 0.580 0.560 0.580 328,000 184,200 0.5616 0.448 0.432 0.448 0.432 0.448 425,113 0.4333 0.00%
2019-11-28 0 0.580 0.560 0.590 0.570 0.590 73,000 41,660 0.5707 0.448 0.432 0.455 0.440 0.455 94,614 0.4403 -1.69%
2019-11-27 0 0.590 0.570 0.580 0.570 0.590 204,000 116,430 0.5707 0.455 0.440 0.448 0.440 0.455 264,399 0.4404 3.51%
2019-11-26 0 0.570 0.570 0.590 0.570 0.580 26,000 14,840 0.5708 0.440 0.440 0.455 0.440 0.448 33,698 0.4404 -3.39%
2019-11-25 0 0.590 0.580 0.600 0.570 0.590 67,000 38,910 0.5807 0.455 0.448 0.463 0.440 0.455 86,837 0.4481 1.72%
2019-11-22 0 0.580 0.570 0.590 0.560 0.590 118,000 67,860 0.5751 0.448 0.440 0.455 0.432 0.455 152,937 0.4437 -1.69%
2019-11-21 0 0.590 0.570 0.590 0.560 0.590 202,000 114,290 0.5658 0.455 0.440 0.455 0.432 0.455 261,807 0.4365 3.51%
2019-11-20 0 0.570 0.570 0.600 0.570 0.570 114,000 64,980 0.5700 0.440 0.440 0.463 0.440 0.440 147,753 0.4398 -1.72%
2019-11-19 0 0.580 0.570 0.600 0.570 0.580 46,000 26,280 0.5713 0.448 0.440 0.463 0.440 0.448 59,619 0.4408 0.00%
2019-11-18 0 0.580 0.570 0.590 0.570 0.590 16,000 9,390 0.5869 0.448 0.440 0.455 0.440 0.455 20,737 0.4528 1.75%
2019-11-15 0 0.570 0.570 0.590 0.570 0.570 6,000 3,420 0.5700 0.440 0.440 0.455 0.440 0.440 7,776 0.4398 -3.39%
2019-11-14 0 0.590 0.570 0.590 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2019-11-13 0 0.590 0.570 0.600 0.560 0.600 26,000 14,830 0.5704 0.455 0.440 0.463 0.432 0.463 33,698 0.4401 0.00%
2019-11-12 0 0.590 0.580 0.600 0.590 0.590 5,000 2,950 0.5900 0.455 0.448 0.463 0.455 0.455 6,480 0.4552 -1.67%
2019-11-11 0 0.600 0.570 0.600 0.600 0.600 104,000 62,400 0.6000 0.463 0.440 0.463 0.463 0.463 134,792 0.4629 0.00%
2019-11-08 0 0.600 0.580 0.600 - - 0 0 - 0.463 0.448 0.463 - - 0 - 0.00%
2019-11-07 0 0.600 0.590 0.600 - - 0 0 - 0.463 0.455 0.463 - - 0 - 0.00%
2019-11-06 0 0.600 0.580 0.600 0.600 0.620 116,000 70,640 0.6090 0.463 0.448 0.463 0.463 0.478 150,345 0.4699 1.69%
2019-11-05 0 0.590 0.570 0.590 0.560 0.590 878,000 504,750 0.5749 0.455 0.440 0.455 0.432 0.455 1,137,954 0.4436 0.00%
2019-11-04 0 0.590 0.580 0.590 0.570 0.590 248,000 142,620 0.5751 0.455 0.448 0.455 0.440 0.455 321,427 0.4437 1.72%
2019-11-01 0 0.580 0.570 0.600 0.580 0.600 143,000 83,410 0.5833 0.448 0.440 0.463 0.448 0.463 185,339 0.4500 0.00%
2019-10-31 0 0.580 0.580 0.590 0.570 0.590 40,000 22,920 0.5730 0.448 0.448 0.455 0.440 0.455 51,843 0.4421 1.75%
2019-10-30 0 0.570 0.570 0.580 0.570 0.580 226,000 129,840 0.5745 0.440 0.440 0.448 0.440 0.448 292,913 0.4433 -5.00%
2019-10-29 0 0.600 0.580 0.610 0.580 0.600 109,000 64,520 0.5919 0.463 0.448 0.471 0.448 0.463 141,272 0.4567 3.45%
2019-10-28 0 0.580 0.580 0.610 0.580 0.600 15,000 8,740 0.5827 0.448 0.448 0.471 0.448 0.463 19,441 0.4496 -3.33%
2019-10-25 0 0.600 0.580 0.610 - - 0 0 - 0.463 0.448 0.471 - - 0 - 0.00%
2019-10-24 0 0.600 0.580 0.600 0.590 0.600 59,000 34,850 0.5907 0.463 0.448 0.463 0.455 0.463 76,468 0.4557 0.00%
2019-10-23 0 0.600 0.580 0.610 0.580 0.600 6,000 3,520 0.5867 0.463 0.448 0.471 0.448 0.463 7,776 0.4526 0.00%
2019-10-22 0 0.600 0.600 0.610 0.580 0.610 358,000 211,340 0.5903 0.463 0.463 0.471 0.448 0.471 463,995 0.4555 3.45%
2019-10-21 0 0.580 0.580 0.610 0.580 0.600 503,000 295,140 0.5868 0.448 0.448 0.471 0.448 0.463 651,926 0.4527 -1.69%
2019-10-18 0 0.590 0.590 0.600 0.550 0.600 1,058,000 603,830 0.5707 0.455 0.455 0.463 0.424 0.463 1,371,248 0.4404 -1.67%
2019-10-17 0 0.600 0.600 0.610 0.590 0.610 6,000 3,590 0.5983 0.463 0.463 0.471 0.455 0.471 7,776 0.4617 -1.64%
2019-10-16 0 0.610 0.600 0.610 0.600 0.610 3,000 1,820 0.6067 0.471 0.463 0.471 0.463 0.471 3,888 0.4681 -1.61%
2019-10-15 0 0.620 0.590 0.610 0.590 0.620 84,000 50,420 0.6002 0.478 0.455 0.471 0.455 0.478 108,870 0.4631 1.64%
2019-10-14 0 0.610 0.610 0.620 0.600 0.610 8,000 4,840 0.6050 0.471 0.471 0.478 0.463 0.471 10,369 0.4668 1.67%
2019-10-11 0 0.600 0.600 0.620 0.600 0.630 45,000 27,310 0.6069 0.463 0.463 0.478 0.463 0.486 58,323 0.4683 -3.23%
2019-10-10 0 0.620 0.610 0.620 0.610 0.620 7,000 4,310 0.6157 0.478 0.471 0.478 0.471 0.478 9,073 0.4751 1.64%
2019-10-09 0 0.610 0.600 0.620 0.600 0.610 109,000 65,740 0.6031 0.471 0.463 0.478 0.463 0.471 141,272 0.4653 1.67%
2019-10-08 0 0.600 0.600 0.620 0.600 0.620 303,000 183,560 0.6058 0.463 0.463 0.478 0.463 0.478 392,711 0.4674 0.00%
2019-10-04 0 0.600 0.600 0.610 0.600 0.620 128,000 77,030 0.6018 0.463 0.463 0.471 0.463 0.478 165,898 0.4643 -1.64%
2019-10-03 0 0.610 0.610 0.620 0.610 0.620 161,000 98,850 0.6140 0.471 0.471 0.478 0.471 0.478 208,668 0.4737 -1.61%
2019-10-02 0 0.620 0.610 0.630 0.600 0.620 184,000 111,070 0.6036 0.478 0.471 0.486 0.463 0.478 238,478 0.4657 0.00%
2019-09-30 0 0.620 0.620 0.630 0.600 0.630 270,000 165,930 0.6146 0.478 0.478 0.486 0.463 0.486 349,940 0.4742 -3.12%
2019-09-27 0 0.640 0.610 0.640 0.620 0.640 133,000 84,100 0.6323 0.494 0.471 0.494 0.478 0.494 172,378 0.4879 1.59%
2019-09-26 0 0.630 0.610 0.630 0.600 0.630 64,000 38,460 0.6009 0.486 0.471 0.486 0.463 0.486 82,949 0.4637 3.28%
2019-09-25 0 0.610 0.610 0.620 0.610 0.630 146,000 89,760 0.6148 0.471 0.471 0.478 0.471 0.486 189,227 0.4744 -3.17%
2019-09-24 0 0.630 0.620 0.640 0.610 0.630 464,000 286,700 0.6179 0.486 0.478 0.494 0.471 0.486 601,379 0.4767 0.00%
2019-09-23 0 0.630 0.610 0.630 0.600 0.630 312,000 192,940 0.6184 0.486 0.471 0.486 0.463 0.486 404,376 0.4771 5.00%
2019-09-20 0 0.600 0.600 0.610 0.600 0.610 116,000 70,640 0.6090 0.463 0.463 0.471 0.463 0.471 150,345 0.4699 0.00%
2019-09-19 0 0.600 0.600 0.610 0.600 0.610 81,000 48,790 0.6023 0.463 0.463 0.471 0.463 0.471 104,982 0.4647 -1.64%
2019-09-18 0 0.610 0.590 0.610 0.580 0.610 140,000 82,620 0.5901 0.471 0.455 0.471 0.448 0.471 181,451 0.4553 3.39%
2019-09-17 0 0.590 0.580 0.590 0.590 0.600 143,000 85,370 0.5970 0.455 0.448 0.455 0.455 0.463 185,339 0.4606 -1.67%
2019-09-16 0 0.600 0.590 0.600 0.590 0.600 6,000 3,590 0.5983 0.463 0.455 0.463 0.455 0.463 7,776 0.4617 0.00%
2019-09-13 0 0.600 0.580 0.600 - - 0 0 - 0.463 0.448 0.463 - - 0 - 0.00%
2019-09-12 0 0.600 0.580 0.600 0.580 0.610 13,000 7,790 0.5992 0.463 0.448 0.463 0.448 0.471 16,849 0.4623 3.45%
2019-09-11 0 0.580 0.580 0.590 0.580 0.590 17,000 9,980 0.5871 0.448 0.448 0.455 0.448 0.455 22,033 0.4530 0.00%
2019-09-10 0 0.580 0.580 0.590 0.580 0.600 4,000 2,350 0.5875 0.448 0.448 0.455 0.448 0.463 5,184 0.4533 -3.33%
2019-09-09 0 0.600 0.580 0.600 0.580 0.600 208,000 124,760 0.5998 0.463 0.448 0.463 0.448 0.463 269,584 0.4628 1.69%
2019-09-06 0 0.590 0.580 0.590 0.580 0.590 7,000 4,090 0.5843 0.455 0.448 0.455 0.448 0.455 9,073 0.4508 1.72%
2019-09-05 0 0.580 0.570 0.580 0.560 0.590 222,000 129,710 0.5843 0.448 0.440 0.448 0.432 0.455 287,729 0.4508 -1.69%
2019-09-04 0 0.590 0.560 0.590 0.550 0.590 52,000 29,290 0.5633 0.455 0.432 0.455 0.424 0.455 67,396 0.4346 5.36%
2019-09-03 0 0.560 0.540 0.560 0.540 0.580 230,000 129,110 0.5613 0.432 0.417 0.432 0.417 0.448 298,097 0.4331 1.82%
2019-09-02 0 0.550 0.550 0.560 0.530 0.550 467,000 253,990 0.5439 0.424 0.424 0.432 0.409 0.424 605,267 0.4196 0.00%
2019-08-30 0 0.550 0.550 0.560 0.550 0.570 452,000 253,090 0.5599 0.424 0.424 0.432 0.424 0.440 585,826 0.4320 -1.79%
2019-08-29 0 0.560 0.560 0.570 0.560 0.560 201,000 112,560 0.5600 0.432 0.432 0.440 0.432 0.432 260,511 0.4321 0.00%
2019-08-28 0 0.560 0.550 0.570 0.550 0.570 967,000 537,680 0.5560 0.432 0.424 0.440 0.424 0.440 1,253,305 0.4290 -3.45%
2019-08-27 0 0.580 0.570 0.580 0.550 0.600 366,628 205,946 0.5617 0.448 0.440 0.448 0.424 0.463 475,178 0.4334 0.00%
2019-08-26 0 0.580 0.590 0.600 0.560 0.590 140,000 81,020 0.5787 0.448 0.455 0.463 0.432 0.455 181,451 0.4465 1.75%
2019-08-23 0 0.570 0.570 0.590 0.560 0.560 4,000 2,270 0.5675 0.440 0.440 0.455 0.432 0.432 5,184 0.4379 0.00%
2019-08-22 0 0.570 0.570 0.590 0.570 0.600 1,083,000 619,500 0.5720 0.440 0.440 0.455 0.440 0.463 1,403,650 0.4413 -6.56%
2019-08-21 0 0.610 0.570 0.610 0.580 0.620 7,000 4,140 0.5914 0.471 0.440 0.471 0.448 0.478 9,073 0.4563 5.17%
2019-08-20 0 0.580 0.580 0.600 0.570 0.600 80,000 47,040 0.5880 0.448 0.448 0.463 0.440 0.463 103,686 0.4537 -1.69%
2019-08-19 0 0.590 0.570 0.600 - - 0 0 - 0.455 0.440 0.463 - - 0 - 0.00%
2019-08-16 0 0.590 0.560 0.590 0.560 0.590 152,000 86,600 0.5697 0.455 0.432 0.455 0.432 0.455 197,003 0.4396 5.36%
2019-08-15 0 0.560 0.560 0.580 0.560 0.590 126,000 73,560 0.5838 0.432 0.432 0.448 0.432 0.455 163,306 0.4504 0.00%
2019-08-14 0 0.560 0.560 0.570 0.550 0.560 199,000 111,040 0.5580 0.432 0.432 0.440 0.424 0.432 257,919 0.4305 1.82%
2019-08-13 0 0.550 0.530 0.570 0.550 0.570 610,000 343,690 0.5634 0.424 0.409 0.440 0.424 0.440 790,606 0.4347 -6.78%
2019-08-12 0 0.590 0.560 0.590 0.560 0.590 3,000 1,740 0.5800 0.455 0.432 0.455 0.432 0.455 3,888 0.4475 1.72%
2019-08-09 0 0.580 0.580 0.590 0.580 0.600 27,000 15,920 0.5896 0.448 0.448 0.455 0.448 0.463 34,994 0.4549 -4.92%
2019-08-08 0 0.610 0.610 0.630 0.600 0.600 300,000 180,000 0.6000 0.471 0.471 0.486 0.463 0.463 388,823 0.4629 3.39%
2019-08-07 0 0.590 0.580 0.600 0.570 0.600 120,000 70,680 0.5890 0.455 0.448 0.463 0.440 0.463 155,529 0.4544 -1.67%
2019-08-06 0 0.600 0.590 0.600 0.550 0.600 122,000 68,860 0.5644 0.463 0.455 0.463 0.424 0.463 158,121 0.4355 0.00%
2019-08-05 0 0.600 0.590 0.600 0.590 0.620 376,000 226,000 0.6011 0.463 0.455 0.463 0.455 0.478 487,324 0.4638 -4.76%
2019-08-02 0 0.630 0.630 0.640 0.620 0.630 245,000 152,750 0.6235 0.486 0.486 0.494 0.478 0.486 317,539 0.4810 -3.08%
2019-08-01 0 0.650 0.620 0.650 - - 0 0 - 0.502 0.478 0.502 - - 0 - 0.00%
2019-07-31 0 0.650 0.620 0.650 - - 0 0 - 0.502 0.478 0.502 - - 0 - -1.52%
2019-07-30 0 0.660 0.630 0.660 0.650 0.660 70,000 46,000 0.6571 0.509 0.486 0.509 0.502 0.509 90,725 0.5070 3.13%
2019-07-29 0 0.640 0.630 0.640 0.640 0.650 20,000 12,980 0.6490 0.494 0.486 0.494 0.494 0.502 25,922 0.5007 -3.03%
2019-07-26 0 0.660 0.640 0.670 0.650 0.670 52,000 33,830 0.6506 0.509 0.494 0.517 0.502 0.517 67,396 0.5020 1.54%
2019-07-25 0 0.650 0.640 0.650 0.640 0.670 79,000 51,260 0.6489 0.502 0.494 0.502 0.494 0.517 102,390 0.5006 0.00%
2019-07-24 0 0.650 0.620 0.650 0.650 0.660 203,000 131,970 0.6501 0.502 0.478 0.502 0.502 0.509 263,103 0.5016 0.00%
2019-07-23 0 0.650 0.650 0.670 0.650 0.680 482,000 315,480 0.6545 0.502 0.502 0.517 0.502 0.525 624,708 0.5050 -4.41%
2019-07-22 0 0.680 0.660 0.680 0.630 0.680 1,222,000 796,930 0.6522 0.525 0.509 0.525 0.486 0.525 1,583,804 0.5032 9.68%
2019-07-19 0 0.620 0.610 0.630 0.600 0.630 11,000 6,710 0.6100 0.478 0.471 0.486 0.463 0.486 14,257 0.4707 1.64%
2019-07-18 0 0.610 0.600 0.620 0.600 0.610 24,000 14,500 0.6042 0.471 0.463 0.478 0.463 0.471 31,106 0.4662 0.00%
2019-07-17 0 0.610 0.610 0.630 0.590 0.610 207,000 125,330 0.6055 0.471 0.471 0.486 0.455 0.471 268,288 0.4671 0.00%
2019-07-16 0 0.610 0.590 0.610 0.610 0.630 100,000 61,040 0.6104 0.471 0.455 0.471 0.471 0.486 129,608 0.4710 -1.61%
2019-07-15 0 0.620 0.610 0.630 0.600 0.630 40,000 24,190 0.6048 0.478 0.471 0.486 0.463 0.486 51,843 0.4666 0.00%
2019-07-12 0 0.620 0.610 0.630 0.620 0.620 21,000 12,820 0.6105 0.478 0.471 0.486 0.478 0.478 27,218 0.4710 3.33%
2019-07-11 0 0.600 0.610 0.620 0.600 0.620 46,000 28,030 0.6093 0.463 0.471 0.478 0.463 0.478 59,619 0.4701 0.00%
2019-07-10 0 0.600 0.600 0.620 0.600 0.620 33,000 19,920 0.6036 0.463 0.463 0.478 0.463 0.478 42,770 0.4657 0.00%
2019-07-09 0 0.600 0.600 0.620 0.600 0.620 305,000 186,100 0.6102 0.463 0.463 0.478 0.463 0.478 395,303 0.4708 0.00%
2019-07-08 0 0.600 0.590 0.620 0.590 0.610 356,000 214,980 0.6039 0.463 0.455 0.478 0.455 0.471 461,403 0.4659 -4.76%
2019-07-05 0 0.630 0.630 0.640 0.600 0.630 714,000 440,140 0.6164 0.486 0.486 0.494 0.463 0.486 925,398 0.4756 0.00%
2019-07-04 0 0.630 0.580 0.640 0.590 0.630 504,000 310,000 0.6151 0.486 0.448 0.494 0.455 0.486 653,222 0.4746 5.00%
2019-07-03 0 0.600 0.600 0.620 0.570 0.600 416,000 242,030 0.5818 0.463 0.463 0.478 0.440 0.463 539,167 0.4489 3.45%
2019-07-02 0 0.580 0.570 0.580 0.560 0.580 61,000 34,850 0.5713 0.448 0.440 0.448 0.432 0.448 79,061 0.4408 3.57%
2019-06-28 0 0.560 0.560 0.580 - - 0 0 - 0.432 0.432 0.448 - - 0 - 0.00%
2019-06-27 0 0.560 0.560 0.590 0.560 0.580 17,000 9,570 0.5629 0.432 0.432 0.455 0.432 0.448 22,033 0.4343 -3.45%
2019-06-26 0 0.580 0.560 0.580 0.540 0.600 1,314,000 750,430 0.5711 0.448 0.432 0.448 0.417 0.463 1,703,043 0.4406 5.45%
2019-06-25 0 0.550 0.540 0.560 0.550 0.550 148,000 81,400 0.5500 0.424 0.417 0.432 0.424 0.424 191,819 0.4244 0.00%
2019-06-24 0 0.550 0.550 0.570 0.540 0.560 49,000 26,960 0.5502 0.424 0.424 0.440 0.417 0.432 63,508 0.4245 -1.79%
2019-06-21 0 0.560 0.550 0.560 0.550 0.560 287,000 157,890 0.5501 0.432 0.424 0.432 0.424 0.432 371,974 0.4245 1.82%
2019-06-20 0 0.550 0.550 0.560 0.540 0.560 1,374,000 762,420 0.5549 0.424 0.424 0.432 0.417 0.432 1,780,808 0.4281 1.85%
2019-06-19 0 0.540 0.540 0.550 0.540 0.550 323,000 175,040 0.5419 0.417 0.417 0.424 0.417 0.424 418,632 0.4181 0.00%
2019-06-18 0 0.540 0.540 0.550 0.530 0.550 1,067,000 574,380 0.5383 0.417 0.417 0.424 0.409 0.424 1,382,913 0.4153 -1.82%
2019-06-17 0 0.550 0.550 0.570 0.550 0.570 1,022,000 574,160 0.5618 0.424 0.424 0.440 0.424 0.440 1,324,589 0.4335 -3.51%
2019-06-14 0 0.570 0.560 0.570 0.560 0.580 125,000 71,410 0.5713 0.440 0.432 0.440 0.432 0.448 162,009 0.4408 0.00%
2019-06-13 0 0.570 0.560 0.580 0.560 0.580 1,398,000 800,790 0.5728 0.440 0.432 0.448 0.432 0.448 1,811,914 0.4420 -3.39%
2019-06-12 0 0.590 0.580 0.590 0.580 0.600 256,000 150,850 0.5893 0.455 0.448 0.455 0.448 0.463 331,795 0.4546 -1.67%
2019-06-11 0 0.600 0.600 0.610 0.590 0.610 353,000 212,030 0.6007 0.463 0.463 0.471 0.455 0.471 457,515 0.4634 1.69%
2019-06-10 0 0.590 0.590 0.610 0.590 0.600 110,000 65,760 0.5978 0.455 0.455 0.471 0.455 0.463 142,568 0.4613 0.00%
2019-06-06 0 0.590 0.590 0.610 0.590 0.600 186,000 109,940 0.5911 0.455 0.455 0.471 0.455 0.463 241,070 0.4560 -1.67%
2019-06-05 0 0.600 0.600 0.620 0.600 0.600 91,000 54,600 0.6000 0.463 0.463 0.478 0.463 0.463 117,943 0.4629 1.69%
2019-06-04 0 0.590 0.590 0.600 0.580 0.600 413,000 242,190 0.5864 0.455 0.455 0.463 0.448 0.463 535,279 0.4525 -3.28%
2019-06-03 0 0.610 0.600 0.620 0.590 0.610 698,000 419,610 0.6012 0.471 0.463 0.478 0.455 0.471 904,661 0.4638 -3.17%
2019-05-31 0 0.630 0.620 0.630 - - 0 0 - 0.486 0.478 0.486 - - 0 - -1.56%
2019-05-30 0 0.640 0.620 0.640 0.610 0.640 62,000 38,850 0.6266 0.494 0.478 0.494 0.471 0.494 80,357 0.4835 -0.00%
2019-05-29 0 0.660 0.630 0.670 0.660 0.670 424,000 281,610 0.6642 0.494 0.471 0.501 0.494 0.501 566,709 0.4969 0.00%
2019-05-28 0 0.660 0.660 0.670 0.650 0.660 324,000 213,790 0.6598 0.494 0.494 0.501 0.486 0.494 433,051 0.4937 0.00%
2019-05-27 0 0.660 0.610 0.670 0.620 0.660 105,000 69,000 0.6571 0.494 0.456 0.501 0.464 0.494 140,341 0.4917 6.45%
2019-05-24 0 0.620 0.620 0.630 0.620 0.630 264,000 165,680 0.6276 0.464 0.464 0.471 0.464 0.471 352,857 0.4695 1.64%
2019-05-23 0 0.610 0.600 0.630 0.600 0.610 295,000 177,640 0.6022 0.456 0.449 0.471 0.449 0.456 394,291 0.4505 -1.61%
2019-05-22 0 0.620 0.610 0.630 0.610 0.620 195,000 119,300 0.6118 0.464 0.456 0.471 0.456 0.464 260,633 0.4577 0.00%
2019-05-21 0 0.620 0.610 0.640 0.610 0.670 110,000 68,290 0.6208 0.464 0.456 0.479 0.456 0.501 147,024 0.4645 -1.59%
2019-05-20 0 0.630 0.600 0.640 0.600 0.640 349,000 216,150 0.6193 0.471 0.449 0.479 0.449 0.479 466,466 0.4634 1.61%
2019-05-17 0 0.620 0.620 0.640 0.610 0.630 43,000 26,780 0.6228 0.464 0.464 0.479 0.456 0.471 57,473 0.4660 0.00%
2019-05-16 0 0.620 0.620 0.630 0.610 0.620 44,682 27,659 0.6190 0.464 0.464 0.471 0.456 0.464 59,721 0.4631 -1.59%
2019-05-15 0 0.630 0.620 0.630 0.590 0.630 353,000 213,650 0.6052 0.471 0.464 0.471 0.441 0.471 471,812 0.4528 5.00%
2019-05-14 0 0.600 0.600 0.630 0.600 0.610 118,000 71,770 0.6082 0.449 0.449 0.471 0.449 0.456 157,716 0.4551 -3.23%
2019-05-10 0 0.620 0.620 0.640 0.620 0.630 306,000 190,380 0.6222 0.464 0.464 0.479 0.464 0.471 408,993 0.4655 -1.59%
2019-05-09 0 0.630 0.620 0.630 0.620 0.630 332,000 208,440 0.6278 0.471 0.464 0.471 0.464 0.471 443,744 0.4697 -1.56%
2019-05-08 0 0.640 0.640 0.650 0.630 0.650 289,000 187,160 0.6476 0.479 0.479 0.486 0.471 0.486 386,271 0.4845 -1.54%
2019-05-07 0 0.650 0.650 0.660 0.650 0.650 177,000 115,050 0.6500 0.486 0.486 0.494 0.486 0.486 236,574 0.4863 1.56%
2019-05-06 0 0.640 0.640 0.650 0.640 0.650 327,000 209,920 0.6420 0.479 0.479 0.486 0.479 0.486 437,061 0.4803 -4.48%
2019-05-03 0 0.670 0.660 0.670 - - 0 0 - 0.501 0.494 0.501 - - 0 - 0.00%
2019-05-02 0 0.670 0.650 0.670 0.640 0.670 356,000 232,550 0.6532 0.501 0.486 0.501 0.479 0.501 475,822 0.4887 3.08%
2019-04-30 0 0.650 0.650 0.660 0.650 0.660 1,241,000 812,330 0.6546 0.486 0.486 0.494 0.486 0.494 1,658,693 0.4897 -1.52%
2019-04-29 0 0.660 0.650 0.660 0.650 0.670 1,678,000 1,098,940 0.6549 0.494 0.486 0.494 0.486 0.501 2,242,778 0.4900 -2.94%
2019-04-26 0 0.680 0.670 0.680 0.650 0.680 818,000 543,960 0.6650 0.509 0.501 0.509 0.486 0.509 1,093,321 0.4975 3.03%
2019-04-25 0 0.660 0.650 0.660 0.650 0.680 1,429,000 947,130 0.6628 0.494 0.486 0.494 0.486 0.509 1,909,970 0.4959 -2.94%
2019-04-24 0 0.680 0.670 0.700 0.670 0.690 446,000 304,120 0.6819 0.509 0.501 0.524 0.501 0.516 596,114 0.5102 -1.45%
2019-04-23 0 0.690 0.690 0.710 0.690 0.730 1,316,000 927,970 0.7051 0.516 0.516 0.531 0.516 0.546 1,758,937 0.5276 -5.48%
2019-04-18 0 0.730 0.720 0.740 0.720 0.730 353,000 257,410 0.7292 0.546 0.539 0.554 0.539 0.546 471,812 0.5456 -1.35%
2019-04-17 0 0.740 0.740 0.750 0.730 0.750 194,000 143,510 0.7397 0.554 0.554 0.561 0.546 0.561 259,296 0.5535 1.37%
2019-04-16 0 0.730 0.730 0.740 0.720 0.740 415,000 303,360 0.7310 0.546 0.546 0.554 0.539 0.554 554,680 0.5469 0.00%
2019-04-15 0 0.730 0.720 0.730 0.720 0.750 707,000 518,930 0.7340 0.546 0.539 0.546 0.539 0.561 944,961 0.5492 -2.67%
2019-04-12 0 0.750 0.740 0.750 0.720 0.770 1,401,000 1,035,770 0.7393 0.561 0.554 0.561 0.539 0.576 1,872,546 0.5531 1.35%
2019-04-11 0 0.740 0.730 0.740 0.740 0.810 2,720,000 2,085,730 0.7668 0.554 0.546 0.554 0.554 0.606 3,635,492 0.5737 -7.50%
2019-04-10 0 0.800 0.800 0.810 0.700 0.810 11,197,000 8,560,220 0.7645 0.599 0.599 0.606 0.524 0.606 14,965,664 0.5720 12.68%
2019-04-09 0 0.710 0.700 0.710 0.660 0.710 2,301,000 1,599,270 0.6950 0.531 0.524 0.531 0.494 0.531 3,075,466 0.5200 5.97%
2019-04-08 0 0.670 0.660 0.680 0.650 0.670 534,000 357,030 0.6686 0.501 0.494 0.509 0.486 0.501 713,733 0.5002 1.52%
2019-04-04 0 0.660 0.640 0.660 0.640 0.660 207,000 134,060 0.6476 0.494 0.479 0.494 0.479 0.494 276,672 0.4845 0.00%
2019-04-03 0 0.660 0.650 0.660 0.640 0.660 466,000 301,170 0.6463 0.494 0.486 0.494 0.479 0.494 622,845 0.4835 1.54%
2019-04-02 0 0.650 0.650 0.660 0.640 0.660 499,000 323,220 0.6477 0.486 0.486 0.494 0.479 0.494 666,952 0.4846 1.56%
2019-04-01 0 0.640 0.640 0.650 0.640 0.650 282,000 181,810 0.6447 0.479 0.479 0.486 0.479 0.486 376,915 0.4824 -1.54%
2019-03-29 0 0.650 0.640 0.650 0.630 0.650 1,051,000 672,840 0.6402 0.486 0.479 0.486 0.471 0.486 1,404,743 0.4790 3.17%
2019-03-28 0 0.630 0.630 0.650 0.630 0.650 137,000 88,750 0.6478 0.471 0.471 0.486 0.471 0.486 183,111 0.4847 -3.08%
2019-03-27 0 0.650 0.630 0.650 0.630 0.650 315,000 202,280 0.6422 0.486 0.471 0.486 0.471 0.486 421,022 0.4804 1.56%
2019-03-26 0 0.640 0.630 0.640 0.630 0.640 677,000 428,190 0.6325 0.479 0.471 0.479 0.471 0.479 904,863 0.4732 0.00%
2019-03-25 0 0.640 0.630 0.640 0.630 0.640 916,000 582,170 0.6356 0.479 0.471 0.479 0.471 0.479 1,224,305 0.4755 1.59%
2019-03-22 0 0.630 0.630 0.640 0.630 0.650 157,000 99,400 0.6331 0.471 0.471 0.479 0.471 0.486 209,843 0.4737 -4.55%
2019-03-21 0 0.660 0.630 0.660 0.630 0.660 325,000 213,280 0.6562 0.494 0.471 0.494 0.471 0.494 434,388 0.4910 3.13%
2019-03-20 0 0.640 0.630 0.640 0.640 0.640 227,000 145,280 0.6400 0.479 0.471 0.479 0.479 0.479 303,403 0.4788 0.00%
2019-03-19 0 0.640 0.640 0.650 0.630 0.650 212,000 136,030 0.6417 0.479 0.479 0.486 0.471 0.486 283,355 0.4801 0.00%
2019-03-18 0 0.640 0.620 0.640 0.630 0.650 680,000 435,248 0.6401 0.479 0.464 0.479 0.471 0.486 908,873 0.4789 3.23%
2019-03-15 0 0.620 0.620 0.630 0.620 0.650 247,201 156,286 0.6322 0.464 0.464 0.471 0.464 0.486 330,403 0.4730 -1.59%
2019-03-14 0 0.630 0.630 0.640 0.630 0.660 452,575 288,483 0.6374 0.471 0.471 0.479 0.471 0.494 604,902 0.4769 0.00%
2019-03-13 0 0.630 0.630 0.640 0.630 0.650 160,575 102,439 0.6380 0.471 0.471 0.479 0.471 0.486 214,621 0.4773 -3.08%
2019-03-12 0 0.650 0.640 0.650 0.640 0.650 598,000 387,660 0.6483 0.486 0.479 0.486 0.479 0.486 799,274 0.4850 0.00%
2019-03-11 0 0.650 0.640 0.650 0.610 0.650 818,000 510,810 0.6245 0.486 0.479 0.486 0.456 0.486 1,093,321 0.4672 3.17%
2019-03-08 0 0.630 0.620 0.640 0.620 0.650 427,000 270,930 0.6345 0.471 0.464 0.479 0.464 0.486 570,719 0.4747 -1.56%
2019-03-07 0 0.640 0.640 0.650 0.640 0.660 616,000 397,710 0.6456 0.479 0.479 0.486 0.479 0.494 823,332 0.4830 0.00%
2019-03-06 0 0.640 0.640 0.650 0.640 0.660 1,007,000 649,440 0.6449 0.479 0.479 0.486 0.479 0.494 1,345,934 0.4825 0.00%
2019-03-05 0 0.640 0.640 0.650 0.640 0.660 206,000 134,090 0.6509 0.479 0.479 0.486 0.479 0.494 275,335 0.4870 -3.03%
2019-03-04 0 0.660 0.650 0.660 0.640 0.670 387,000 252,020 0.6512 0.494 0.486 0.494 0.479 0.501 517,256 0.4872 3.13%
2019-03-01 0 0.640 0.640 0.660 0.640 0.660 85,000 55,800 0.6565 0.479 0.479 0.494 0.479 0.494 113,609 0.4912 -3.03%
2019-02-28 0 0.660 0.650 0.660 0.630 0.670 898,000 580,630 0.6466 0.494 0.486 0.494 0.471 0.501 1,200,247 0.4838 3.13%
2019-02-27 0 0.640 0.630 0.640 0.630 0.650 907,000 575,320 0.6343 0.479 0.471 0.479 0.471 0.486 1,212,276 0.4746 -1.54%
2019-02-26 0 0.650 0.640 0.650 0.640 0.660 2,513,000 1,613,310 0.6420 0.486 0.479 0.486 0.479 0.494 3,358,821 0.4803 -1.52%
2019-02-25 0 0.660 0.650 0.660 0.640 0.660 2,466,000 1,592,970 0.6460 0.494 0.486 0.494 0.479 0.494 3,296,001 0.4833 3.13%
2019-02-22 0 0.640 0.630 0.640 0.630 0.660 2,369,000 1,516,390 0.6401 0.479 0.471 0.479 0.471 0.494 3,166,353 0.4789 -3.03%
2019-02-21 0 0.660 0.650 0.670 0.650 0.690 1,055,000 695,260 0.6590 0.494 0.486 0.501 0.486 0.516 1,410,090 0.4931 -2.94%
2019-02-20 0 0.680 0.670 0.690 0.660 0.690 230,000 154,660 0.6724 0.509 0.501 0.516 0.494 0.516 307,413 0.5031 1.49%
2019-02-19 0 0.670 0.670 0.680 0.660 0.700 637,000 428,870 0.6733 0.501 0.501 0.509 0.494 0.524 851,400 0.5037 -4.29%
2019-02-18 0 0.700 0.690 0.700 0.680 0.700 368,000 256,520 0.6971 0.524 0.516 0.524 0.509 0.524 491,861 0.5215 1.45%
2019-02-15 0 0.690 0.690 0.700 0.680 0.760 2,757,000 1,956,340 0.7096 0.516 0.516 0.524 0.509 0.569 3,684,946 0.5309 -1.43%
2019-02-14 0 0.700 0.690 0.700 0.660 0.730 1,408,000 991,720 0.7043 0.524 0.516 0.524 0.494 0.546 1,881,902 0.5270 4.48%
2019-02-13 0 0.670 0.670 0.680 0.650 0.680 463,146 308,644 0.6664 0.501 0.501 0.509 0.486 0.509 619,031 0.4986 3.08%
2019-02-12 0 0.650 0.640 0.650 0.640 0.680 814,000 537,670 0.6605 0.486 0.479 0.486 0.479 0.509 1,087,974 0.4942 -1.52%
2019-02-11 0 0.660 0.650 0.660 0.640 0.710 3,998,000 2,716,840 0.6795 0.494 0.486 0.494 0.479 0.531 5,343,639 0.5084 4.76%
2019-02-08 0 0.630 0.610 0.630 0.610 0.630 302,000 187,360 0.6204 0.471 0.456 0.471 0.456 0.471 403,647 0.4642 5.00%
2019-02-04 0 0.600 0.600 0.620 0.590 0.620 831,000 506,090 0.6090 0.449 0.449 0.464 0.441 0.464 1,110,696 0.4557 1.69%
2019-02-01 0 0.590 0.580 0.590 0.570 0.590 68,000 39,570 0.5819 0.441 0.434 0.441 0.426 0.441 90,887 0.4354 1.72%
2019-01-31 0 0.580 0.570 0.590 0.570 0.590 821,000 471,440 0.5742 0.434 0.426 0.441 0.426 0.441 1,097,331 0.4296 1.75%
2019-01-30 0 0.570 0.570 0.590 0.570 0.600 404,000 233,530 0.5780 0.426 0.426 0.441 0.426 0.449 539,978 0.4325 -3.39%
2019-01-29 0 0.590 0.580 0.590 - - 0 0 - 0.441 0.434 0.441 - - 0 - 0.00%
2019-01-28 0 0.590 0.580 0.590 0.540 0.590 1,700,000 962,030 0.5659 0.441 0.434 0.441 0.404 0.441 2,272,183 0.4234 1.72%
2019-01-25 0 0.580 0.570 0.580 0.580 0.600 1,612,000 944,460 0.5859 0.434 0.426 0.434 0.434 0.449 2,154,564 0.4384 -1.69%
2019-01-24 0 0.590 0.590 0.600 0.590 0.600 68,000 40,390 0.5940 0.441 0.441 0.449 0.441 0.449 90,887 0.4444 1.72%
2019-01-23 0 0.580 0.580 0.590 0.580 0.600 95,000 55,930 0.5887 0.434 0.434 0.441 0.434 0.449 126,975 0.4405 -1.69%
2019-01-22 0 0.590 0.590 0.600 0.590 0.610 71,000 42,410 0.5973 0.441 0.441 0.449 0.441 0.456 94,897 0.4469 0.00%
2019-01-21 0 0.590 0.580 0.610 0.590 0.620 1,378,000 824,350 0.5982 0.441 0.434 0.456 0.441 0.464 1,841,804 0.4476 0.00%
2019-01-18 0 0.590 0.580 0.590 0.580 0.610 766,000 450,480 0.5881 0.441 0.434 0.441 0.434 0.456 1,023,819 0.4400 -1.67%
2019-01-17 0 0.600 0.580 0.600 0.590 0.610 856,000 509,790 0.5955 0.449 0.434 0.449 0.441 0.456 1,144,111 0.4456 3.45%
2019-01-16 0 0.580 0.580 0.600 0.560 0.600 1,835,000 1,080,390 0.5888 0.434 0.434 0.449 0.419 0.449 2,452,621 0.4405 1.75%
2019-01-15 0 0.570 0.570 0.580 0.550 0.620 4,224,000 2,410,470 0.5707 0.426 0.426 0.434 0.411 0.464 5,645,705 0.4270 -5.00%
2019-01-14 0 0.600 0.580 0.610 0.580 0.620 333,000 198,270 0.5954 0.449 0.434 0.456 0.434 0.464 445,080 0.4455 -1.64%
2019-01-11 0 0.610 0.600 0.620 0.600 0.620 517,000 316,760 0.6127 0.456 0.449 0.464 0.449 0.464 691,011 0.4584 3.39%
2019-01-10 0 0.590 0.590 0.610 0.590 0.600 69,000 41,220 0.5974 0.441 0.441 0.456 0.441 0.449 92,224 0.4470 -1.67%
2019-01-09 0 0.600 0.600 0.630 0.600 0.610 166,000 100,660 0.6064 0.449 0.449 0.471 0.449 0.456 221,872 0.4537 -1.64%
2019-01-08 0 0.610 0.610 0.620 0.600 0.620 380,000 233,650 0.6149 0.456 0.456 0.464 0.449 0.464 507,900 0.4600 -1.61%
2019-01-07 0 0.620 0.600 0.620 0.600 0.620 19,000 11,580 0.6095 0.464 0.449 0.464 0.449 0.464 25,395 0.4560 5.08%
2019-01-04 0 0.590 0.590 0.610 0.580 0.600 81,000 47,660 0.5884 0.441 0.441 0.456 0.434 0.449 108,263 0.4402 0.00%
2019-01-03 0 0.590 0.580 0.600 0.590 0.600 32,000 18,940 0.5919 0.441 0.434 0.449 0.441 0.449 42,770 0.4428 -1.67%
2019-01-02 0 0.600 0.590 0.600 0.590 0.600 62,000 37,180 0.5997 0.449 0.441 0.449 0.441 0.449 82,868 0.4487 -1.64%
2018-12-31 0 0.610 0.590 0.610 0.590 0.610 6,000 3,580 0.5967 0.456 0.441 0.456 0.441 0.456 8,019 0.4464 3.39%
2018-12-28 0 0.590 0.570 0.600 0.590 0.600 42,000 24,790 0.5902 0.441 0.426 0.449 0.441 0.449 56,136 0.4416 1.72%
2018-12-27 0 0.580 0.580 0.590 0.580 0.590 1,033,000 599,250 0.5801 0.434 0.434 0.441 0.434 0.441 1,380,685 0.4340 0.00%
2018-12-24 0 0.580 0.580 0.590 0.580 0.580 40,000 23,200 0.5800 0.434 0.434 0.441 0.434 0.434 53,463 0.4339 -3.33%
2018-12-21 0 0.600 0.600 0.610 0.590 0.600 595,000 356,910 0.5998 0.449 0.449 0.456 0.441 0.449 795,264 0.4488 -3.23%
2018-12-20 0 0.620 0.590 0.620 0.580 0.620 121,000 73,650 0.6087 0.464 0.441 0.464 0.434 0.464 161,726 0.4554 6.90%
2018-12-19 0 0.580 0.580 0.610 0.580 0.610 418,000 248,460 0.5944 0.434 0.434 0.456 0.434 0.456 558,690 0.4447 -3.33%
2018-12-18 0 0.600 0.600 0.610 0.600 0.620 229,000 138,090 0.6030 0.449 0.449 0.456 0.449 0.464 306,076 0.4512 -1.64%
2018-12-17 0 0.610 0.600 0.620 0.600 0.620 356,000 216,380 0.6078 0.456 0.449 0.464 0.449 0.464 475,822 0.4548 1.67%
2018-12-14 0 0.600 0.600 0.610 0.600 0.620 180,000 109,610 0.6089 0.449 0.449 0.456 0.449 0.464 240,584 0.4556 -1.64%
2018-12-13 0 0.610 0.610 0.630 0.610 0.630 174,000 108,780 0.6252 0.456 0.456 0.471 0.456 0.471 232,565 0.4677 -1.61%
2018-12-12 0 0.620 0.610 0.620 0.610 0.620 226,000 138,900 0.6146 0.464 0.456 0.464 0.456 0.464 302,067 0.4598 1.64%
2018-12-11 0 0.610 0.610 0.640 0.610 0.660 2,000 1,270 0.6350 0.456 0.456 0.479 0.456 0.494 2,673 0.4751 -3.17%
2018-12-10 0 0.630 0.620 0.660 0.600 0.630 474,000 289,730 0.6112 0.471 0.464 0.494 0.449 0.471 633,538 0.4573 1.61%
2018-12-07 0 0.620 0.610 0.630 0.610 0.640 1,122,000 704,210 0.6276 0.464 0.456 0.471 0.456 0.479 1,499,641 0.4696 -1.59%
2018-12-06 0 0.630 0.630 0.660 0.630 0.650 129,000 81,770 0.6339 0.471 0.471 0.494 0.471 0.486 172,419 0.4743 -1.56%
2018-12-05 0 0.640 0.630 0.670 0.640 0.650 164,000 104,990 0.6402 0.479 0.471 0.501 0.479 0.486 219,199 0.4790 0.00%
2018-12-04 0 0.640 0.640 0.650 0.640 0.650 237,000 152,180 0.6421 0.479 0.479 0.486 0.479 0.486 316,769 0.4804 -3.03%
2018-12-03 0 0.660 0.640 0.660 0.630 0.660 296,000 191,290 0.6463 0.494 0.479 0.494 0.471 0.494 395,627 0.4835 1.54%
2018-11-30 0 0.650 0.640 0.660 0.630 0.650 112,000 72,430 0.6467 0.486 0.479 0.494 0.471 0.486 149,697 0.4838 1.56%
2018-11-29 0 0.640 0.630 0.650 0.640 0.640 175,000 112,000 0.6400 0.479 0.471 0.486 0.479 0.479 233,901 0.4788 0.00%
2018-11-28 0 0.640 0.640 0.650 0.640 0.660 46,000 29,560 0.6426 0.479 0.479 0.486 0.479 0.494 61,483 0.4808 0.00%
2018-11-27 0 0.640 0.640 0.660 0.640 0.670 35,000 22,630 0.6466 0.479 0.479 0.494 0.479 0.501 46,780 0.4838 0.00%
2018-11-26 0 0.640 0.640 0.650 0.640 0.660 63,000 40,590 0.6443 0.479 0.479 0.486 0.479 0.494 84,204 0.4820 -3.03%
2018-11-23 0 0.660 0.640 0.660 - - 0 0 - 0.494 0.479 0.494 - - 0 - 0.00%
2018-11-22 0 0.660 0.660 0.670 0.650 0.660 166,000 108,990 0.6566 0.494 0.494 0.501 0.486 0.494 221,872 0.4912 4.76%
2018-11-21 0 0.630 0.630 0.660 0.630 0.650 717,000 459,850 0.6414 0.471 0.471 0.494 0.471 0.486 958,326 0.4798 -3.08%
2018-11-20 0 0.650 0.650 0.670 0.640 0.660 220,000 143,970 0.6544 0.486 0.486 0.501 0.479 0.494 294,047 0.4896 -1.52%
2018-11-19 0 0.660 0.650 0.680 0.640 0.660 247,000 162,480 0.6578 0.494 0.486 0.509 0.479 0.494 330,135 0.4922 1.54%
2018-11-16 0 0.650 0.620 0.650 0.630 0.650 134,000 86,100 0.6425 0.486 0.464 0.486 0.471 0.486 179,101 0.4807 1.56%
2018-11-15 0 0.640 0.630 0.640 0.630 0.650 328,000 210,010 0.6403 0.479 0.471 0.479 0.471 0.486 438,398 0.4790 1.59%
2018-11-14 0 0.630 0.620 0.630 0.610 0.640 508,000 317,550 0.6251 0.471 0.464 0.471 0.456 0.479 678,982 0.4677 1.61%
2018-11-13 0 0.620 0.620 0.650 0.620 0.620 65,000 40,300 0.6200 0.464 0.464 0.486 0.464 0.464 86,878 0.4639 -1.59%
2018-11-12 0 0.630 0.620 0.650 - - 0 0 - 0.471 0.464 0.486 - - 0 - 0.00%
2018-11-09 0 0.630 0.630 0.640 0.620 0.660 679,000 425,930 0.6273 0.471 0.471 0.479 0.464 0.494 907,536 0.4693 -3.08%
2018-11-08 0 0.650 0.630 0.650 0.640 0.660 180,000 116,010 0.6445 0.486 0.471 0.486 0.479 0.494 240,584 0.4822 0.00%
2018-11-07 0 0.650 0.640 0.660 0.620 0.670 634,000 409,570 0.6460 0.486 0.479 0.494 0.464 0.501 847,390 0.4833 0.00%
2018-11-06 0 0.650 0.650 0.660 0.650 0.660 30,000 19,580 0.6527 0.486 0.486 0.494 0.486 0.494 40,097 0.4883 0.00%
2018-11-05 0 0.650 0.650 0.660 0.640 0.650 81,000 52,030 0.6423 0.486 0.486 0.494 0.479 0.486 108,263 0.4806 -1.52%
2018-11-02 0 0.660 0.660 0.670 0.650 0.670 993,000 658,410 0.6631 0.494 0.494 0.501 0.486 0.501 1,327,222 0.4961 1.54%
2018-11-01 0 0.650 0.650 0.670 0.650 0.660 61,000 40,250 0.6598 0.486 0.486 0.501 0.486 0.494 81,531 0.4937 -1.52%
2018-10-31 0 0.660 0.640 0.660 0.640 0.660 190,000 123,500 0.6500 0.494 0.479 0.494 0.479 0.494 253,950 0.4863 1.54%
2018-10-30 0 0.650 0.630 0.660 - - 0 0 - 0.486 0.471 0.494 - - 0 - 0.00%
2018-10-29 0 0.650 0.630 0.650 0.640 0.660 42,000 27,560 0.6562 0.486 0.471 0.486 0.479 0.494 56,136 0.4909 1.56%
2018-10-26 0 0.640 0.630 0.650 0.630 0.650 247,000 158,220 0.6406 0.479 0.471 0.486 0.471 0.486 330,135 0.4793 0.00%
2018-10-25 0 0.640 0.640 0.650 0.630 0.660 418,000 267,700 0.6404 0.479 0.479 0.486 0.471 0.494 558,690 0.4792 0.00%
2018-10-24 0 0.640 0.640 0.660 0.640 0.670 510,000 327,600 0.6424 0.479 0.479 0.494 0.479 0.501 681,655 0.4806 -3.03%
2018-10-23 0 0.660 0.660 0.670 0.650 0.680 73,000 48,750 0.6678 0.494 0.494 0.501 0.486 0.509 97,570 0.4996 -2.94%
2018-10-22 0 0.680 0.650 0.680 0.640 0.690 312,000 210,360 0.6742 0.509 0.486 0.509 0.479 0.516 417,012 0.5044 6.25%
2018-10-19 0 0.640 0.630 0.640 0.630 0.660 1,068,000 690,880 0.6469 0.479 0.471 0.479 0.471 0.494 1,427,465 0.4840 -3.03%
2018-10-18 0 0.660 0.660 0.680 0.650 0.680 328,572 217,970 0.6634 0.494 0.494 0.509 0.486 0.509 439,162 0.4963 0.00%
2018-10-16 0 0.660 0.660 0.730 0.660 0.670 394,000 263,460 0.6687 0.494 0.494 0.546 0.494 0.501 526,612 0.5003 -1.49%
2018-10-15 0 0.670 0.670 0.680 0.670 0.700 54,000 36,930 0.6839 0.501 0.501 0.509 0.501 0.524 72,175 0.5117 -2.90%
2018-10-12 0 0.690 0.680 0.690 0.670 0.690 259,000 176,590 0.6818 0.516 0.509 0.516 0.501 0.516 346,174 0.5101 1.47%
2018-10-11 0 0.680 0.730 0.750 0.680 0.730 278,000 191,270 0.6880 0.509 0.546 0.561 0.509 0.546 371,569 0.5148 -4.23%
2018-10-10 0 0.710 0.710 0.720 0.700 0.720 133,000 94,650 0.7117 0.531 0.531 0.539 0.524 0.539 177,765 0.5324 -1.39%
2018-10-09 0 0.720 0.700 0.720 0.700 0.720 192,000 135,500 0.7057 0.539 0.524 0.539 0.524 0.539 256,623 0.5280 1.41%
2018-10-08 0 0.710 0.700 0.710 0.700 0.720 380,000 271,200 0.7137 0.531 0.524 0.531 0.524 0.539 507,900 0.5340 -5.33%
2018-10-05 0 0.750 0.740 0.750 0.720 0.750 15,000 10,890 0.7260 0.561 0.554 0.561 0.539 0.561 20,049 0.5432 1.35%
2018-10-04 0 0.740 0.740 0.750 0.720 0.740 49,010 35,826 0.7310 0.554 0.554 0.561 0.539 0.554 65,506 0.5469 -3.90%
2018-10-03 0 0.770 0.750 0.770 0.720 0.770 72,000 52,450 0.7285 0.576 0.561 0.576 0.539 0.576 96,234 0.5450 4.05%
2018-10-02 0 0.740 0.740 0.750 0.740 0.750 132,000 98,080 0.7430 0.554 0.554 0.561 0.554 0.561 176,428 0.5559 0.00%
2018-09-28 0 0.740 0.740 0.770 0.730 0.760 243,000 182,000 0.7490 0.554 0.554 0.576 0.546 0.569 324,788 0.5604 -3.90%
2018-09-27 0 0.770 0.760 0.770 0.750 0.770 482,000 362,540 0.7522 0.576 0.569 0.576 0.561 0.576 644,231 0.5627 2.67%
2018-09-26 0 0.750 0.750 0.760 0.750 0.770 70,000 52,950 0.7564 0.561 0.561 0.569 0.561 0.576 93,560 0.5659 -2.60%
2018-09-24 0 0.770 0.770 0.790 0.770 0.790 12,000 9,280 0.7733 0.576 0.576 0.591 0.576 0.591 16,039 0.5786 -2.53%
2018-09-21 0 0.790 0.780 0.790 0.760 0.800 590,000 461,100 0.7815 0.591 0.584 0.591 0.569 0.599 788,581 0.5847 0.00%
2018-09-20 0 0.790 0.790 0.800 0.750 0.800 672,000 526,130 0.7829 0.591 0.591 0.599 0.561 0.599 898,180 0.5858 2.60%
2018-09-19 0 0.770 0.750 0.770 0.740 0.770 149,000 113,310 0.7605 0.576 0.561 0.576 0.554 0.576 199,150 0.5690 4.05%
2018-09-18 0 0.740 0.740 0.750 0.730 0.750 92,000 68,790 0.7477 0.554 0.554 0.561 0.546 0.561 122,965 0.5594 -1.33%
2018-09-17 0 0.750 0.750 0.770 0.710 0.790 2,071,000 1,577,020 0.7615 0.561 0.561 0.576 0.531 0.591 2,768,053 0.5697 4.17%
2018-09-14 0 0.720 0.720 0.730 0.700 0.730 218,000 153,470 0.7040 0.539 0.539 0.546 0.524 0.546 291,374 0.5267 1.41%
2018-09-13 0 0.710 0.690 0.710 0.700 0.710 151,000 106,820 0.7074 0.531 0.516 0.531 0.524 0.531 201,823 0.5293 1.43%
2018-09-12 0 0.700 0.700 0.710 0.670 0.710 535,282 364,813 0.6815 0.524 0.524 0.531 0.501 0.531 715,446 0.5099 -1.41%
2018-09-11 0 0.710 0.690 0.710 0.690 0.740 544,000 382,880 0.7038 0.531 0.516 0.531 0.516 0.554 727,098 0.5266 -1.39%
2018-09-10 0 0.720 0.700 0.720 0.690 0.750 1,003,000 745,050 0.7428 0.539 0.524 0.539 0.516 0.561 1,340,588 0.5558 0.00%
2018-09-07 0 0.720 0.700 0.720 0.690 0.720 504,356 353,478 0.7009 0.539 0.524 0.539 0.516 0.539 674,111 0.5244 0.00%
2018-09-06 0 0.720 0.710 0.720 0.710 0.720 43,000 30,540 0.7102 0.539 0.531 0.539 0.531 0.539 57,473 0.5314 -1.37%
2018-09-05 0 0.730 0.720 0.730 0.710 0.740 624,000 450,370 0.7217 0.546 0.539 0.546 0.531 0.554 834,025 0.5400 -1.35%
2018-09-04 0 0.740 0.740 0.750 0.740 0.750 18,000 13,350 0.7417 0.554 0.554 0.561 0.554 0.561 24,058 0.5549 0.00%
2018-09-03 0 0.740 0.730 0.750 0.700 0.760 1,086,000 775,390 0.7140 0.554 0.546 0.561 0.524 0.569 1,451,524 0.5342 -2.63%
2018-08-31 0 0.760 0.730 0.740 0.730 0.760 936,000 696,440 0.7441 0.569 0.546 0.554 0.546 0.569 1,251,037 0.5567 -1.30%
2018-08-30 0 0.770 0.760 0.780 0.760 0.800 338,000 259,020 0.7663 0.576 0.569 0.584 0.569 0.599 451,763 0.5734 -1.28%
2018-08-29 0 0.780 0.770 0.790 0.770 0.800 125,000 98,690 0.7895 0.584 0.576 0.591 0.576 0.599 167,072 0.5907 0.00%
2018-08-28 0 0.780 0.780 0.790 0.770 0.800 156,000 122,740 0.7868 0.584 0.584 0.591 0.576 0.599 208,506 0.5887 -1.27%
2018-08-27 0 0.790 0.780 0.790 0.780 0.810 1,058,000 831,260 0.7857 0.591 0.584 0.591 0.584 0.606 1,414,100 0.5878 -3.66%
2018-08-24 0 0.820 0.810 0.820 0.800 0.830 216,000 177,550 0.8220 0.614 0.606 0.614 0.599 0.621 288,701 0.6150 -1.20%
2018-08-23 0 0.830 0.830 0.840 0.820 0.850 538,000 445,570 0.8282 0.621 0.621 0.628 0.614 0.636 719,079 0.6196 0.00%
2018-08-22 0 0.830 0.830 0.840 0.820 0.860 512,000 426,880 0.8338 0.621 0.621 0.628 0.614 0.643 684,328 0.6238 0.00%
2018-08-21 0 0.830 0.820 0.830 0.810 0.880 182,000 149,880 0.8235 0.621 0.614 0.621 0.606 0.658 243,257 0.6161 1.22%
2018-08-20 0 0.820 0.810 0.820 0.780 0.830 1,298,000 1,031,760 0.7949 0.614 0.606 0.614 0.584 0.621 1,734,878 0.5947 0.00%
2018-08-17 0 0.820 0.810 0.820 0.780 0.820 96,000 76,170 0.7934 0.614 0.606 0.614 0.584 0.614 128,311 0.5936 1.23%
2018-08-16 0 0.810 0.810 0.820 0.790 0.820 196,000 159,580 0.8142 0.606 0.606 0.614 0.591 0.614 261,969 0.6092 1.25%
2018-08-15 0 0.800 0.820 0.830 0.800 0.830 87,000 71,110 0.8174 0.599 0.614 0.621 0.599 0.621 116,282 0.6115 -2.44%
2018-08-14 0 0.820 0.810 0.820 0.800 0.820 714,000 575,930 0.8066 0.614 0.606 0.614 0.599 0.614 954,317 0.6035 -1.20%
2018-08-13 0 0.830 0.820 0.830 0.820 0.830 440,000 361,100 0.8207 0.621 0.614 0.621 0.614 0.621 588,094 0.6140 1.22%
2018-08-10 0 0.820 0.820 0.840 0.820 0.840 142,000 117,590 0.8281 0.614 0.614 0.628 0.614 0.628 189,794 0.6196 -1.20%
2018-08-09 0 0.830 0.820 0.840 0.800 0.850 503,000 419,060 0.8331 0.621 0.614 0.628 0.599 0.636 672,299 0.6233 0.00%
2018-08-08 0 0.830 0.810 0.830 0.800 0.830 1,017,000 825,000 0.8112 0.621 0.606 0.621 0.599 0.621 1,359,300 0.6069 5.06%
2018-08-07 0 0.790 0.770 0.790 0.750 0.830 611,000 488,820 0.8000 0.591 0.576 0.591 0.561 0.621 816,649 0.5986 1.28%
2018-08-06 0 0.780 0.750 0.780 - - 0 0 - 0.584 0.561 0.584 - - 0 - -1.27%
2018-08-03 0 0.790 0.770 0.790 0.760 0.800 538,000 418,880 0.7786 0.591 0.576 0.591 0.569 0.599 719,079 0.5825 0.00%
2018-08-02 0 0.790 0.780 0.790 0.780 0.800 694,000 544,310 0.7843 0.591 0.584 0.591 0.584 0.599 927,585 0.5868 -1.25%
2018-08-01 0 0.800 0.790 0.800 0.790 0.800 102,000 81,310 0.7972 0.599 0.591 0.599 0.591 0.599 136,331 0.5964 -1.23%
2018-07-31 0 0.810 0.790 0.810 0.790 0.810 51,000 40,580 0.7957 0.606 0.591 0.606 0.591 0.606 68,165 0.5953 1.25%
2018-07-30 0 0.800 0.800 0.810 0.780 0.810 647,000 518,100 0.8008 0.599 0.599 0.606 0.584 0.606 864,766 0.5991 -1.23%
2018-07-27 0 0.810 0.810 0.820 0.800 0.820 265,000 214,690 0.8102 0.606 0.606 0.614 0.599 0.614 354,193 0.6061 0.00%
2018-07-26 0 0.810 0.810 0.830 0.800 0.830 159,000 128,780 0.8099 0.606 0.606 0.621 0.599 0.621 212,516 0.6060 0.00%
2018-07-25 0 0.810 0.800 0.810 0.800 0.810 950,000 762,110 0.8022 0.606 0.599 0.606 0.599 0.606 1,269,749 0.6002 -2.41%
2018-07-24 0 0.830 0.810 0.820 0.800 0.830 412,000 336,210 0.8160 0.621 0.606 0.614 0.599 0.621 550,670 0.6105 -1.19%
2018-07-23 0 0.840 0.830 0.840 0.810 0.860 465,000 381,240 0.8199 0.628 0.621 0.628 0.606 0.643 621,509 0.6134 -2.33%
2018-07-20 0 0.860 0.840 0.860 0.800 0.860 413,000 338,290 0.8191 0.643 0.628 0.643 0.599 0.643 552,007 0.6128 1.18%
2018-07-19 0 0.850 0.840 0.860 0.840 0.880 272,000 229,610 0.8442 0.636 0.628 0.643 0.628 0.658 363,549 0.6316 -2.30%
2018-07-18 0 0.870 0.850 0.870 0.840 0.870 93,000 79,460 0.8544 0.651 0.636 0.651 0.628 0.651 124,302 0.6393 -1.14%
2018-07-17 0 0.880 0.850 0.890 0.850 0.900 207,000 178,050 0.8601 0.658 0.636 0.666 0.636 0.673 276,672 0.6435 0.00%
2018-07-16 0 0.880 0.840 0.880 0.850 0.880 61,000 52,360 0.8584 0.658 0.628 0.658 0.636 0.658 81,531 0.6422 -1.12%
2018-07-13 0 0.890 0.870 0.890 0.860 0.910 57,000 50,650 0.8886 0.666 0.651 0.666 0.643 0.681 76,185 0.6648 1.14%
2018-07-12 0 0.880 0.870 0.880 0.840 0.880 80,000 69,460 0.8683 0.658 0.651 0.658 0.628 0.658 106,926 0.6496 -1.12%
2018-07-11 0 0.890 0.880 0.890 0.820 0.890 50,000 43,520 0.8704 0.666 0.658 0.666 0.614 0.666 66,829 0.6512 0.00%
2018-07-10 0 0.890 0.870 0.890 0.850 0.910 188,000 164,180 0.8733 0.666 0.651 0.666 0.636 0.681 251,277 0.6534 0.00%
2018-07-09 0 0.890 0.870 0.890 0.870 0.890 88,000 77,620 0.8820 0.666 0.651 0.666 0.651 0.666 117,619 0.6599 2.30%
2018-07-06 0 0.870 0.860 0.870 0.860 0.890 166,000 143,950 0.8672 0.651 0.643 0.651 0.643 0.666 221,872 0.6488 0.00%
2018-07-05 0 0.870 0.860 0.890 0.840 0.890 50,000 43,890 0.8778 0.651 0.643 0.666 0.628 0.666 66,829 0.6568 -2.25%
2018-07-04 0 0.890 0.860 0.900 0.860 0.890 140,000 121,640 0.8689 0.666 0.643 0.673 0.643 0.666 187,121 0.6501 1.14%
2018-07-03 0 0.880 0.880 0.900 0.850 0.920 421,000 374,060 0.8885 0.658 0.658 0.673 0.636 0.688 562,699 0.6648 -1.12%
2018-06-29 0 0.890 0.880 0.900 0.850 0.930 542,000 482,990 0.8911 0.666 0.658 0.673 0.636 0.696 724,425 0.6667 3.49%
2018-06-28 0 0.860 0.850 0.860 0.820 0.860 253,000 213,910 0.8455 0.643 0.636 0.643 0.614 0.643 338,154 0.6326 3.61%
2018-06-27 0 0.830 0.820 0.840 0.820 0.860 622,000 522,730 0.8404 0.621 0.614 0.628 0.614 0.643 831,352 0.6288 -3.49%
2018-06-26 0 0.860 0.850 0.870 0.850 0.900 1,266,000 1,102,640 0.8710 0.643 0.636 0.651 0.636 0.673 1,692,108 0.6516 -3.37%
2018-06-25 0 0.890 0.890 0.900 0.890 0.910 130,000 117,440 0.9034 0.666 0.666 0.673 0.666 0.681 173,755 0.6759 -1.11%
2018-06-22 0 0.900 0.910 0.920 0.890 0.910 563,000 505,710 0.8982 0.673 0.681 0.688 0.666 0.681 752,493 0.6720 -2.17%
2018-06-21 0 0.920 0.920 0.940 0.890 0.930 552,000 499,920 0.9057 0.688 0.688 0.703 0.666 0.696 737,791 0.6776 -1.08%
2018-06-20 0 0.930 0.920 0.930 0.910 0.940 83,000 75,990 0.9155 0.696 0.688 0.696 0.681 0.703 110,936 0.6850 3.33%
2018-06-19 0 0.900 0.900 0.910 0.900 0.950 1,186,000 1,082,900 0.9131 0.673 0.673 0.681 0.673 0.711 1,585,182 0.6831 -7.22%
2018-06-15 0 0.970 0.950 0.970 0.930 0.970 978,000 935,000 0.9560 0.726 0.711 0.726 0.696 0.726 1,307,173 0.7153 -1.02%
2018-06-14 0 0.980 0.980 0.990 0.970 1.010 962,000 949,080 0.9866 0.733 0.733 0.741 0.726 0.756 1,285,788 0.7381 -2.00%
2018-06-13 0 1.000 0.990 1.000 1.000 1.010 558,000 559,190 1.0021 0.748 0.741 0.748 0.748 0.756 745,811 0.7498 -0.99%
2018-06-12 0 1.010 1.010 1.030 1.000 1.030 686,000 698,240 1.0178 0.756 0.756 0.771 0.748 0.771 916,893 0.7615 -1.94%
2018-06-11 0 1.030 1.010 1.030 1.000 1.030 44,000 44,780 1.0177 0.771 0.756 0.771 0.748 0.771 58,809 0.7614 1.98%
2018-06-08 0 1.010 1.000 1.010 1.000 1.030 975,000 984,090 1.0093 0.756 0.748 0.756 0.748 0.771 1,303,164 0.7552 -1.94%
2018-06-07 0 1.030 1.030 1.040 1.020 1.040 116,000 119,900 1.0336 0.771 0.771 0.778 0.763 0.778 155,043 0.7733 -0.96%
2018-06-06 0 1.040 1.030 1.040 1.020 1.050 287,000 297,080 1.0351 0.778 0.771 0.778 0.763 0.786 383,598 0.7745 0.00%
2018-06-05 0 1.040 1.030 1.040 1.020 1.040 93,000 96,020 1.0325 0.778 0.771 0.778 0.763 0.778 124,302 0.7725 0.00%
2018-06-04 0 1.040 1.030 1.040 1.030 1.040 398,000 410,910 1.0324 0.778 0.771 0.778 0.771 0.778 531,958 0.7724 0.00%
2018-06-01 0 1.040 1.030 1.050 1.020 1.050 317,000 328,250 1.0355 0.778 0.771 0.786 0.763 0.786 423,695 0.7747 1.96%
2018-05-31 0 1.020 1.010 1.040 1.010 1.040 554,000 567,980 1.0252 0.763 0.756 0.778 0.756 0.778 740,464 0.7671 0.00%
2018-05-30 0 1.020 1.020 1.030 1.010 1.030 168,000 171,200 1.0190 0.763 0.763 0.771 0.756 0.771 224,545 0.7624 -0.97%
2018-05-29 0 1.030 1.020 1.030 1.020 1.060 1,021,000 1,051,340 1.0297 0.771 0.763 0.771 0.763 0.793 1,364,646 0.7704 -2.83%
2018-05-28 0 1.060 1.050 1.060 1.040 1.060 27,000 28,350 1.0500 0.793 0.786 0.793 0.778 0.793 36,088 0.7856 0.95%
2018-05-25 0 1.050 1.030 1.050 1.020 1.050 645,000 665,080 1.0311 0.786 0.771 0.786 0.763 0.786 862,093 0.7715 -0.94%
2018-05-24 0 1.060 1.050 1.070 1.020 1.070 592,000 617,620 1.0433 0.793 0.786 0.801 0.763 0.801 791,254 0.7806 0.95%
2018-05-23 0 1.050 1.050 1.060 1.040 1.080 1,543,000 1,626,250 1.0540 0.786 0.786 0.793 0.778 0.808 2,062,340 0.7885 -3.67%
2018-05-21 0 1.090 1.080 1.110 1.080 1.120 907,000 1,002,810 1.1056 0.816 0.808 0.830 0.808 0.838 1,212,276 0.8272 -2.68%
2018-05-18 0 1.120 1.110 1.120 1.080 1.120 718,000 794,910 1.1071 0.838 0.830 0.838 0.808 0.838 959,663 0.8283 2.75%
2018-05-17 0 1.090 1.090 1.100 1.050 1.100 439,000 474,340 1.0805 0.816 0.816 0.823 0.786 0.823 586,758 0.8084 0.00%
2018-05-16 0 1.090 1.080 1.090 1.070 1.090 602,000 649,000 1.0781 0.816 0.808 0.816 0.801 0.816 804,620 0.8066 0.00%
2018-05-15 0 1.090 1.090 1.100 1.070 1.120 2,835,000 3,100,390 1.0936 0.816 0.816 0.823 0.801 0.838 3,789,199 0.8182 -4.39%
2018-05-14 0 1.140 1.130 1.150 1.110 1.140 611,000 691,950 1.1325 0.853 0.845 0.860 0.830 0.853 816,649 0.8473 0.88%
2018-05-11 0 1.130 1.130 1.140 1.110 1.170 1,017,000 1,145,350 1.1262 0.845 0.845 0.853 0.830 0.875 1,359,300 0.8426 -3.42%
2018-05-10 0 1.170 1.150 1.170 1.130 1.170 784,000 903,100 1.1519 0.875 0.860 0.875 0.845 0.875 1,047,877 0.8618 0.86%
2018-05-09 0 1.160 1.130 1.150 1.120 1.160 278,000 314,560 1.1315 0.868 0.845 0.860 0.838 0.868 371,569 0.8466 1.75%
2018-05-08 0 1.140 1.130 1.150 1.120 1.170 2,239,000 2,558,570 1.1427 0.853 0.845 0.860 0.838 0.875 2,992,598 0.8550 -3.39%
2018-05-07 0 1.180 1.170 1.180 1.160 1.190 766,000 900,550 1.1757 0.883 0.875 0.883 0.868 0.890 1,023,819 0.8796 -0.84%
2018-05-04 0 1.190 1.180 1.190 1.180 1.220 676,000 803,220 1.1882 0.890 0.883 0.890 0.883 0.913 903,527 0.8890 -0.83%
2018-05-03 0 1.200 1.190 1.200 1.180 1.200 137,000 164,020 1.1972 0.898 0.890 0.898 0.883 0.898 183,111 0.8957 0.00%
2018-05-02 0 1.200 1.170 1.200 1.170 1.210 121,000 143,830 1.1887 0.898 0.875 0.898 0.875 0.905 161,726 0.8893 0.84%
2018-04-30 0 1.190 1.190 1.210 1.170 1.220 642,000 766,880 1.1945 0.890 0.890 0.905 0.875 0.913 858,083 0.8937 -0.83%
2018-04-27 0 1.200 1.180 1.200 1.160 1.200 513,000 603,940 1.1773 0.898 0.883 0.898 0.868 0.898 685,665 0.8808 2.56%
2018-04-26 0 1.170 1.170 1.190 1.160 1.190 674,000 786,460 1.1669 0.875 0.875 0.890 0.868 0.890 900,854 0.8730 -2.50%
2018-04-25 0 1.200 1.190 1.200 1.170 1.200 231,000 272,170 1.1782 0.898 0.890 0.898 0.875 0.898 308,750 0.8815 -0.83%
2018-04-24 0 1.210 1.200 1.210 1.170 1.210 1,553,000 1,848,520 1.1903 0.905 0.898 0.905 0.875 0.905 2,075,706 0.8906 4.31%
2018-04-23 0 1.160 1.160 1.170 1.150 1.180 608,000 705,880 1.1610 0.868 0.868 0.875 0.860 0.883 812,639 0.8686 0.00%
2018-04-20 0 1.160 1.160 1.170 1.150 1.200 388,000 454,220 1.1707 0.868 0.868 0.875 0.860 0.898 518,592 0.8759 -1.69%
2018-04-19 0 1.180 1.180 1.190 1.150 1.190 679,000 796,980 1.1738 0.883 0.883 0.890 0.860 0.890 907,536 0.8782 0.00%
2018-04-18 0 1.180 1.180 1.200 1.180 1.210 257,000 307,470 1.1964 0.883 0.883 0.898 0.883 0.905 343,501 0.8951 -2.48%
2018-04-17 0 1.210 1.200 1.220 1.210 1.230 331,000 403,010 1.2176 0.905 0.898 0.913 0.905 0.920 442,407 0.9109 0.00%
2018-04-16 0 1.210 1.200 1.220 1.190 1.230 258,000 312,920 1.2129 0.905 0.898 0.913 0.890 0.920 344,837 0.9074 -2.42%
2018-04-13 0 1.240 1.230 1.240 1.180 1.280 1,676,000 2,070,080 1.2351 0.928 0.920 0.928 0.883 0.958 2,240,105 0.9241 3.33%
2018-04-12 0 1.200 1.190 1.200 1.180 1.200 95,000 113,120 1.1907 0.898 0.890 0.898 0.883 0.898 126,975 0.8909 1.69%
2018-04-11 0 1.180 1.180 1.190 1.170 1.200 380,000 449,930 1.1840 0.883 0.883 0.890 0.875 0.898 507,900 0.8859 0.85%
2018-04-10 0 1.170 1.180 1.200 1.170 1.210 2,236,000 2,662,930 1.1909 0.875 0.883 0.898 0.875 0.905 2,988,588 0.8910 -1.68%
2018-04-09 0 1.190 1.180 1.190 1.170 1.210 1,149,000 1,360,390 1.1840 0.890 0.883 0.890 0.875 0.905 1,535,728 0.8858 0.00%
2018-04-06 0 1.190 1.180 1.190 1.170 1.210 333,000 396,150 1.1896 0.890 0.883 0.890 0.875 0.905 445,080 0.8901 0.85%
2018-04-04 0 1.180 1.180 1.200 1.180 1.240 2,486,000 2,989,130 1.2024 0.883 0.883 0.898 0.883 0.928 3,322,733 0.8996 -3.28%
2018-04-03 0 1.220 1.200 1.220 1.170 1.260 1,823,000 2,180,470 1.1961 0.913 0.898 0.913 0.875 0.943 2,436,582 0.8949 -3.17%
2018-03-29 0 1.260 1.250 1.260 1.190 1.280 5,155,000 6,313,910 1.2248 0.943 0.935 0.943 0.890 0.958 6,890,060 0.9164 -5.97%
2018-03-28 0 1.340 1.320 1.340 1.280 1.360 1,953,000 2,587,950 1.3251 1.003 0.988 1.003 0.958 1.018 2,610,337 0.9914 4.69%
2018-03-27 0 1.280 1.280 1.290 1.250 1.290 1,097,000 1,405,640 1.2813 0.958 0.958 0.965 0.935 0.965 1,466,226 0.9587 2.40%
2018-03-26 0 1.250 1.240 1.250 1.210 1.250 637,000 786,310 1.2344 0.935 0.928 0.935 0.905 0.935 851,400 0.9235 1.63%
2018-03-23 0 1.230 1.230 1.240 1.220 1.260 1,693,000 2,089,710 1.2343 0.920 0.920 0.928 0.913 0.943 2,262,827 0.9235 -3.91%
2018-03-22 0 1.280 1.280 1.300 1.280 1.300 665,000 855,180 1.2860 0.958 0.958 0.973 0.958 0.973 888,824 0.9621 -0.78%
2018-03-21 0 1.290 1.290 1.310 1.290 1.320 1,010,000 1,310,940 1.2980 0.965 0.965 0.980 0.965 0.988 1,349,944 0.9711 0.00%
2018-03-20 0 1.290 1.280 1.290 1.290 1.300 376,000 485,140 1.2903 0.965 0.958 0.965 0.965 0.973 502,553 0.9654 0.00%
2018-03-19 0 1.290 1.290 1.300 1.270 1.320 1,199,000 1,538,330 1.2830 0.965 0.965 0.973 0.950 0.988 1,602,557 0.9599 -1.53%
2018-03-16 0 1.310 1.300 1.310 1.300 1.370 2,952,000 3,904,830 1.3228 0.980 0.973 0.980 0.973 1.025 3,945,578 0.9897 -0.76%
2018-03-15 0 1.320 1.310 1.320 1.310 1.330 328,000 433,120 1.3205 0.988 0.980 0.988 0.980 0.995 438,398 0.9880 0.76%
2018-03-14 0 1.310 1.310 1.330 1.300 1.320 447,000 586,610 1.3123 0.980 0.980 0.995 0.973 0.988 597,450 0.9819 -1.50%
2018-03-13 0 1.330 1.320 1.330 1.310 1.330 606,000 798,940 1.3184 0.995 0.988 0.995 0.980 0.995 809,966 0.9864 0.00%
2018-03-12 0 1.330 1.330 1.340 1.320 1.340 485,000 645,370 1.3307 0.995 0.995 1.003 0.988 1.003 648,240 0.9956 0.76%
2018-03-09 0 1.320 1.320 1.330 1.310 1.340 545,000 721,330 1.3235 0.988 0.988 0.995 0.980 1.003 728,435 0.9902 -1.49%
2018-03-08 0 1.340 1.330 1.340 1.310 1.350 597,000 792,600 1.3276 1.003 0.995 1.003 0.980 1.010 797,937 0.9933 2.29%
2018-03-07 0 1.310 1.310 1.330 1.310 1.340 125,000 164,960 1.3197 0.980 0.980 0.995 0.980 1.003 167,072 0.9874 -3.68%
2018-03-06 0 1.360 1.330 1.360 1.300 1.360 538,000 708,960 1.3178 1.018 0.995 1.018 0.973 1.018 719,079 0.9859 2.26%
2018-03-05 0 1.330 1.320 1.340 1.310 1.340 311,000 411,170 1.3221 0.995 0.988 1.003 0.980 1.003 415,676 0.9892 0.00%
2018-03-02 0 1.330 1.330 1.360 1.330 1.360 200,000 268,940 1.3447 0.995 0.995 1.018 0.995 1.018 267,316 1.0061 -0.75%
2018-03-01 0 1.340 1.330 1.370 1.320 1.360 443,000 592,690 1.3379 1.003 0.995 1.025 0.988 1.018 592,104 1.0010 -0.74%
2018-02-28 0 1.350 1.360 1.370 1.310 1.360 662,000 880,610 1.3302 1.010 1.018 1.025 0.980 1.018 884,815 0.9952 0.00%
2018-02-27 0 1.350 1.350 1.380 1.340 1.380 393,000 534,360 1.3597 1.010 1.010 1.032 1.003 1.032 525,275 1.0173 -2.17%
2018-02-26 0 1.380 1.350 1.390 1.350 1.400 609,000 831,240 1.3649 1.032 1.010 1.040 1.010 1.047 813,976 1.0212 0.73%
2018-02-23 0 1.370 1.340 1.370 1.340 1.380 289,000 391,110 1.3533 1.025 1.003 1.025 1.003 1.032 386,271 1.0125 1.48%
2018-02-22 0 1.350 1.350 1.370 1.330 1.370 581,000 784,730 1.3507 1.010 1.010 1.025 0.995 1.025 776,552 1.0105 -2.17%
2018-02-21 0 1.380 1.360 1.390 1.340 1.390 449,000 615,200 1.3702 1.032 1.018 1.040 1.003 1.040 600,124 1.0251 0.00%
2018-02-20 0 1.380 1.360 1.380 1.360 1.400 260,000 357,400 1.3746 1.032 1.018 1.032 1.018 1.047 347,510 1.0285 -1.43%
2018-02-15 0 1.400 1.370 1.390 1.340 1.400 718,000 985,250 1.3722 1.047 1.025 1.040 1.003 1.047 959,663 1.0267 2.94%
2018-02-14 0 1.360 1.350 1.370 1.310 1.380 1,103,000 1,498,390 1.3585 1.018 1.010 1.025 0.980 1.032 1,474,246 1.0164 2.26%
2018-02-13 0 1.330 1.340 1.350 1.320 1.350 903,000 1,208,090 1.3379 0.995 1.003 1.010 0.988 1.010 1,206,930 1.0010 0.00%
2018-02-12 0 1.330 1.320 1.340 1.240 1.370 2,028,000 2,674,160 1.3186 0.995 0.988 1.003 0.928 1.025 2,710,580 0.9866 6.40%
2018-02-09 0 1.250 1.220 1.250 1.200 1.250 1,469,000 1,788,680 1.2176 0.935 0.913 0.935 0.898 0.935 1,963,433 0.9110 -0.79%
2018-02-08 0 1.260 1.240 1.270 1.230 1.300 993,000 1,254,210 1.2631 0.943 0.928 0.950 0.920 0.973 1,327,222 0.9450 0.80%
2018-02-07 0 1.250 1.250 1.270 1.240 1.300 1,886,000 2,379,940 1.2619 0.935 0.935 0.950 0.928 0.973 2,520,786 0.9441 -0.79%
2018-02-06 0 1.260 1.260 1.280 1.250 1.310 2,392,000 3,070,670 1.2837 0.943 0.943 0.958 0.935 0.980 3,197,095 0.9605 -6.67%
2018-02-05 0 1.350 1.340 1.360 1.300 1.380 3,190,000 4,286,440 1.3437 1.010 1.003 1.018 0.973 1.032 4,263,684 1.0053 1.50%
2018-02-02 0 1.330 1.330 1.360 1.330 1.360 289,000 387,550 1.3410 0.995 0.995 1.018 0.995 1.018 386,271 1.0033 -2.92%
2018-02-01 0 1.370 1.350 1.370 1.340 1.370 410,000 555,340 1.3545 1.025 1.010 1.025 1.003 1.025 547,997 1.0134 0.74%
2018-01-31 0 1.360 1.340 1.380 1.320 1.390 1,041,000 1,407,950 1.3525 1.018 1.003 1.032 0.988 1.040 1,391,378 1.0119 0.00%
2018-01-30 0 1.360 1.360 1.380 1.350 1.370 834,000 1,135,930 1.3620 1.018 1.018 1.032 1.010 1.025 1,114,706 1.0190 -2.16%
2018-01-29 0 1.390 1.380 1.400 1.330 1.400 1,930,000 2,631,310 1.3634 1.040 1.032 1.047 0.995 1.047 2,579,596 1.0200 3.73%
2018-01-26 0 1.340 1.330 1.350 1.310 1.350 1,571,000 2,090,500 1.3307 1.003 0.995 1.010 0.980 1.010 2,099,764 0.9956 0.00%
2018-01-25 0 1.340 1.320 1.340 1.290 1.350 3,895,000 5,127,540 1.3164 1.003 0.988 1.003 0.965 1.010 5,205,971 0.9849 0.00%
2018-01-24 0 1.340 1.330 1.350 1.330 1.360 1,051,000 1,415,100 1.3464 1.003 0.995 1.010 0.995 1.018 1,404,743 1.0074 0.00%
2018-01-23 0 1.340 1.340 1.350 1.330 1.380 2,214,000 2,989,170 1.3501 1.003 1.003 1.010 0.995 1.032 2,959,184 1.0101 -2.19%
2018-01-22 0 1.370 1.360 1.370 1.360 1.390 1,952,000 2,676,900 1.3714 1.025 1.018 1.025 1.018 1.040 2,609,000 1.0260 0.00%
2018-01-19 0 1.370 1.350 1.370 1.350 1.400 1,456,000 1,994,420 1.3698 1.025 1.010 1.025 1.010 1.047 1,946,058 1.0249 -0.72%
2018-01-18 0 1.380 1.380 1.390 1.380 1.410 1,318,000 1,832,890 1.3907 1.032 1.032 1.040 1.032 1.055 1,761,610 1.0405 -2.13%
2018-01-17 0 1.410 1.390 1.410 1.360 1.440 1,152,000 1,600,480 1.3893 1.055 1.040 1.055 1.018 1.077 1,539,738 1.0394 0.00%
2018-01-16 0 1.410 1.390 1.410 1.380 1.410 547,000 763,320 1.3955 1.055 1.040 1.055 1.032 1.055 731,108 1.0441 0.71%
2018-01-15 0 1.400 1.390 1.420 1.390 1.440 1,746,000 2,460,600 1.4093 1.047 1.040 1.062 1.040 1.077 2,333,665 1.0544 -4.11%
2018-01-12 0 1.460 1.450 1.460 1.420 1.460 1,265,000 1,824,900 1.4426 1.092 1.085 1.092 1.062 1.092 1,690,771 1.0793 0.69%
2018-01-11 0 1.450 1.440 1.450 1.440 1.480 732,000 1,059,970 1.4480 1.085 1.077 1.085 1.077 1.107 978,375 1.0834 0.69%
2018-01-10 0 1.440 1.440 1.470 1.410 1.480 2,261,000 3,309,590 1.4638 1.077 1.077 1.100 1.055 1.107 3,022,003 1.0952 -0.69%
2018-01-09 0 1.450 1.440 1.450 1.400 1.450 2,303,000 3,267,090 1.4186 1.085 1.077 1.085 1.047 1.085 3,078,139 1.0614 0.00%
2018-01-08 0 1.450 1.440 1.450 1.430 1.450 676,000 971,550 1.4372 1.085 1.077 1.085 1.070 1.085 903,527 1.0753 1.40%
2018-01-05 0 1.430 1.430 1.440 1.420 1.450 1,167,000 1,668,850 1.4300 1.070 1.070 1.077 1.062 1.085 1,559,787 1.0699 0.70%
2018-01-04 0 1.420 1.410 1.440 1.390 1.440 684,000 970,520 1.4189 1.062 1.055 1.077 1.040 1.077 914,219 1.0616 1.43%
2018-01-03 0 1.400 1.390 1.400 1.390 1.430 2,558,000 3,595,900 1.4057 1.047 1.040 1.047 1.040 1.070 3,418,967 1.0518 0.00%
2018-01-02 0 1.400 1.400 1.430 1.390 1.450 1,883,000 2,669,310 1.4176 1.047 1.047 1.070 1.040 1.085 2,516,776 1.0606 -1.41%
2017-12-29 0 1.420 1.420 1.430 1.360 1.450 4,384,000 6,219,440 1.4187 1.062 1.062 1.070 1.018 1.085 5,859,558 1.0614 5.19%
2017-12-28 0 1.350 1.350 1.360 1.350 1.390 1,050,000 1,421,900 1.3542 1.010 1.010 1.018 1.010 1.040 1,403,407 1.0132 1.50%
2017-12-27 0 1.330 1.320 1.330 1.270 1.330 1,056,000 1,366,460 1.2940 0.995 0.988 0.995 0.950 0.995 1,411,426 0.9681 4.72%
2017-12-22 0 1.270 1.260 1.280 1.230 1.360 4,625,000 5,860,330 1.2671 0.950 0.943 0.958 0.920 1.018 6,181,673 0.9480 -6.62%
2017-12-21 0 1.360 1.340 1.370 1.270 1.380 669,000 894,660 1.3373 1.018 1.003 1.025 0.950 1.032 894,171 1.0005 5.43%
2017-12-20 0 1.290 1.280 1.300 1.280 1.320 556,000 720,010 1.2950 0.965 0.958 0.973 0.958 0.988 743,137 0.9689 -1.53%
2017-12-19 0 1.310 1.300 1.320 1.300 1.350 956,000 1,258,710 1.3166 0.980 0.973 0.988 0.973 1.010 1,277,769 0.9851 -2.96%
2017-12-18 0 1.350 1.340 1.350 1.330 1.370 725,000 975,220 1.3451 1.010 1.003 1.010 0.995 1.025 969,019 1.0064 -1.46%
2017-12-15 0 1.370 1.360 1.370 1.350 1.380 250,000 339,440 1.3578 1.025 1.018 1.025 1.010 1.032 334,145 1.0158 0.74%
2017-12-14 0 1.360 1.360 1.380 1.360 1.390 391,000 532,980 1.3631 1.018 1.018 1.032 1.018 1.040 522,602 1.0199 -2.16%
2017-12-13 0 1.390 1.380 1.400 1.380 1.400 127,000 176,520 1.3899 1.040 1.032 1.047 1.032 1.047 169,745 1.0399 0.72%
2017-12-12 0 1.380 1.380 1.390 1.380 1.400 549,000 759,940 1.3842 1.032 1.032 1.040 1.032 1.047 733,781 1.0356 -3.50%
2017-12-11 0 1.430 1.410 1.440 1.360 1.430 553,000 773,250 1.3983 1.070 1.055 1.077 1.018 1.070 739,128 1.0462 0.00%
2017-12-08 0 1.430 1.410 1.430 1.390 1.440 1,069,000 1,507,090 1.4098 1.070 1.055 1.070 1.040 1.077 1,428,802 1.0548 2.88%
2017-12-07 0 1.390 1.380 1.400 1.380 1.440 257,000 357,480 1.3910 1.040 1.032 1.047 1.032 1.077 343,501 1.0407 0.00%
2017-12-06 0 1.390 1.390 1.430 1.330 1.540 1,367,000 1,921,510 1.4056 1.040 1.040 1.070 0.995 1.152 1,827,102 1.0517 -3.47%
2017-12-05 0 1.440 1.440 1.460 1.440 1.460 314,000 455,040 1.4492 1.077 1.077 1.092 1.077 1.092 419,685 1.0842 0.00%
2017-12-04 0 1.440 1.430 1.450 1.430 1.470 428,000 619,640 1.4478 1.077 1.070 1.085 1.070 1.100 572,055 1.0832 0.70%
2017-12-01 0 1.430 1.430 1.460 1.410 1.460 375,000 539,330 1.4382 1.070 1.070 1.092 1.055 1.092 501,217 1.0760 0.70%
2017-11-30 0 1.420 1.420 1.440 1.410 1.440 904,000 1,280,100 1.4160 1.062 1.062 1.077 1.055 1.077 1,208,267 1.0595 -0.70%
2017-11-29 0 1.430 1.430 1.450 1.420 1.490 1,698,000 2,467,755 1.4533 1.070 1.070 1.085 1.062 1.115 2,269,509 1.0874 -2.05%
2017-11-28 0 1.460 1.440 1.460 1.440 1.490 1,067,000 1,545,770 1.4487 1.092 1.077 1.092 1.077 1.115 1,426,129 1.0839 -0.68%
2017-11-27 0 1.470 1.450 1.490 1.440 1.490 683,000 995,455 1.4575 1.100 1.085 1.115 1.077 1.115 912,883 1.0905 -0.68%
2017-11-24 0 1.480 1.460 1.490 1.430 1.490 654,000 953,630 1.4581 1.107 1.092 1.115 1.070 1.115 874,122 1.0910 0.68%
2017-11-23 0 1.470 1.420 1.460 1.400 1.510 1,642,000 2,369,100 1.4428 1.100 1.062 1.092 1.047 1.130 2,194,661 1.0795 1.38%
2017-11-22 0 1.450 1.430 1.450 1.400 1.460 651,000 928,630 1.4265 1.085 1.070 1.085 1.047 1.092 870,112 1.0673 2.11%
2017-11-21 0 1.420 1.420 1.440 1.400 1.450 2,377,000 3,396,300 1.4288 1.062 1.062 1.077 1.047 1.085 3,177,046 1.0690 -4.05%
2017-11-20 0 1.480 1.460 1.480 1.450 1.510 1,433,000 2,101,740 1.4667 1.107 1.092 1.107 1.085 1.130 1,915,316 1.0973 -2.63%
2017-11-17 0 1.520 1.520 1.530 1.470 1.530 1,509,000 2,258,460 1.4967 1.137 1.137 1.145 1.100 1.145 2,016,896 1.1198 1.33%
2017-11-16 0 1.500 1.470 1.500 1.460 1.530 2,321,000 3,445,250 1.4844 1.122 1.100 1.122 1.092 1.145 3,102,198 1.1106 1.35%
2017-11-15 0 1.480 1.460 1.500 1.460 1.510 1,268,000 1,891,290 1.4916 1.107 1.092 1.122 1.092 1.130 1,694,781 1.1159 -0.67%
2017-11-14 0 1.490 1.480 1.490 1.440 1.500 2,877,000 4,205,100 1.4616 1.115 1.107 1.115 1.077 1.122 3,845,335 1.0936 -0.67%
2017-11-13 0 1.500 1.490 1.500 1.490 1.580 1,674,000 2,549,355 1.5229 1.122 1.115 1.122 1.115 1.182 2,237,432 1.1394 -3.23%
2017-11-10 0 1.550 1.550 1.560 1.510 1.590 1,606,000 2,492,400 1.5519 1.160 1.160 1.167 1.130 1.190 2,146,544 1.1611 -3.13%
2017-11-09 0 1.600 1.590 1.600 1.570 1.610 1,046,000 1,664,750 1.5915 1.197 1.190 1.197 1.175 1.205 1,398,061 1.1908 0.63%
2017-11-08 0 1.590 1.590 1.600 1.560 1.620 1,180,000 1,872,555 1.5869 1.190 1.190 1.197 1.167 1.212 1,577,162 1.1873 -0.62%
2017-11-07 0 1.600 1.590 1.600 1.570 1.640 2,175,000 3,465,600 1.5934 1.197 1.190 1.197 1.175 1.227 2,907,057 1.1921 0.63%
2017-11-06 0 1.590 1.590 1.610 1.540 1.620 1,204,000 1,911,520 1.5876 1.190 1.190 1.205 1.152 1.212 1,609,240 1.1878 0.00%
2017-11-03 0 1.590 1.590 1.600 1.560 1.620 571,000 910,940 1.5953 1.190 1.190 1.197 1.167 1.212 763,186 1.1936 -0.62%
2017-11-02 0 1.600 1.600 1.620 1.540 1.650 1,800,000 2,904,190 1.6134 1.197 1.197 1.212 1.152 1.234 2,405,840 1.2071 1.91%
2017-11-01 0 1.570 1.560 1.570 1.510 1.570 671,000 1,041,530 1.5522 1.175 1.167 1.175 1.130 1.175 896,844 1.1613 2.61%
2017-10-31 0 1.530 1.530 1.560 1.490 1.550 772,000 1,183,890 1.5335 1.145 1.145 1.167 1.115 1.160 1,031,838 1.1474 1.32%
2017-10-30 0 1.510 1.500 1.520 1.490 1.580 1,386,000 2,101,225 1.5160 1.130 1.122 1.137 1.115 1.182 1,852,497 1.1343 -1.95%
2017-10-27 0 1.540 1.530 1.560 1.520 1.580 1,029,000 1,590,440 1.5456 1.152 1.145 1.167 1.137 1.182 1,375,339 1.1564 -1.28%
2017-10-26 0 1.560 1.540 1.560 1.510 1.560 898,000 1,383,870 1.5411 1.167 1.152 1.167 1.130 1.167 1,200,247 1.1530 -0.64%
2017-10-25 0 1.570 1.570 1.580 1.560 1.610 469,000 743,740 1.5858 1.175 1.175 1.182 1.167 1.205 626,855 1.1865 0.64%
2017-10-24 0 1.560 1.560 1.580 1.550 1.600 1,423,000 2,231,650 1.5683 1.167 1.167 1.182 1.160 1.197 1,901,951 1.1733 -1.27%
2017-10-23 0 1.580 1.580 1.600 1.580 1.620 1,368,000 2,169,630 1.5860 1.182 1.182 1.197 1.182 1.212 1,828,439 1.1866 -0.63%
2017-10-20 0 1.590 1.590 1.610 1.580 1.630 1,692,000 2,701,440 1.5966 1.190 1.190 1.205 1.182 1.220 2,261,490 1.1945 0.63%
2017-10-19 0 1.580 1.580 1.610 1.580 1.650 1,617,000 2,616,530 1.6181 1.182 1.182 1.205 1.182 1.234 2,161,247 1.2107 -3.66%
2017-10-18 0 1.640 1.630 1.640 1.580 1.650 1,132,000 1,819,930 1.6077 1.227 1.220 1.227 1.182 1.234 1,513,006 1.2029 2.50%
2017-10-17 0 1.600 1.590 1.610 1.570 1.640 3,198,000 5,112,830 1.5988 1.197 1.190 1.205 1.175 1.227 4,274,376 1.1962 -2.44%
2017-10-16 0 1.640 1.630 1.640 1.610 1.660 1,149,000 1,873,510 1.6306 1.227 1.220 1.227 1.205 1.242 1,535,728 1.2199 0.61%
2017-10-13 0 1.630 1.610 1.640 1.610 1.650 1,983,000 3,214,960 1.6213 1.220 1.205 1.227 1.205 1.234 2,650,434 1.2130 0.00%
2017-10-12 0 1.630 1.630 1.650 1.620 1.660 1,155,000 1,900,000 1.6450 1.220 1.220 1.234 1.212 1.242 1,543,748 1.2308 -0.61%
2017-10-11 0 1.640 1.630 1.660 1.630 1.710 2,280,000 3,818,590 1.6748 1.227 1.220 1.242 1.220 1.279 3,047,398 1.2531 -1.20%
2017-10-10 0 1.660 1.660 1.670 1.640 1.680 1,393,000 2,311,120 1.6591 1.242 1.242 1.249 1.227 1.257 1,861,853 1.2413 0.61%
2017-10-09 0 1.650 1.650 1.670 1.640 1.720 2,572,000 4,306,280 1.6743 1.234 1.234 1.249 1.227 1.287 3,437,679 1.2527 -2.37%
2017-10-06 0 1.690 1.680 1.690 1.620 1.730 5,654,000 9,533,345 1.6861 1.264 1.257 1.264 1.212 1.294 7,557,012 1.2615 3.68%
2017-10-04 0 1.630 1.620 1.630 1.590 1.630 2,024,000 3,274,530 1.6179 1.220 1.212 1.220 1.190 1.220 2,705,234 1.2104 1.87%
2017-10-03 0 1.600 1.600 1.620 1.580 1.630 1,486,000 2,389,155 1.6078 1.197 1.197 1.212 1.182 1.220 1,986,155 1.2029 0.00%
2017-09-29 0 1.600 1.590 1.600 1.580 1.620 767,000 1,222,667 1.5941 1.197 1.190 1.197 1.182 1.212 1,025,155 1.1927 1.27%
2017-09-28 0 1.580 1.580 1.600 1.570 1.650 891,000 1,418,820 1.5924 1.182 1.182 1.197 1.175 1.234 1,190,891 1.1914 -1.25%
2017-09-27 0 1.600 1.600 1.610 1.590 1.630 1,711,000 2,749,130 1.6067 1.197 1.197 1.205 1.190 1.220 2,286,885 1.2021 1.27%
2017-09-26 0 1.580 1.560 1.590 1.530 1.590 698,000 1,099,420 1.5751 1.182 1.167 1.190 1.145 1.190 932,931 1.1785 1.94%
2017-09-25 0 1.550 1.550 1.570 1.550 1.630 3,134,000 4,922,450 1.5707 1.160 1.160 1.175 1.160 1.220 4,188,835 1.1751 -3.73%
2017-09-22 0 1.610 1.600 1.620 1.580 1.650 3,481,000 5,591,505 1.6063 1.205 1.197 1.212 1.182 1.234 4,652,628 1.2018 -1.83%
2017-09-21 0 1.640 1.620 1.650 1.620 1.730 10,519,000 17,616,050 1.6747 1.227 1.212 1.234 1.212 1.294 14,059,464 1.2530 1.23%
2017-09-20 0 1.620 1.620 1.630 1.530 1.650 11,700,000 18,787,720 1.6058 1.212 1.212 1.220 1.145 1.234 15,637,963 1.2014 5.88%
2017-09-19 0 1.530 1.520 1.530 1.490 1.570 2,459,000 3,766,000 1.5315 1.145 1.137 1.145 1.115 1.175 3,286,645 1.1458 2.00%
2017-09-18 0 1.500 1.490 1.510 1.430 1.530 3,214,000 4,766,630 1.4831 1.122 1.115 1.130 1.070 1.145 4,295,762 1.1096 3.45%
2017-09-15 0 1.450 1.450 1.460 1.440 1.500 2,393,000 3,486,980 1.4572 1.085 1.085 1.092 1.077 1.122 3,198,431 1.0902 -3.33%
2017-09-14 0 1.500 1.490 1.500 1.480 1.520 1,372,000 2,049,800 1.4940 1.122 1.115 1.122 1.107 1.137 1,833,785 1.1178 -0.66%
2017-09-13 0 1.510 1.520 1.530 1.480 1.560 3,292,000 4,984,640 1.5142 1.130 1.137 1.145 1.107 1.167 4,400,015 1.1329 -1.31%
2017-09-12 0 1.530 1.530 1.540 1.490 1.560 6,142,000 9,411,020 1.5322 1.145 1.145 1.152 1.115 1.167 8,209,262 1.1464 3.38%
2017-09-11 0 1.480 1.480 1.490 1.440 1.530 4,575,000 6,770,100 1.4798 1.107 1.107 1.115 1.077 1.145 6,114,844 1.1072 4.23%
2017-09-08 0 1.420 1.420 1.440 1.390 1.450 1,667,000 2,371,310 1.4225 1.062 1.062 1.077 1.040 1.085 2,228,076 1.0643 1.43%
2017-09-07 0 1.400 1.400 1.410 1.390 1.430 1,289,000 1,821,220 1.4129 1.047 1.047 1.055 1.040 1.070 1,722,849 1.0571 0.00%
2017-09-06 0 1.400 1.400 1.420 1.360 1.430 2,170,000 3,036,530 1.3993 1.047 1.047 1.062 1.018 1.070 2,900,374 1.0469 -1.41%
2017-09-05 0 1.420 1.420 1.430 1.380 1.450 1,541,000 2,182,630 1.4164 1.062 1.062 1.070 1.032 1.085 2,059,667 1.0597 0.71%
2017-09-04 0 1.410 1.410 1.430 1.400 1.450 1,245,000 1,773,150 1.4242 1.055 1.055 1.070 1.047 1.085 1,664,040 1.0656 -3.42%
2017-09-01 0 1.460 1.430 1.460 1.360 1.490 3,526,000 5,067,580 1.4372 1.092 1.070 1.092 1.018 1.115 4,712,774 1.0753 6.57%
2017-08-31 0 1.370 1.370 1.380 1.370 1.400 865,000 1,192,960 1.3791 1.025 1.025 1.032 1.025 1.047 1,156,140 1.0318 -2.14%
2017-08-30 0 1.400 1.380 1.400 1.340 1.440 4,613,000 6,438,290 1.3957 1.047 1.032 1.047 1.003 1.077 6,165,634 1.0442 2.94%
2017-08-29 0 1.360 1.350 1.360 1.350 1.390 1,513,000 2,057,750 1.3600 1.018 1.010 1.018 1.010 1.040 2,022,243 1.0176 -0.73%
2017-08-28 0 1.370 1.360 1.400 1.320 1.400 4,857,386 6,577,374 1.3541 1.025 1.018 1.047 0.988 1.047 6,492,275 1.0131 -1.44%
2017-08-25 0 1.390 1.380 1.390 1.330 1.450 15,686,000 21,531,220 1.3726 1.040 1.032 1.040 0.995 1.085 20,965,563 1.0270 -8.55%
2017-08-24 0 1.520 1.520 1.570 1.490 1.580 1,742,360 2,650,372 1.5211 1.137 1.137 1.175 1.115 1.182 2,328,800 1.1381 -1.30%
2017-08-22 0 1.540 1.530 1.540 1.530 1.560 385,000 595,230 1.5461 1.152 1.145 1.152 1.145 1.167 514,583 1.1567 -0.65%
2017-08-21 0 1.550 1.550 1.560 1.480 1.560 1,881,000 2,896,070 1.5396 1.160 1.160 1.167 1.107 1.167 2,514,103 1.1519 4.73%
2017-08-18 0 1.480 1.470 1.500 1.430 1.490 1,713,000 2,539,860 1.4827 1.107 1.100 1.122 1.070 1.115 2,289,558 1.1093 0.68%
2017-08-17 0 1.470 1.470 1.480 1.450 1.490 766,000 1,120,790 1.4632 1.100 1.100 1.107 1.085 1.115 1,023,819 1.0947 -1.34%
2017-08-16 0 1.490 1.480 1.490 1.460 1.490 671,000 987,650 1.4719 1.115 1.107 1.115 1.092 1.115 896,844 1.1013 1.36%
2017-08-15 0 1.470 1.470 1.480 1.460 1.520 1,138,000 1,697,060 1.4913 1.100 1.100 1.107 1.092 1.137 1,521,026 1.1157 -2.00%
2017-08-14 0 1.500 1.490 1.500 1.450 1.500 1,173,000 1,732,280 1.4768 1.122 1.115 1.122 1.085 1.122 1,567,806 1.1049 4.17%
2017-08-11 0 1.440 1.440 1.460 1.430 1.520 4,233,000 6,220,930 1.4696 1.077 1.077 1.092 1.070 1.137 5,657,735 1.0995 -5.88%
2017-08-10 0 1.530 1.540 1.550 1.520 1.590 2,536,000 3,926,080 1.5481 1.145 1.152 1.160 1.137 1.190 3,389,562 1.1583 -4.97%
2017-08-09 0 1.610 1.580 1.610 1.560 1.610 2,363,000 3,746,820 1.5856 1.205 1.182 1.205 1.167 1.205 3,158,334 1.1863 -1.23%
2017-08-08 0 1.630 1.630 1.640 1.600 1.660 2,335,000 3,804,940 1.6295 1.220 1.220 1.227 1.197 1.242 3,120,910 1.2192 1.87%
2017-08-07 0 1.600 1.590 1.600 1.580 1.640 2,311,000 3,708,600 1.6048 1.197 1.190 1.197 1.182 1.227 3,088,832 1.2006 -3.03%
2017-08-04 0 1.650 1.630 1.650 1.610 1.670 1,788,000 2,919,930 1.6331 1.234 1.220 1.234 1.205 1.249 2,389,801 1.2218 -1.20%
2017-08-03 0 1.670 1.650 1.670 1.640 1.690 1,784,000 2,971,960 1.6659 1.249 1.234 1.249 1.227 1.264 2,384,455 1.2464 1.21%
2017-08-02 0 1.650 1.630 1.650 1.630 1.680 1,566,000 2,590,730 1.6544 1.234 1.220 1.234 1.220 1.257 2,093,081 1.2378 -1.20%
2017-08-01 0 1.670 1.640 1.680 1.640 1.730 5,805,000 9,756,990 1.6808 1.249 1.227 1.257 1.227 1.294 7,758,835 1.2575 -2.34%
2017-07-31 0 1.710 1.700 1.710 1.620 1.710 7,703,000 12,895,530 1.6741 1.279 1.272 1.279 1.212 1.279 10,295,660 1.2525 5.56%
2017-07-28 0 1.620 1.600 1.620 1.530 1.640 3,060,000 4,888,290 1.5975 1.212 1.197 1.212 1.145 1.227 4,089,929 1.1952 5.19%
2017-07-27 0 1.540 1.540 1.560 1.520 1.590 5,342,000 8,283,330 1.5506 1.152 1.152 1.167 1.137 1.190 7,140,000 1.1601 -3.75%
2017-07-26 0 1.600 1.600 1.610 1.580 1.630 1,049,000 1,689,270 1.6104 1.197 1.197 1.205 1.182 1.220 1,402,070 1.2048 -0.62%
2017-07-25 0 1.610 1.600 1.610 1.590 1.670 2,783,000 4,509,910 1.6205 1.205 1.197 1.205 1.190 1.249 3,719,697 1.2124 -3.01%
2017-07-24 0 1.660 1.660 1.670 1.610 1.670 5,057,000 8,349,920 1.6512 1.242 1.242 1.249 1.205 1.249 6,759,075 1.2354 1.84%
2017-07-21 0 1.630 1.630 1.640 1.580 1.690 7,029,000 11,521,350 1.6391 1.220 1.220 1.227 1.182 1.264 9,394,807 1.2264 2.52%
2017-07-20 0 1.590 1.580 1.590 1.570 1.620 3,462,000 5,511,460 1.5920 1.190 1.182 1.190 1.175 1.212 4,627,233 1.1911 -0.62%
2017-07-19 0 1.600 1.590 1.600 1.570 1.640 5,584,000 8,933,680 1.5999 1.197 1.190 1.197 1.175 1.227 7,463,452 1.1970 0.63%
2017-07-18 0 1.590 1.580 1.590 1.490 1.630 8,709,000 13,710,890 1.5743 1.190 1.182 1.190 1.115 1.220 11,640,258 1.1779 7.43%
2017-07-17 0 1.480 1.470 1.480 1.460 1.580 11,596,000 17,730,160 1.5290 1.107 1.100 1.107 1.092 1.182 15,498,959 1.1440 -3.27%
2017-07-14 0 1.530 1.520 1.530 1.400 1.550 4,878,000 7,263,360 1.4890 1.145 1.137 1.145 1.047 1.160 6,519,828 1.1140 7.75%
2017-07-13 0 1.420 1.400 1.430 1.380 1.440 3,791,000 5,337,535 1.4079 1.062 1.047 1.070 1.032 1.077 5,066,967 1.0534 1.43%
2017-07-12 0 1.400 1.380 1.400 1.380 1.410 1,529,000 2,132,880 1.3950 1.047 1.032 1.047 1.032 1.055 2,043,628 1.0437 0.00%
2017-07-11 0 1.400 1.390 1.400 1.390 1.450 2,826,000 4,007,540 1.4181 1.047 1.040 1.047 1.040 1.085 3,777,169 1.0610 -1.41%
2017-07-10 0 1.420 1.410 1.420 1.370 1.440 5,664,000 7,989,030 1.4105 1.062 1.055 1.062 1.025 1.077 7,570,378 1.0553 2.90%
2017-07-07 0 1.380 1.370 1.380 1.370 1.450 4,617,000 6,395,190 1.3851 1.032 1.025 1.032 1.025 1.085 6,170,981 1.0363 -4.17%
2017-07-06 0 1.440 1.430 1.440 1.420 1.480 4,022,000 5,799,240 1.4419 1.077 1.070 1.077 1.062 1.107 5,375,717 1.0788 -1.37%
2017-07-05 0 1.460 1.450 1.460 1.450 1.490 2,434,000 3,578,130 1.4701 1.092 1.085 1.092 1.085 1.115 3,253,231 1.0999 -2.01%
2017-07-04 0 1.490 1.480 1.490 1.470 1.520 2,922,000 4,341,373 1.4858 1.115 1.107 1.115 1.100 1.137 3,905,481 1.1116 1.36%
2017-07-03 0 1.470 1.460 1.470 1.420 1.490 4,232,919 6,214,421 1.4681 1.100 1.092 1.100 1.062 1.115 5,657,626 1.0984 3.52%
2017-06-30 0 1.420 1.410 1.420 1.400 1.480 3,223,000 4,641,764 1.4402 1.062 1.055 1.062 1.047 1.107 4,307,791 1.0775 -4.05%
2017-06-29 0 1.480 1.480 1.490 1.470 1.510 1,783,000 2,646,340 1.4842 1.107 1.107 1.115 1.100 1.130 2,383,119 1.1105 0.68%
2017-06-28 0 1.470 1.460 1.470 1.440 1.500 6,050,784 8,851,717 1.4629 1.100 1.092 1.100 1.077 1.122 8,087,345 1.0945 -2.65%
2017-06-27 0 1.510 1.510 1.520 1.500 1.570 5,252,000 8,043,590 1.5315 1.130 1.130 1.137 1.122 1.175 7,019,708 1.1459 -4.43%
2017-06-26 0 1.580 1.580 1.590 1.560 1.600 1,738,000 2,744,980 1.5794 1.182 1.182 1.190 1.167 1.197 2,322,973 1.1817 1.28%
2017-06-23 0 1.560 1.550 1.560 1.550 1.590 1,882,794 2,948,960 1.5663 1.167 1.160 1.167 1.160 1.190 2,516,501 1.1718 -1.89%
2017-06-22 0 1.590 1.590 1.600 1.570 1.600 1,874,000 2,961,860 1.5805 1.190 1.190 1.197 1.175 1.197 2,504,747 1.1825 -0.62%
2017-06-21 0 1.600 1.590 1.600 1.570 1.610 1,470,000 2,345,600 1.5956 1.197 1.190 1.197 1.175 1.205 1,964,770 1.1938 1.91%
2017-06-20 0 1.570 1.570 1.590 1.570 1.620 4,048,000 6,458,865 1.5956 1.175 1.175 1.190 1.175 1.212 5,410,468 1.1938 -1.87%
2017-06-19 0 1.600 1.600 1.610 1.560 1.650 3,145,445 5,038,145 1.6017 1.197 1.197 1.205 1.167 1.234 4,204,133 1.1984 1.91%
2017-06-16 0 1.570 1.560 1.570 1.550 1.590 1,034,000 1,630,850 1.5772 1.175 1.167 1.175 1.160 1.190 1,382,022 1.1800 1.29%
2017-06-15 0 1.550 1.550 1.560 1.540 1.590 2,282,575 3,569,619 1.5639 1.160 1.160 1.167 1.152 1.190 3,050,840 1.1700 0.00%
2017-06-14 0 1.550 1.550 1.560 1.510 1.590 3,802,000 5,925,885 1.5586 1.160 1.160 1.167 1.130 1.190 5,081,670 1.1661 0.65%
2017-06-13 0 1.540 1.540 1.550 1.530 1.600 3,822,000 5,983,745 1.5656 1.152 1.152 1.160 1.145 1.197 5,108,401 1.1714 -1.91%
2017-06-12 0 1.570 1.570 1.580 1.560 1.660 2,151,000 3,416,550 1.5884 1.175 1.175 1.182 1.167 1.242 2,874,979 1.1884 -3.68%
2017-06-09 0 1.630 1.630 1.640 1.620 1.710 1,402,000 2,323,510 1.6573 1.220 1.220 1.227 1.212 1.279 1,873,882 1.2399 -2.98%
2017-06-08 0 1.680 1.670 1.680 1.640 1.720 1,853,000 3,124,380 1.6861 1.257 1.249 1.257 1.227 1.287 2,476,679 1.2615 0.00%
2017-06-07 0 1.680 1.670 1.680 1.610 1.690 2,823,000 4,714,270 1.6700 1.257 1.249 1.257 1.205 1.264 3,773,160 1.2494 3.70%
2017-06-06 0 1.620 1.610 1.620 1.600 1.660 4,070,000 6,600,840 1.6218 1.212 1.205 1.212 1.197 1.242 5,439,872 1.2134 0.62%
2017-06-05 0 1.610 1.600 1.610 1.580 1.610 1,811,000 2,898,120 1.6003 1.205 1.197 1.205 1.182 1.205 2,420,543 1.1973 1.90%
2017-06-02 0 1.580 1.570 1.580 1.550 1.630 2,425,000 3,819,960 1.5752 1.182 1.175 1.182 1.160 1.220 3,241,202 1.1786 -1.25%
2017-06-01 0 1.600 1.590 1.610 1.520 1.660 4,389,000 7,011,930 1.5976 1.197 1.190 1.205 1.137 1.242 5,866,241 1.1953 0.95%
2017-05-31 0 1.640 1.630 1.650 1.620 1.700 4,105,000 6,783,900 1.6526 1.186 1.179 1.193 1.171 1.229 5,677,041 1.1950 -2.38%
2017-05-29 0 1.680 1.680 1.700 1.670 1.720 2,427,000 4,086,795 1.6839 1.215 1.215 1.229 1.208 1.244 3,356,438 1.2176 -2.33%
2017-05-26 0 1.720 1.720 1.730 1.710 1.750 525,000 906,970 1.7276 1.244 1.244 1.251 1.236 1.265 726,053 1.2492 -2.27%
2017-05-25 0 1.760 1.750 1.760 1.680 1.780 1,282,000 2,235,375 1.7437 1.273 1.265 1.273 1.215 1.287 1,772,952 1.2608 4.14%
2017-05-24 0 1.690 1.680 1.690 1.680 1.710 2,022,000 3,411,460 1.6872 1.222 1.215 1.222 1.215 1.236 2,796,340 1.2200 -1.17%
2017-05-23 0 1.710 1.710 1.720 1.700 1.760 2,294,000 3,970,780 1.7309 1.236 1.236 1.244 1.229 1.273 3,172,505 1.2516 -2.84%
2017-05-22 0 1.760 1.760 1.780 1.730 1.800 1,170,000 2,057,900 1.7589 1.273 1.273 1.287 1.251 1.302 1,618,060 1.2718 -0.56%
2017-05-19 0 1.770 1.750 1.770 1.730 1.780 730,000 1,282,680 1.7571 1.280 1.265 1.280 1.251 1.287 1,009,559 1.2705 2.91%
2017-05-18 0 1.720 1.720 1.750 1.680 1.810 4,380,000 7,654,130 1.7475 1.244 1.244 1.265 1.215 1.309 6,057,355 1.2636 -4.97%
2017-05-17 0 1.810 1.810 1.830 1.810 1.860 783,000 1,437,870 1.8364 1.309 1.309 1.323 1.309 1.345 1,082,856 1.3278 -0.55%
2017-05-16 0 1.820 1.810 1.830 1.810 1.850 1,444,000 2,623,570 1.8169 1.316 1.309 1.323 1.309 1.338 1,996,991 1.3138 -1.09%
2017-05-15 0 1.840 1.840 1.850 1.780 1.870 3,037,000 5,548,130 1.8268 1.330 1.330 1.338 1.287 1.352 4,200,042 1.3210 3.37%
2017-05-12 0 1.780 1.780 1.800 1.750 1.800 1,491,000 2,645,070 1.7740 1.287 1.287 1.302 1.265 1.302 2,061,990 1.2828 1.14%
2017-05-11 0 1.760 1.750 1.770 1.730 1.840 6,550,000 11,555,040 1.7641 1.273 1.265 1.280 1.251 1.330 9,058,373 1.2756 -4.35%
2017-05-10 0 1.840 1.830 1.840 1.820 1.910 3,201,000 5,941,070 1.8560 1.330 1.323 1.330 1.316 1.381 4,426,848 1.3421 -2.65%
2017-05-09 0 1.890 1.880 1.890 1.860 1.930 1,928,000 3,637,620 1.8867 1.367 1.359 1.367 1.345 1.396 2,666,342 1.3643 -2.07%
2017-05-08 0 1.930 1.920 1.940 1.880 1.940 2,197,000 4,222,410 1.9219 1.396 1.388 1.403 1.359 1.403 3,038,358 1.3897 1.58%
2017-05-05 0 1.900 1.890 1.900 1.880 1.950 2,854,000 5,419,180 1.8988 1.374 1.367 1.374 1.359 1.410 3,946,961 1.3730 -2.56%
2017-05-04 0 1.950 1.940 1.950 1.900 1.990 7,302,000 14,234,365 1.9494 1.410 1.403 1.410 1.374 1.439 10,098,357 1.4096 2.63%
2017-05-02 0 1.900 1.890 1.920 1.880 1.950 3,693,000 7,035,830 1.9052 1.374 1.367 1.388 1.359 1.410 5,107,263 1.3776 -1.55%
2017-04-28 0 1.930 1.920 1.940 1.920 2.000 14,669,000 28,907,980 1.9707 1.396 1.388 1.403 1.388 1.446 20,286,606 1.4250 -0.52%
2017-04-27 0 1.940 1.940 1.950 1.810 1.950 8,286,000 15,745,540 1.9003 1.403 1.403 1.410 1.309 1.410 11,459,187 1.3741 6.01%
2017-04-26 0 1.830 1.820 1.830 1.810 1.900 5,978,000 11,135,560 1.8628 1.323 1.316 1.323 1.309 1.374 8,267,321 1.3469 -1.61%
2017-04-25 0 1.860 1.850 1.860 1.720 1.900 12,102,000 22,258,100 1.8392 1.345 1.338 1.345 1.244 1.374 16,736,554 1.3299 7.51%
2017-04-24 0 1.730 1.710 1.730 1.690 1.740 2,250,000 3,855,740 1.7137 1.251 1.236 1.251 1.222 1.258 3,111,655 1.2391 -0.57%
2017-04-21 0 1.740 1.730 1.740 1.730 1.780 2,635,000 4,594,520 1.7437 1.258 1.251 1.258 1.251 1.287 3,644,093 1.2608 -1.69%
2017-04-20 0 1.770 1.770 1.780 1.720 1.790 4,239,000 7,442,715 1.7558 1.280 1.280 1.287 1.244 1.294 5,862,358 1.2696 0.00%
2017-04-19 0 1.770 1.760 1.770 1.680 1.790 6,541,000 11,340,420 1.7337 1.280 1.273 1.280 1.215 1.294 9,045,926 1.2536 4.12%
2017-04-18 0 1.700 1.690 1.700 1.690 1.870 7,014,000 12,362,930 1.7626 1.229 1.222 1.229 1.222 1.352 9,700,065 1.2745 -8.60%
2017-04-13 0 1.860 1.850 1.860 1.830 1.920 5,777,000 10,874,890 1.8824 1.345 1.338 1.345 1.323 1.388 7,989,347 1.3612 -0.53%
2017-04-12 0 1.870 1.860 1.870 1.780 1.900 4,423,000 8,142,605 1.8410 1.352 1.345 1.352 1.287 1.374 6,116,822 1.3312 3.31%
2017-04-11 0 1.810 1.800 1.810 1.760 1.870 4,836,000 8,723,640 1.8039 1.309 1.302 1.309 1.273 1.352 6,687,983 1.3044 -2.16%
2017-04-10 0 1.850 1.840 1.850 1.820 1.900 6,368,000 11,833,110 1.8582 1.338 1.330 1.338 1.316 1.374 8,806,675 1.3437 -1.60%
2017-04-07 0 1.880 1.870 1.880 1.630 1.880 16,761,000 29,529,220 1.7618 1.359 1.352 1.359 1.179 1.359 23,179,754 1.2739 12.57%
2017-04-06 0 1.670 1.660 1.670 1.650 1.760 5,893,000 10,052,140 1.7058 1.208 1.200 1.208 1.193 1.273 8,149,770 1.2334 -4.57%
2017-04-05 0 1.750 1.740 1.750 1.700 1.850 10,902,919 19,155,317 1.7569 1.265 1.258 1.265 1.229 1.338 15,078,276 1.2704 -3.85%
2017-04-03 0 1.820 1.820 1.830 1.700 1.830 17,046,000 30,498,270 1.7892 1.316 1.316 1.323 1.229 1.323 23,573,897 1.2937 7.06%
2017-03-31 0 1.700 1.700 1.710 1.600 1.740 25,211,000 42,367,790 1.6805 1.229 1.229 1.236 1.157 1.258 34,865,746 1.2152 5.59%
2017-03-30 0 1.610 1.610 1.620 1.470 1.630 17,205,000 26,628,340 1.5477 1.164 1.164 1.171 1.063 1.179 23,793,787 1.1191 8.78%
2017-03-29 0 1.480 1.470 1.480 1.450 1.500 4,934,000 7,299,370 1.4794 1.070 1.063 1.070 1.048 1.085 6,823,513 1.0697 1.37%
2017-03-28 0 1.460 1.450 1.460 1.440 1.500 3,906,000 5,737,650 1.4689 1.056 1.048 1.056 1.041 1.085 5,401,833 1.0622 2.10%
2017-03-27 0 1.430 1.420 1.430 1.420 1.580 26,596,000 39,841,805 1.4980 1.034 1.027 1.034 1.027 1.142 36,781,143 1.0832 0.00%
2017-03-24 0 1.430 1.430 1.440 1.350 1.450 7,000,000 9,852,120 1.4074 1.034 1.034 1.041 0.976 1.048 9,680,704 1.0177 3.62%
2017-03-23 0 1.380 1.370 1.380 1.330 1.380 4,003,000 5,430,970 1.3567 0.998 0.991 0.998 0.962 0.998 5,535,980 0.9810 3.76%
2017-03-22 0 1.330 1.330 1.340 1.310 1.350 3,330,000 4,404,310 1.3226 0.962 0.962 0.969 0.947 0.976 4,605,249 0.9564 -1.48%
2017-03-21 0 1.350 1.350 1.360 1.340 1.390 3,349,000 4,546,190 1.3575 0.976 0.976 0.983 0.969 1.005 4,631,525 0.9816 -1.46%
2017-03-20 0 1.370 1.360 1.370 1.340 1.390 4,625,000 6,306,540 1.3636 0.991 0.983 0.991 0.969 1.005 6,396,179 0.9860 -2.14%
2017-03-17 0 1.400 1.390 1.400 1.390 1.460 5,111,000 7,233,190 1.4152 1.012 1.005 1.012 1.005 1.056 7,068,297 1.0233 -2.78%
2017-03-16 0 1.440 1.430 1.440 1.400 1.480 7,579,000 10,931,770 1.4424 1.041 1.034 1.041 1.012 1.070 10,481,436 1.0430 4.35%
2017-03-15 0 1.380 1.380 1.390 1.330 1.410 9,612,000 13,356,330 1.3895 0.998 0.998 1.005 0.962 1.020 13,292,989 1.0048 2.99%
2017-03-14 0 1.340 1.330 1.340 1.320 1.360 2,768,000 3,722,030 1.3447 0.969 0.962 0.969 0.954 0.983 3,828,027 0.9723 1.52%
2017-03-13 0 1.320 1.320 1.340 1.320 1.370 7,520,000 10,124,350 1.3463 0.954 0.954 0.969 0.954 0.991 10,399,842 0.9735 0.76%
2017-03-10 0 1.310 1.310 1.320 1.300 1.410 12,670,000 17,112,580 1.3506 0.947 0.947 0.954 0.940 1.020 17,522,074 0.9766 -6.43%
2017-03-09 0 1.400 1.380 1.400 1.370 1.440 9,284,000 12,926,540 1.3923 1.012 0.998 1.012 0.991 1.041 12,839,379 1.0068 -4.11%
2017-03-08 0 1.460 1.440 1.460 1.440 1.500 5,768,000 8,399,950 1.4563 1.056 1.041 1.056 1.041 1.085 7,976,900 1.0530 -2.01%
2017-03-07 0 1.490 1.480 1.500 1.470 1.510 2,493,000 3,724,370 1.4939 1.077 1.070 1.085 1.063 1.092 3,447,714 1.0802 1.36%
2017-03-06 0 1.470 1.460 1.470 1.460 1.520 6,787,000 9,986,610 1.4714 1.063 1.056 1.063 1.056 1.099 9,386,134 1.0640 -2.00%
2017-03-03 0 1.500 1.490 1.500 1.410 1.550 15,085,000 22,692,110 1.5043 1.085 1.077 1.085 1.020 1.121 20,861,917 1.0877 5.63%
2017-03-02 0 1.420 1.420 1.430 1.410 1.470 4,177,000 5,985,820 1.4330 1.027 1.027 1.034 1.020 1.063 5,776,614 1.0362 -2.07%
2017-03-01 0 1.450 1.440 1.460 1.330 1.470 6,971,000 9,905,550 1.4210 1.048 1.041 1.056 0.962 1.063 9,640,598 1.0275 6.62%
2017-02-28 0 1.360 1.340 1.360 1.330 1.380 7,826,000 10,572,270 1.3509 0.983 0.969 0.983 0.962 0.998 10,823,027 0.9768 -2.16%
2017-02-27 0 1.390 1.380 1.390 1.320 1.410 5,924,000 8,112,050 1.3694 1.005 0.998 1.005 0.954 1.020 8,192,641 0.9902 0.72%
2017-02-24 0 1.380 1.370 1.380 1.360 1.480 8,613,000 12,110,770 1.4061 0.998 0.991 0.998 0.983 1.070 11,911,415 1.0167 -5.48%
2017-02-23 0 1.460 1.450 1.460 1.360 1.470 15,838,000 22,668,420 1.4313 1.056 1.048 1.056 0.983 1.063 21,903,284 1.0349 5.80%
2017-02-22 0 1.380 1.360 1.380 1.260 1.390 23,510,087 31,585,443 1.3435 0.998 0.983 0.998 0.911 1.005 32,513,455 0.9715 9.52%
2017-02-21 0 1.260 1.250 1.260 1.250 1.270 2,643,000 3,327,660 1.2590 0.911 0.904 0.911 0.904 0.918 3,655,157 0.9104 0.00%
2017-02-20 0 1.260 1.240 1.250 1.250 1.300 3,242,000 4,127,890 1.2733 0.911 0.897 0.904 0.904 0.940 4,483,549 0.9207 -1.56%
2017-02-17 0 1.280 1.270 1.280 1.260 1.310 4,532,000 5,808,160 1.2816 0.926 0.918 0.926 0.911 0.947 6,267,564 0.9267 -0.78%
2017-02-16 0 1.290 1.280 1.290 1.240 1.330 14,836,000 19,249,910 1.2975 0.933 0.926 0.933 0.897 0.962 20,517,560 0.9382 0.00%
2017-02-15 0 1.290 1.280 1.290 1.180 1.300 22,671,000 28,295,310 1.2481 0.933 0.926 0.933 0.853 0.940 31,353,034 0.9025 8.40%
2017-02-14 0 1.190 1.190 1.200 1.180 1.210 2,318,000 2,767,220 1.1938 0.860 0.860 0.868 0.853 0.875 3,205,696 0.8632 -0.83%
2017-02-13 0 1.200 1.190 1.200 1.140 1.220 10,545,000 12,492,680 1.1847 0.868 0.860 0.868 0.824 0.882 14,583,289 0.8566 5.26%
2017-02-10 0 1.140 1.130 1.140 1.110 1.150 4,670,000 5,284,090 1.1315 0.824 0.817 0.824 0.803 0.832 6,458,412 0.8182 1.79%
2017-02-09 0 1.120 1.110 1.120 1.110 1.130 2,076,000 2,315,950 1.1156 0.810 0.803 0.810 0.803 0.817 2,871,020 0.8067 -0.88%
2017-02-08 0 1.130 1.120 1.130 1.080 1.140 4,923,000 5,495,320 1.1163 0.817 0.810 0.817 0.781 0.824 6,808,301 0.8072 4.63%
2017-02-07 0 1.080 1.070 1.080 1.070 1.090 732,000 786,260 1.0741 0.781 0.774 0.781 0.774 0.788 1,012,325 0.7767 -0.92%
2017-02-06 0 1.090 1.070 1.090 1.070 1.090 1,319,000 1,426,440 1.0815 0.788 0.774 0.788 0.774 0.788 1,824,121 0.7820 0.00%
2017-02-03 0 1.090 1.080 1.090 1.070 1.090 1,411,000 1,523,240 1.0795 0.788 0.781 0.788 0.774 0.788 1,951,353 0.7806 2.83%
2017-02-02 0 1.060 1.060 1.070 1.050 1.070 1,578,000 1,669,340 1.0579 0.766 0.766 0.774 0.759 0.774 2,182,307 0.7649 0.95%
2017-02-01 0 1.050 1.050 1.060 1.030 1.060 1,629,000 1,702,410 1.0451 0.759 0.759 0.766 0.745 0.766 2,252,838 0.7557 -0.94%
2017-01-27 0 1.060 1.050 1.060 1.040 1.060 925,000 971,000 1.0497 0.766 0.759 0.766 0.752 0.766 1,279,236 0.7590 0.00%
2017-01-26 0 1.060 1.050 1.060 1.040 1.060 1,564,000 1,644,950 1.0518 0.766 0.759 0.766 0.752 0.766 2,162,946 0.7605 1.92%
2017-01-25 0 1.040 1.030 1.040 1.030 1.040 445,000 462,080 1.0384 0.752 0.745 0.752 0.745 0.752 615,416 0.7508 0.00%
2017-01-24 0 1.040 1.030 1.040 1.030 1.060 1,649,000 1,724,100 1.0455 0.752 0.745 0.752 0.745 0.766 2,280,497 0.7560 -1.89%
2017-01-23 0 1.060 1.050 1.070 1.050 1.100 5,289,000 5,686,310 1.0751 0.766 0.759 0.774 0.759 0.795 7,314,463 0.7774 0.95%
2017-01-20 0 1.050 1.040 1.050 1.030 1.060 1,326,000 1,385,250 1.0447 0.759 0.752 0.759 0.745 0.766 1,833,802 0.7554 0.96%
2017-01-19 0 1.040 1.040 1.050 1.030 1.050 1,209,000 1,255,580 1.0385 0.752 0.752 0.759 0.745 0.759 1,671,996 0.7509 -0.95%
2017-01-18 0 1.050 1.040 1.050 1.020 1.060 5,622,000 5,862,820 1.0428 0.759 0.752 0.759 0.738 0.766 7,774,988 0.7541 5.00%
2017-01-17 0 1.000 0.990 1.000 0.990 1.000 914,000 905,070 0.9902 0.723 0.716 0.723 0.716 0.723 1,264,023 0.7160 0.00%
2017-01-16 0 1.000 1.000 1.010 0.960 1.020 2,580,000 2,552,000 0.9891 0.723 0.723 0.730 0.694 0.738 3,568,031 0.7152 4.17%
2017-01-13 0 0.960 0.960 0.970 0.960 0.970 551,000 533,160 0.9676 0.694 0.694 0.701 0.694 0.701 762,010 0.6997 0.00%
2017-01-12 0 0.960 0.950 0.970 0.950 0.980 780,000 751,750 0.9638 0.694 0.687 0.701 0.687 0.709 1,078,707 0.6969 -1.03%
2017-01-11 0 0.970 0.970 0.980 0.970 0.990 417,000 406,930 0.9759 0.701 0.701 0.709 0.701 0.716 576,693 0.7056 1.04%
2017-01-10 0 0.960 0.960 0.970 0.960 0.980 118,000 115,160 0.9759 0.694 0.694 0.701 0.694 0.709 163,189 0.7057 0.00%
2017-01-09 0 0.960 0.960 0.970 0.950 0.970 764,000 732,890 0.9593 0.694 0.694 0.701 0.687 0.701 1,056,580 0.6936 -1.03%
2017-01-06 0 0.970 0.960 0.980 0.970 1.010 640,000 627,940 0.9812 0.701 0.694 0.709 0.701 0.730 885,093 0.7095 -3.00%
2017-01-05 0 1.000 0.990 1.000 0.940 1.000 3,998,000 3,897,510 0.9749 0.723 0.716 0.723 0.680 0.723 5,529,065 0.7049 7.53%
2017-01-04 0 0.930 0.920 0.930 0.920 0.940 1,059,000 981,420 0.9267 0.672 0.665 0.672 0.665 0.680 1,464,552 0.6701 2.20%
2017-01-03 0 0.910 0.910 0.920 0.900 0.930 461,000 418,980 0.9089 0.658 0.658 0.665 0.651 0.672 637,543 0.6572 0.00%
2016-12-30 0 0.910 0.910 0.920 0.910 0.920 483,000 440,970 0.9130 0.658 0.658 0.665 0.658 0.665 667,969 0.6602 1.11%
2016-12-29 0 0.900 0.900 0.920 0.900 0.910 134,000 121,510 0.9068 0.651 0.651 0.665 0.651 0.658 185,316 0.6557 0.00%
2016-12-28 0 0.900 0.900 0.910 0.880 0.910 934,000 833,290 0.8922 0.651 0.651 0.658 0.636 0.658 1,291,682 0.6451 1.12%
2016-12-23 0 0.890 0.900 0.910 0.860 0.910 1,422,000 1,244,020 0.8748 0.644 0.651 0.658 0.622 0.658 1,966,566 0.6326 2.30%
2016-12-22 0 0.870 0.860 0.870 0.860 0.890 2,530,000 2,205,120 0.8716 0.629 0.622 0.629 0.622 0.644 3,498,883 0.6302 -3.33%
2016-12-21 0 0.900 0.900 0.910 0.880 0.930 2,379,000 2,157,770 0.9070 0.651 0.651 0.658 0.636 0.672 3,290,056 0.6558 -1.10%
2016-12-20 0 0.910 0.900 0.910 0.900 0.980 3,422,000 3,199,830 0.9351 0.658 0.651 0.658 0.651 0.709 4,732,481 0.6761 -6.19%
2016-12-19 0 0.970 0.960 0.970 0.960 0.980 230,000 222,130 0.9658 0.701 0.694 0.701 0.694 0.709 318,080 0.6983 0.00%
2016-12-16 0 0.970 0.960 0.970 0.970 0.980 2,090,000 2,027,310 0.9700 0.701 0.694 0.701 0.701 0.709 2,890,382 0.7014 0.00%
2016-12-15 0 0.970 0.970 0.980 0.970 0.990 1,609,000 1,573,800 0.9781 0.701 0.701 0.709 0.701 0.716 2,225,179 0.7073 -1.02%
2016-12-14 0 0.980 0.970 0.980 0.980 1.000 1,965,000 1,929,220 0.9818 0.709 0.701 0.709 0.709 0.723 2,717,512 0.7099 -1.01%
2016-12-13 0 0.990 0.980 0.990 0.980 1.000 3,638,000 3,581,050 0.9843 0.716 0.709 0.716 0.709 0.723 5,031,200 0.7118 -1.98%
2016-12-12 0 1.010 0.990 1.010 0.990 1.020 2,003,000 2,022,330 1.0097 0.730 0.716 0.730 0.716 0.738 2,770,064 0.7301 -0.98%
2016-12-09 0 1.020 1.020 1.030 1.020 1.040 1,718,000 1,770,490 1.0306 0.738 0.738 0.745 0.738 0.752 2,375,921 0.7452 -1.92%
2016-12-08 0 1.040 1.040 1.050 1.030 1.060 845,000 883,140 1.0451 0.752 0.752 0.759 0.745 0.766 1,168,599 0.7557 -0.95%
2016-12-07 0 1.050 1.050 1.060 1.050 1.080 969,000 1,033,290 1.0663 0.759 0.759 0.766 0.759 0.781 1,340,086 0.7711 -0.94%
2016-12-06 0 1.060 1.060 1.070 1.040 1.080 825,000 872,790 1.0579 0.766 0.766 0.774 0.752 0.781 1,140,940 0.7650 1.92%
2016-12-05 0 1.040 1.040 1.050 1.040 1.050 489,000 510,350 1.0437 0.752 0.752 0.759 0.752 0.759 676,266 0.7547 -0.95%
2016-12-02 0 1.050 1.040 1.050 1.040 1.070 1,129,000 1,187,580 1.0519 0.759 0.752 0.759 0.752 0.774 1,561,359 0.7606 -1.87%
2016-12-01 0 1.070 1.060 1.070 1.050 1.090 1,669,000 1,778,250 1.0655 0.774 0.766 0.774 0.759 0.788 2,308,156 0.7704 2.88%
2016-11-30 0 1.040 1.020 1.040 1.030 1.050 781,000 812,950 1.0409 0.752 0.738 0.752 0.745 0.759 1,080,090 0.7527 0.00%
2016-11-29 0 1.040 1.030 1.040 1.030 1.090 2,597,000 2,763,030 1.0639 0.752 0.745 0.752 0.745 0.788 3,591,541 0.7693 -5.45%
2016-11-28 0 1.100 1.080 1.100 1.080 1.110 2,191,000 2,399,520 1.0952 0.795 0.781 0.795 0.781 0.803 3,030,060 0.7919 0.92%
2016-11-25 0 1.090 1.080 1.090 1.050 1.100 3,961,000 4,265,250 1.0768 0.788 0.781 0.788 0.759 0.795 5,477,895 0.7786 0.93%
2016-11-24 0 1.080 1.080 1.090 1.040 1.120 11,474,000 12,595,500 1.0977 0.781 0.781 0.788 0.752 0.810 15,868,056 0.7938 2.86%
2016-11-23 0 1.050 1.040 1.050 1.010 1.090 7,076,000 7,462,510 1.0546 0.759 0.752 0.759 0.730 0.788 9,785,809 0.7626 2.94%
2016-11-22 0 1.020 1.010 1.020 1.010 1.030 336,000 342,290 1.0187 0.738 0.730 0.738 0.730 0.745 464,674 0.7366 0.00%
2016-11-21 0 1.020 1.010 1.030 0.990 1.030 1,645,000 1,672,680 1.0168 0.738 0.730 0.745 0.716 0.745 2,274,965 0.7353 0.99%
2016-11-18 0 1.010 1.000 1.020 0.990 1.020 517,000 519,270 1.0044 0.730 0.723 0.738 0.716 0.738 714,989 0.7263 2.02%
2016-11-17 0 0.990 0.980 0.990 0.990 1.010 549,000 545,120 0.9929 0.716 0.709 0.716 0.716 0.730 759,244 0.7180 -1.98%
2016-11-16 0 1.010 1.010 1.020 1.000 1.020 639,000 648,430 1.0148 0.730 0.730 0.738 0.723 0.738 883,710 0.7338 1.00%
2016-11-15 0 1.000 1.000 1.010 1.000 1.030 1,245,000 1,257,180 1.0098 0.723 0.723 0.730 0.723 0.745 1,721,782 0.7302 1.01%
2016-11-14 0 0.990 0.970 0.990 0.970 0.990 414,000 407,080 0.9833 0.716 0.701 0.716 0.701 0.716 572,544 0.7110 1.02%
2016-11-11 0 0.980 0.970 0.990 0.970 1.000 114,000 113,140 0.9925 0.709 0.701 0.716 0.701 0.723 157,657 0.7176 -1.01%
2016-11-10 0 0.990 0.990 1.000 0.980 0.990 181,000 179,130 0.9897 0.716 0.716 0.723 0.709 0.716 250,315 0.7156 2.06%
2016-11-09 0 0.970 0.970 0.980 0.950 1.000 1,113,000 1,080,140 0.9705 0.701 0.701 0.709 0.687 0.723 1,539,232 0.7017 -2.02%
2016-11-08 0 0.990 0.980 0.990 0.980 1.000 155,000 153,580 0.9908 0.716 0.709 0.716 0.709 0.723 214,358 0.7165 -1.00%
2016-11-07 0 1.000 1.000 1.010 0.980 1.020 791,000 780,110 0.9862 0.723 0.723 0.730 0.709 0.738 1,093,920 0.7131 2.04%
2016-11-04 0 0.980 0.970 0.980 0.970 0.980 1,033,000 1,004,640 0.9725 0.709 0.701 0.709 0.701 0.709 1,428,595 0.7032 0.00%
2016-11-03 0 0.980 0.970 0.980 0.980 0.990 395,000 387,160 0.9802 0.709 0.701 0.709 0.709 0.716 546,268 0.7087 -1.01%
2016-11-02 0 0.990 0.980 0.990 0.970 1.010 764,000 754,220 0.9872 0.716 0.709 0.716 0.701 0.730 1,056,580 0.7138 -1.00%
2016-11-01 0 1.000 1.000 1.010 0.970 1.000 608,000 602,070 0.9902 0.723 0.723 0.730 0.701 0.723 840,838 0.7160 3.09%
2016-10-31 0 0.970 0.970 0.980 0.970 0.990 1,840,000 1,801,010 0.9788 0.701 0.701 0.709 0.701 0.716 2,544,642 0.7078 -2.02%
2016-10-28 0 0.990 0.990 1.000 0.990 1.000 774,000 771,370 0.9966 0.716 0.716 0.723 0.716 0.723 1,070,409 0.7206 -1.00%
2016-10-27 0 1.000 1.000 1.010 0.990 1.010 901,000 900,730 0.9997 0.723 0.723 0.730 0.716 0.730 1,246,045 0.7229 0.00%
2016-10-26 0 1.000 1.000 1.020 1.000 1.020 1,030,000 1,041,320 1.0110 0.723 0.723 0.738 0.723 0.738 1,424,446 0.7310 -2.91%
2016-10-25 0 1.030 1.020 1.030 1.020 1.030 296,000 303,370 1.0249 0.745 0.738 0.745 0.738 0.745 409,355 0.7411 0.00%
2016-10-24 0 1.030 1.020 1.040 1.000 1.060 2,282,000 2,352,100 1.0307 0.745 0.738 0.752 0.723 0.766 3,155,909 0.7453 1.98%
2016-10-20 0 1.010 1.000 1.010 0.980 1.030 1,008,000 1,015,070 1.0070 0.730 0.723 0.730 0.709 0.745 1,394,021 0.7282 2.02%
2016-10-19 0 0.990 0.980 1.000 0.980 1.010 455,000 452,010 0.9934 0.716 0.709 0.723 0.709 0.730 629,246 0.7183 -1.00%
2016-10-18 0 1.000 0.990 1.000 0.990 1.000 485,000 484,270 0.9985 0.723 0.716 0.723 0.716 0.723 670,734 0.7220 2.04%
2016-10-17 0 0.980 0.970 0.980 0.970 1.000 1,789,000 1,758,520 0.9830 0.709 0.701 0.709 0.701 0.723 2,474,111 0.7108 -2.00%
2016-10-14 0 1.000 1.000 1.010 0.980 1.010 3,738,000 3,729,410 0.9977 0.723 0.723 0.730 0.709 0.730 5,169,496 0.7214 0.00%
2016-10-13 0 1.000 1.000 1.010 0.990 1.030 3,795,000 3,837,630 1.0112 0.723 0.723 0.730 0.716 0.745 5,248,324 0.7312 -1.96%
2016-10-12 0 1.020 1.020 1.030 1.020 1.050 875,000 902,920 1.0319 0.738 0.738 0.745 0.738 0.759 1,210,088 0.7462 -1.92%
2016-10-11 0 1.040 1.040 1.050 1.040 1.070 2,525,000 2,657,980 1.0527 0.752 0.752 0.759 0.752 0.774 3,491,968 0.7612 -2.80%
2016-10-07 0 1.070 1.060 1.070 1.020 1.100 6,651,000 7,109,620 1.0690 0.774 0.766 0.774 0.738 0.795 9,198,052 0.7729 2.88%
2016-10-06 0 1.040 1.030 1.040 1.010 1.050 3,897,000 4,010,400 1.0291 0.752 0.745 0.752 0.730 0.759 5,389,386 0.7441 -0.95%
2016-10-05 0 1.050 1.040 1.050 1.010 1.060 2,943,000 3,056,970 1.0387 0.759 0.752 0.759 0.730 0.766 4,070,044 0.7511 2.94%
2016-10-04 0 1.020 1.020 1.030 1.020 1.030 1,617,000 1,652,560 1.0220 0.738 0.738 0.745 0.738 0.745 2,236,243 0.7390 -0.97%
2016-10-03 0 1.030 1.020 1.030 1.020 1.040 1,040,000 1,063,930 1.0230 0.745 0.738 0.745 0.738 0.752 1,438,276 0.7397 0.98%
2016-09-30 0 1.020 1.010 1.030 1.020 1.040 2,163,000 2,215,380 1.0242 0.738 0.730 0.745 0.738 0.752 2,991,337 0.7406 0.00%
2016-09-29 0 1.020 1.010 1.020 1.000 1.020 1,582,000 1,594,840 1.0081 0.738 0.730 0.738 0.723 0.738 2,187,839 0.7290 0.99%
2016-09-28 0 1.010 1.010 1.020 0.990 1.020 818,000 821,570 1.0044 0.730 0.730 0.738 0.716 0.738 1,131,259 0.7262 0.00%
2016-09-27 0 1.010 1.000 1.020 0.990 1.010 1,007,000 1,005,280 0.9983 0.730 0.723 0.738 0.716 0.730 1,392,638 0.7219 1.00%
2016-09-26 0 1.000 1.000 1.010 1.000 1.040 2,561,000 2,612,040 1.0199 0.723 0.723 0.730 0.723 0.752 3,541,755 0.7375 -4.76%
2016-09-23 0 1.050 1.040 1.050 1.020 1.060 3,567,000 3,730,190 1.0457 0.759 0.752 0.759 0.738 0.766 4,933,010 0.7562 2.94%
2016-09-22 0 1.020 1.010 1.020 1.010 1.030 1,758,000 1,796,380 1.0218 0.738 0.730 0.738 0.730 0.745 2,431,240 0.7389 0.00%
2016-09-21 0 1.020 1.020 1.030 1.000 1.030 1,647,875 1,678,646 1.0187 0.738 0.738 0.745 0.723 0.745 2,278,941 0.7366 0.00%
2016-09-20 0 1.020 1.020 1.030 1.000 1.040 2,273,000 2,320,670 1.0210 0.738 0.738 0.745 0.723 0.752 3,143,463 0.7383 0.99%
2016-09-19 0 1.010 1.000 1.010 1.000 1.020 1,976,000 1,989,220 1.0067 0.730 0.723 0.730 0.723 0.738 2,732,724 0.7279 0.00%
2016-09-15 0 1.010 1.000 1.010 0.980 1.010 1,309,000 1,303,040 0.9954 0.730 0.723 0.730 0.709 0.730 1,810,292 0.7198 4.12%
2016-09-14 0 0.970 0.970 0.980 0.960 0.990 2,649,000 2,585,750 0.9761 0.701 0.701 0.709 0.694 0.716 3,663,455 0.7058 -1.02%
2016-09-13 0 0.980 0.970 0.980 0.970 1.030 3,613,000 3,613,090 1.0000 0.709 0.701 0.709 0.701 0.745 4,996,626 0.7231 -3.92%
2016-09-12 0 1.020 1.010 1.020 1.010 1.040 3,260,000 3,318,930 1.0181 0.738 0.730 0.738 0.730 0.752 4,508,442 0.7362 -4.67%
2016-09-09 0 1.070 1.060 1.070 1.050 1.100 6,657,000 7,135,310 1.0719 0.774 0.766 0.774 0.759 0.795 9,206,349 0.7750 -2.73%
2016-09-08 0 1.100 1.090 1.100 1.060 1.100 12,203,000 13,144,740 1.0772 0.795 0.788 0.795 0.766 0.795 16,876,233 0.7789 2.80%
2016-09-07 0 1.070 1.060 1.070 1.050 1.090 13,052,000 14,087,910 1.0794 0.774 0.766 0.774 0.759 0.788 18,050,364 0.7805 -0.93%
2016-09-06 0 1.080 1.070 1.080 1.050 1.090 21,203,000 22,587,280 1.0653 0.781 0.774 0.781 0.759 0.788 29,322,852 0.7703 4.85%
2016-09-05 0 1.030 1.020 1.030 1.010 1.050 7,025,000 7,235,870 1.0300 0.745 0.738 0.745 0.730 0.759 9,715,278 0.7448 0.98%
2016-09-02 0 1.020 1.020 1.030 0.960 1.070 15,543,000 15,881,770 1.0218 0.738 0.738 0.745 0.694 0.774 21,495,311 0.7388 5.15%
2016-09-01 0 0.970 0.960 0.970 0.930 0.970 4,552,000 4,373,370 0.9608 0.701 0.694 0.701 0.672 0.701 6,295,223 0.6947 3.19%
2016-08-31 0 0.940 0.930 0.940 0.940 0.980 3,787,000 3,582,910 0.9461 0.680 0.672 0.680 0.680 0.709 5,237,261 0.6841 -4.08%
2016-08-30 0 0.980 0.970 0.980 0.960 0.980 1,586,000 1,539,760 0.9708 0.709 0.701 0.709 0.694 0.709 2,193,371 0.7020 0.00%
2016-08-29 0 0.980 0.970 0.980 0.950 1.010 3,283,000 3,196,660 0.9737 0.709 0.701 0.709 0.687 0.730 4,540,250 0.7041 -2.97%
2016-08-26 0 1.010 1.000 1.010 0.980 1.010 2,063,000 2,051,870 0.9946 0.730 0.723 0.730 0.709 0.730 2,853,042 0.7192 2.02%
2016-08-25 0 0.990 0.980 0.990 0.980 1.030 3,465,000 3,470,580 1.0016 0.716 0.709 0.716 0.709 0.745 4,791,948 0.7243 0.00%
2016-08-24 0 0.990 0.970 0.990 0.970 1.010 3,728,000 3,677,640 0.9865 0.716 0.701 0.716 0.701 0.730 5,155,666 0.7133 0.00%
2016-08-23 0 0.990 0.980 0.990 0.980 1.010 1,823,000 1,816,010 0.9962 0.716 0.709 0.716 0.709 0.730 2,521,132 0.7203 -1.00%
2016-08-22 0 1.000 1.000 1.010 1.000 1.070 6,048,000 6,147,200 1.0164 0.723 0.723 0.730 0.723 0.774 8,364,128 0.7349 -4.76%
2016-08-19 0 1.050 1.040 1.050 1.030 1.140 13,253,000 14,068,330 1.0615 0.759 0.752 0.759 0.745 0.824 18,328,338 0.7676 -8.70%
2016-08-18 0 1.150 1.130 1.150 1.120 1.150 3,673,000 4,181,020 1.1383 0.832 0.817 0.832 0.810 0.832 5,079,604 0.8231 1.77%
2016-08-17 0 1.130 1.110 1.130 1.090 1.170 3,034,000 3,420,920 1.1275 0.817 0.803 0.817 0.788 0.846 4,195,894 0.8153 1.80%
2016-08-16 0 1.110 1.100 1.110 1.080 1.120 2,196,000 2,410,940 1.0979 0.803 0.795 0.803 0.781 0.810 3,036,975 0.7939 1.83%
2016-08-15 0 1.090 1.090 1.110 1.090 1.120 2,320,000 2,567,780 1.1068 0.788 0.788 0.803 0.788 0.810 3,208,462 0.8003 -2.68%
2016-08-12 0 1.120 1.110 1.120 1.110 1.160 3,085,000 3,493,430 1.1324 0.810 0.803 0.810 0.803 0.839 4,266,424 0.8188 -2.61%
2016-08-11 0 1.150 1.140 1.150 1.100 1.150 19,097,000 21,611,860 1.1317 0.832 0.824 0.832 0.795 0.832 26,410,343 0.8183 3.60%
2016-08-10 0 1.110 1.100 1.110 1.060 1.150 29,994,000 33,253,010 1.1087 0.803 0.795 0.803 0.766 0.832 41,480,433 0.8017 15.63%
2016-08-09 0 0.960 0.940 0.960 0.920 0.990 6,426,000 6,160,590 0.9587 0.694 0.680 0.694 0.665 0.716 8,886,886 0.6932 3.23%
2016-08-08 0 0.930 0.920 0.930 0.900 0.940 3,038,000 2,803,380 0.9228 0.672 0.665 0.672 0.651 0.680 4,201,425 0.6672 1.09%
2016-08-05 0 0.920 0.910 0.920 0.830 0.920 3,919,000 3,471,890 0.8859 0.665 0.658 0.665 0.600 0.665 5,419,811 0.6406 10.84%
2016-08-04 0 0.830 0.830 0.840 0.830 0.850 1,650,000 1,379,230 0.8359 0.600 0.600 0.607 0.600 0.615 2,281,880 0.6044 0.00%
2016-08-03 0 0.830 0.820 0.830 0.800 0.840 1,154,000 956,010 0.8284 0.600 0.593 0.600 0.578 0.607 1,595,933 0.5990 2.47%
2016-08-01 0 0.810 0.800 0.810 0.800 0.820 498,000 402,420 0.8081 0.586 0.578 0.586 0.578 0.593 688,713 0.5843 1.25%
2016-07-29 0 0.800 0.780 0.800 0.790 0.820 975,000 783,300 0.8034 0.578 0.564 0.578 0.571 0.593 1,348,384 0.5809 -1.23%
2016-07-28 0 0.810 0.800 0.810 0.800 0.810 922,000 745,350 0.8084 0.586 0.578 0.586 0.578 0.586 1,275,087 0.5845 1.25%
2016-07-27 0 0.800 0.790 0.800 0.780 0.820 1,757,000 1,395,000 0.7940 0.578 0.571 0.578 0.564 0.593 2,429,857 0.5741 -2.44%
2016-07-26 0 0.820 0.810 0.820 0.800 0.830 482,000 391,370 0.8120 0.593 0.586 0.593 0.578 0.600 666,586 0.5871 0.00%
2016-07-25 0 0.820 0.810 0.830 0.810 0.830 553,000 452,980 0.8191 0.593 0.586 0.600 0.586 0.600 764,776 0.5923 0.00%
2016-07-22 0 0.820 0.810 0.820 0.810 0.840 953,000 781,210 0.8197 0.593 0.586 0.593 0.586 0.607 1,317,959 0.5927 -3.53%
2016-07-21 0 0.850 0.840 0.850 0.840 0.890 1,972,000 1,695,670 0.8599 0.615 0.607 0.615 0.607 0.644 2,727,193 0.6218 1.19%
2016-07-20 0 0.840 0.830 0.840 0.820 0.840 2,547,000 2,120,440 0.8325 0.607 0.600 0.607 0.593 0.607 3,522,393 0.6020 1.20%
2016-07-19 0 0.830 0.830 0.840 0.740 0.850 9,297,000 7,450,110 0.8013 0.600 0.600 0.607 0.535 0.615 12,857,358 0.5794 12.16%
2016-07-18 0 0.740 0.730 0.740 0.730 0.750 1,274,000 939,660 0.7376 0.535 0.528 0.535 0.528 0.542 1,761,888 0.5333 -1.33%
2016-07-15 0 0.750 0.740 0.750 0.730 0.770 1,849,000 1,369,240 0.7405 0.542 0.535 0.542 0.528 0.557 2,557,089 0.5355 1.35%
2016-07-14 0 0.740 0.730 0.740 0.730 0.750 944,000 698,530 0.7400 0.535 0.528 0.535 0.528 0.542 1,305,512 0.5351 -1.33%
2016-07-13 0 0.750 0.740 0.750 0.730 0.770 600,000 445,600 0.7427 0.542 0.535 0.542 0.528 0.557 829,775 0.5370 1.35%
2016-07-12 0 0.740 0.730 0.740 0.720 0.740 1,803,000 1,317,220 0.7306 0.535 0.528 0.535 0.521 0.535 2,493,473 0.5283 1.37%
2016-07-11 0 0.730 0.720 0.730 0.710 0.760 1,226,000 893,740 0.7290 0.528 0.521 0.528 0.513 0.550 1,695,506 0.5271 0.00%
2016-07-08 0 0.730 0.720 0.740 0.720 0.740 1,652,000 1,203,640 0.7286 0.528 0.521 0.535 0.521 0.535 2,284,646 0.5268 -1.35%
2016-07-07 0 0.740 0.730 0.740 0.730 0.750 1,518,000 1,112,320 0.7328 0.535 0.528 0.535 0.528 0.542 2,099,330 0.5298 -1.33%
2016-07-06 0 0.750 0.730 0.750 0.730 0.750 196,000 144,130 0.7354 0.542 0.528 0.542 0.528 0.542 271,060 0.5317 0.00%
2016-07-05 0 0.750 0.740 0.750 0.730 0.780 1,262,000 932,130 0.7386 0.542 0.535 0.542 0.528 0.564 1,745,293 0.5341 0.00%
2016-07-04 0 0.750 0.740 0.750 0.730 0.780 2,717,000 2,028,970 0.7468 0.542 0.535 0.542 0.528 0.564 3,757,496 0.5400 1.35%
2016-06-30 0 0.740 0.730 0.740 0.730 0.760 1,244,000 917,400 0.7375 0.535 0.528 0.535 0.528 0.550 1,720,399 0.5332 1.37%
2016-06-29 0 0.730 0.720 0.730 0.720 0.750 1,676,000 1,222,030 0.7291 0.528 0.521 0.528 0.521 0.542 2,317,837 0.5272 0.00%
2016-06-28 0 0.730 0.720 0.740 0.730 0.750 1,050,000 773,820 0.7370 0.528 0.521 0.535 0.528 0.542 1,452,106 0.5329 -3.95%
2016-06-27 0 0.760 0.750 0.760 0.750 0.780 2,040,000 1,537,230 0.7535 0.550 0.542 0.550 0.542 0.564 2,821,234 0.5449 -1.30%
2016-06-24 0 0.770 0.760 0.770 0.750 0.820 3,117,000 2,423,760 0.7776 0.557 0.550 0.557 0.542 0.593 4,310,679 0.5623 -3.75%
2016-06-23 0 0.800 0.800 0.810 0.800 0.830 1,107,000 897,350 0.8106 0.578 0.578 0.586 0.578 0.600 1,530,934 0.5861 -3.61%
2016-06-22 0 0.830 0.810 0.830 0.820 0.840 1,011,000 837,110 0.8280 0.600 0.586 0.600 0.593 0.607 1,398,170 0.5987 0.00%
2016-06-21 0 0.830 0.820 0.830 0.800 0.840 4,992,000 4,074,180 0.8161 0.600 0.593 0.600 0.578 0.607 6,903,725 0.5901 6.41%
2016-06-20 0 0.780 0.760 0.780 0.740 0.790 457,000 352,570 0.7715 0.564 0.550 0.564 0.535 0.571 632,012 0.5579 0.00%
2016-06-17 0 0.780 0.770 0.780 0.770 0.800 653,000 513,350 0.7861 0.564 0.557 0.564 0.557 0.578 903,071 0.5684 0.00%
2016-06-16 0 0.780 0.760 0.780 0.760 0.780 75,000 58,220 0.7763 0.564 0.550 0.564 0.550 0.564 103,722 0.5613 0.00%
2016-06-15 0 0.780 0.760 0.780 0.760 0.790 835,000 643,260 0.7704 0.564 0.550 0.564 0.550 0.571 1,154,770 0.5570 0.00%
2016-06-14 0 0.780 0.760 0.780 0.750 0.790 1,473,000 1,136,340 0.7714 0.564 0.550 0.564 0.542 0.571 2,037,097 0.5578 -2.50%
2016-06-13 0 0.800 0.780 0.800 0.790 0.810 810,000 640,690 0.7910 0.578 0.564 0.578 0.571 0.586 1,120,196 0.5719 -2.44%
2016-06-10 0 0.820 0.790 0.820 0.800 0.850 1,721,000 1,414,500 0.8219 0.593 0.571 0.593 0.578 0.615 2,380,070 0.5943 -4.65%
2016-06-08 0 0.860 0.840 0.860 0.840 0.870 556,000 474,120 0.8527 0.622 0.607 0.622 0.607 0.629 768,924 0.6166 -1.15%
2016-06-07 0 0.870 0.860 0.870 0.850 0.880 810,000 704,280 0.8695 0.629 0.622 0.629 0.615 0.636 1,120,196 0.6287 1.16%
2016-06-06 0 0.860 0.850 0.860 0.860 0.870 314,000 272,460 0.8677 0.622 0.615 0.622 0.622 0.629 434,249 0.6274 -1.15%
2016-06-03 0 0.870 0.870 0.880 0.850 0.880 848,000 738,070 0.8704 0.629 0.629 0.636 0.615 0.636 1,172,748 0.6294 -2.25%
2016-06-02 0 0.890 0.890 0.900 0.880 0.900 663,000 588,760 0.8880 0.644 0.644 0.651 0.636 0.651 916,901 0.6421 -1.55%
2016-06-01 0 0.930 0.910 0.930 0.910 0.940 757,000 689,770 0.9112 0.654 0.640 0.654 0.640 0.661 1,077,009 0.6404 0.00%
2016-05-31 0 0.930 0.920 0.930 0.900 0.940 1,445,000 1,338,540 0.9263 0.654 0.647 0.654 0.633 0.661 2,055,849 0.6511 2.20%
2016-05-30 0 0.910 0.900 0.910 0.890 0.910 863,000 781,610 0.9057 0.640 0.633 0.640 0.626 0.640 1,227,819 0.6366 1.11%
2016-05-27 0 0.900 0.890 0.900 0.880 0.900 718,000 641,930 0.8941 0.633 0.626 0.633 0.619 0.633 1,021,522 0.6284 -1.10%
2016-05-26 0 0.910 0.900 0.910 0.890 0.910 204,000 183,300 0.8985 0.640 0.633 0.640 0.626 0.640 290,238 0.6316 0.00%
2016-05-25 0 0.910 0.900 0.910 0.900 0.920 243,000 221,270 0.9106 0.640 0.633 0.640 0.633 0.647 345,724 0.6400 1.11%
2016-05-24 0 0.900 0.890 0.900 0.890 0.900 195,000 175,460 0.8998 0.633 0.626 0.633 0.626 0.633 277,433 0.6324 -1.10%
2016-05-23 0 0.910 0.880 0.920 0.870 0.920 397,000 351,800 0.8861 0.640 0.619 0.647 0.611 0.647 564,825 0.6228 4.60%
2016-05-20 0 0.870 0.860 0.870 0.860 0.870 628,000 540,100 0.8600 0.611 0.604 0.611 0.604 0.611 893,476 0.6045 0.00%
2016-05-19 0 0.870 0.860 0.870 0.860 0.880 317,000 273,060 0.8614 0.611 0.604 0.611 0.604 0.619 451,006 0.6054 0.00%
2016-05-18 0 0.870 0.860 0.870 0.860 0.870 793,000 683,200 0.8615 0.611 0.604 0.611 0.604 0.611 1,128,227 0.6056 -1.14%
2016-05-17 0 0.880 0.870 0.880 0.860 0.880 407,990 354,702 0.8694 0.619 0.611 0.619 0.604 0.619 580,461 0.6111 2.33%
2016-05-16 0 0.860 0.840 0.860 0.850 0.860 683,000 585,920 0.8579 0.604 0.590 0.604 0.597 0.604 971,727 0.6030 0.00%
2016-05-13 0 0.860 0.840 0.860 0.830 0.890 2,065,000 1,783,160 0.8635 0.604 0.590 0.604 0.583 0.626 2,937,944 0.6069 -4.44%
2016-05-12 0 0.900 0.890 0.900 0.890 0.900 588,000 525,060 0.8930 0.633 0.626 0.633 0.626 0.633 836,567 0.6276 -1.10%
2016-05-11 0 0.910 0.890 0.910 0.890 0.910 2,053,000 1,839,510 0.8960 0.640 0.626 0.640 0.626 0.640 2,920,871 0.6298 2.25%
2016-05-10 0 0.890 0.890 0.900 0.880 0.900 1,578,000 1,398,340 0.8861 0.626 0.626 0.633 0.619 0.633 2,245,073 0.6228 -1.11%
2016-05-09 0 0.900 0.880 0.900 0.880 0.910 2,005,000 1,801,020 0.8983 0.633 0.619 0.633 0.619 0.640 2,852,580 0.6314 0.00%
2016-05-06 0 0.900 0.880 0.900 0.880 0.910 1,239,000 1,105,070 0.8919 0.633 0.619 0.633 0.619 0.640 1,762,766 0.6269 -1.10%
2016-05-05 0 0.910 0.900 0.910 0.880 0.920 2,596,000 2,335,550 0.8997 0.640 0.633 0.640 0.619 0.647 3,693,415 0.6324 1.11%
2016-05-04 0 0.900 0.890 0.900 0.870 0.900 662,000 586,150 0.8854 0.633 0.626 0.633 0.611 0.633 941,849 0.6223 0.00%
2016-05-03 0 0.900 0.890 0.900 0.900 0.940 217,000 196,430 0.9052 0.633 0.626 0.633 0.633 0.661 308,733 0.6362 -2.17%
2016-04-29 0 0.920 0.910 0.920 0.910 0.940 1,485,000 1,370,820 0.9231 0.647 0.640 0.647 0.640 0.661 2,112,759 0.6488 -1.08%
2016-04-28 0 0.930 0.910 0.930 0.900 0.950 3,583,000 3,308,600 0.9234 0.654 0.640 0.654 0.633 0.668 5,097,652 0.6490 1.09%
2016-04-27 0 0.920 0.910 0.920 0.860 0.930 9,097,000 8,167,760 0.8979 0.647 0.640 0.647 0.604 0.654 12,942,602 0.6311 0.00%
2016-04-26 0 0.920 0.910 0.920 0.890 1.040 15,724,000 14,598,250 0.9284 0.647 0.640 0.647 0.626 0.731 22,371,054 0.6526 -9.80%
2016-04-25 0 1.020 1.020 1.030 1.010 1.040 2,712,000 2,776,880 1.0239 0.717 0.717 0.724 0.710 0.731 3,858,452 0.7197 -0.97%
2016-04-22 0 1.030 1.020 1.040 1.010 1.030 1,516,000 1,553,470 1.0247 0.724 0.717 0.731 0.710 0.724 2,156,863 0.7202 0.00%
2016-04-21 0 1.030 1.020 1.030 1.000 1.080 7,422,000 7,784,590 1.0489 0.724 0.717 0.724 0.703 0.759 10,559,524 0.7372 3.00%
2016-04-20 0 1.000 0.980 1.000 0.970 1.000 2,746,000 2,705,610 0.9853 0.703 0.689 0.703 0.682 0.703 3,906,825 0.6925 1.01%
2016-04-19 0 0.990 0.980 0.990 0.970 1.010 3,150,000 3,096,460 0.9830 0.696 0.689 0.696 0.682 0.710 4,481,609 0.6909 -1.98%
2016-04-18 0 1.010 1.000 1.010 0.970 1.010 2,110,000 2,082,990 0.9872 0.710 0.703 0.710 0.682 0.710 3,001,967 0.6939 1.00%
2016-04-15 0 1.000 1.000 1.010 0.960 1.010 4,615,000 4,594,250 0.9955 0.703 0.703 0.710 0.675 0.710 6,565,913 0.6997 2.04%
2016-04-14 0 0.980 0.970 0.980 0.960 1.000 1,124,000 1,092,950 0.9724 0.689 0.682 0.689 0.675 0.703 1,599,152 0.6835 -1.01%
2016-04-13 0 0.990 0.980 0.990 0.980 1.020 5,770,000 5,788,500 1.0032 0.696 0.689 0.696 0.689 0.717 8,209,169 0.7051 0.00%
2016-04-12 0 0.990 0.980 0.990 0.960 0.990 2,818,000 2,760,470 0.9796 0.696 0.689 0.696 0.675 0.696 4,009,262 0.6885 1.02%
2016-04-11 0 0.980 0.960 0.980 0.950 1.060 6,889,000 6,817,650 0.9896 0.689 0.675 0.689 0.668 0.745 9,801,208 0.6956 -5.77%
2016-04-08 0 1.040 1.030 1.040 1.020 1.080 8,441,000 8,896,010 1.0539 0.731 0.724 0.731 0.717 0.759 12,009,289 0.7408 -2.80%
2016-04-07 0 1.070 1.070 1.080 1.040 1.080 12,631,000 13,381,440 1.0594 0.752 0.752 0.759 0.731 0.759 17,970,541 0.7446 0.94%
2016-04-06 0 1.060 1.050 1.060 0.940 1.060 25,289,000 25,585,070 1.0117 0.745 0.738 0.745 0.661 0.745 35,979,495 0.7111 12.77%
2016-04-05 0 0.940 0.940 0.960 0.900 0.990 12,868,000 12,283,510 0.9546 0.661 0.661 0.675 0.633 0.696 18,307,728 0.6709 5.62%
2016-04-01 0 0.890 0.870 0.890 0.830 0.920 8,129,000 7,237,300 0.8903 0.626 0.611 0.626 0.583 0.647 11,565,397 0.6258 4.71%
2016-03-31 0 0.850 0.840 0.850 0.820 0.870 3,739,000 3,121,560 0.8349 0.597 0.590 0.597 0.576 0.611 5,319,599 0.5868 1.19%
2016-03-30 0 0.840 0.830 0.840 0.760 0.850 6,603,000 5,328,100 0.8069 0.590 0.583 0.590 0.534 0.597 9,394,306 0.5672 10.53%
2016-03-29 0 0.760 0.750 0.770 0.730 0.770 2,849,000 2,118,130 0.7435 0.534 0.527 0.541 0.513 0.541 4,053,366 0.5226 -1.30%
2016-03-24 0 0.770 0.750 0.770 0.740 0.770 1,577,000 1,183,030 0.7502 0.541 0.527 0.541 0.520 0.541 2,243,650 0.5273 0.00%
2016-03-23 0 0.770 0.760 0.770 0.760 0.780 1,488,000 1,137,700 0.7646 0.541 0.534 0.541 0.534 0.548 2,117,027 0.5374 0.00%
2016-03-22 0 0.770 0.760 0.770 0.740 0.780 7,455,000 5,684,970 0.7626 0.541 0.534 0.541 0.520 0.548 10,606,475 0.5360 4.05%
2016-03-21 0 0.740 0.730 0.740 0.680 0.740 7,380,000 5,362,170 0.7266 0.520 0.513 0.520 0.478 0.520 10,499,770 0.5107 7.25%
2016-03-18 0 0.690 0.690 0.700 0.680 0.710 1,094,000 766,520 0.7007 0.485 0.485 0.492 0.478 0.499 1,556,470 0.4925 0.00%
2016-03-17 0 0.690 0.690 0.700 0.680 0.690 688,000 473,290 0.6879 0.485 0.485 0.492 0.478 0.485 978,840 0.4835 1.47%
2016-03-16 0 0.680 0.670 0.700 0.670 0.710 1,641,000 1,127,520 0.6871 0.478 0.471 0.492 0.471 0.499 2,334,705 0.4829 -2.86%
2016-03-15 0 0.700 0.690 0.700 0.650 0.750 12,035,000 8,455,550 0.7026 0.492 0.485 0.492 0.457 0.527 17,122,592 0.4938 14.75%
2016-03-14 0 0.610 0.600 0.610 0.620 0.620 6,000 3,720 0.6200 0.429 0.422 0.429 0.436 0.436 8,536 0.4358 1.67%
2016-03-11 0 0.600 0.600 0.610 0.580 0.600 22,000 13,060 0.5936 0.422 0.422 0.429 0.408 0.422 31,300 0.4173 -1.64%
2016-03-10 0 0.610 0.590 0.620 0.610 0.610 2,000 1,220 0.6100 0.429 0.415 0.436 0.429 0.429 2,845 0.4288 1.67%
2016-03-09 0 0.600 0.590 0.610 0.580 0.600 197,000 116,330 0.5905 0.422 0.415 0.429 0.408 0.422 280,278 0.4151 0.00%
2016-03-08 0 0.600 0.590 0.620 0.580 0.600 53,000 31,600 0.5962 0.422 0.415 0.436 0.408 0.422 75,405 0.4191 1.69%
2016-03-07 0 0.590 0.590 0.610 0.590 0.610 43,000 26,170 0.6086 0.415 0.415 0.429 0.415 0.429 61,178 0.4278 -4.84%
2016-03-04 0 0.620 0.610 0.620 0.610 0.620 489,000 302,580 0.6188 0.436 0.429 0.436 0.429 0.436 695,716 0.4349 1.64%
2016-03-03 0 0.610 0.600 0.610 0.580 0.610 485,000 290,680 0.5993 0.429 0.422 0.429 0.408 0.429 690,026 0.4213 3.39%
2016-03-02 0 0.590 0.590 0.600 0.580 0.600 435,000 257,910 0.5929 0.415 0.415 0.422 0.408 0.422 618,889 0.4167 1.72%
2016-03-01 0 0.580 0.580 0.590 0.560 0.590 567,000 324,040 0.5715 0.408 0.408 0.415 0.394 0.415 806,690 0.4017 -1.69%
2016-02-29 0 0.590 0.570 0.630 - - 0 0 - 0.415 0.401 0.443 - - 0 - 0.00%
2016-02-26 0 0.590 0.590 0.620 0.590 0.590 5,000 2,950 0.5900 0.415 0.415 0.436 0.415 0.415 7,114 0.4147 0.00%
2016-02-25 0 0.590 0.590 0.600 0.580 0.600 353,000 209,450 0.5933 0.415 0.415 0.422 0.408 0.422 502,225 0.4170 0.00%
2016-02-24 0 0.590 0.590 0.600 0.590 0.600 5,000 2,990 0.5980 0.415 0.415 0.422 0.415 0.422 7,114 0.4203 -1.67%
2016-02-23 0 0.600 0.600 0.610 0.590 0.620 495,000 301,520 0.6091 0.422 0.422 0.429 0.415 0.436 704,253 0.4281 3.45%
2016-02-22 0 0.580 0.580 0.610 0.580 0.610 1,803,000 1,079,770 0.5989 0.408 0.408 0.429 0.408 0.429 2,565,188 0.4209 0.00%
2016-02-19 0 0.580 0.580 0.590 0.560 0.590 134,000 77,380 0.5775 0.408 0.408 0.415 0.394 0.415 190,646 0.4059 3.57%
2016-02-18 0 0.560 0.560 0.580 0.560 0.580 657,000 380,570 0.5793 0.394 0.394 0.408 0.394 0.408 934,736 0.4071 0.00%
2016-02-17 0 0.560 0.560 0.570 0.550 0.570 953,000 534,130 0.5605 0.394 0.394 0.401 0.387 0.401 1,355,865 0.3939 0.00%
2016-02-16 0 0.560 0.560 0.570 0.560 0.580 141,000 81,560 0.5784 0.394 0.394 0.401 0.394 0.408 200,605 0.4066 1.82%
2016-02-15 0 0.550 0.550 0.580 0.530 0.530 25,000 13,250 0.5300 0.387 0.387 0.408 0.373 0.373 35,568 0.3725 3.77%
2016-02-12 0 0.530 0.520 0.620 0.530 0.530 2,000 1,060 0.5300 0.373 0.365 0.436 0.373 0.373 2,845 0.3725 -3.64%
2016-02-11 0 0.550 0.550 0.570 0.520 0.580 297,000 166,640 0.5611 0.387 0.387 0.401 0.365 0.408 422,552 0.3944 -1.79%
2016-02-05 0 0.560 0.560 0.580 0.550 0.580 924,000 528,140 0.5716 0.394 0.394 0.408 0.387 0.408 1,314,605 0.4017 0.00%
2016-02-04 0 0.560 0.560 0.570 0.560 0.580 1,374,000 788,000 0.5735 0.394 0.394 0.401 0.394 0.408 1,954,835 0.4031 1.82%
2016-02-03 0 0.550 0.550 0.570 0.550 0.560 441,000 243,750 0.5527 0.387 0.387 0.401 0.387 0.394 627,425 0.3885 -1.79%
2016-02-02 0 0.560 0.550 0.570 0.550 0.570 457,000 257,870 0.5643 0.394 0.387 0.401 0.387 0.401 650,189 0.3966 0.00%
2016-02-01 0 0.560 0.550 0.570 0.550 0.570 303,000 171,440 0.5658 0.394 0.387 0.401 0.387 0.401 431,088 0.3977 -3.45%
2016-01-29 0 0.580 0.570 0.580 0.550 0.580 965,000 548,100 0.5680 0.408 0.401 0.408 0.387 0.408 1,372,937 0.3992 5.45%
2016-01-28 0 0.550 0.550 0.570 0.550 0.590 1,904,000 1,078,350 0.5664 0.387 0.387 0.401 0.387 0.415 2,708,884 0.3981 -3.51%
2016-01-27 0 0.570 0.570 0.580 0.570 0.590 890,000 516,850 0.5807 0.401 0.401 0.408 0.401 0.415 1,266,232 0.4082 -3.39%
2016-01-26 0 0.590 0.590 0.600 0.580 0.610 401,000 237,540 0.5924 0.415 0.415 0.422 0.408 0.429 570,516 0.4164 -1.67%
2016-01-25 0 0.600 0.600 0.610 0.600 0.610 318,000 192,440 0.6052 0.422 0.422 0.429 0.422 0.429 452,429 0.4253 -1.64%
2016-01-22 0 0.610 0.610 0.620 0.600 0.610 208,000 126,390 0.6076 0.429 0.429 0.436 0.422 0.429 295,928 0.4271 1.67%
2016-01-21 0 0.600 0.600 0.620 0.600 0.630 3,326,000 2,049,910 0.6163 0.422 0.422 0.436 0.422 0.443 4,732,010 0.4332 -1.64%
2016-01-20 0 0.610 0.610 0.620 0.610 0.630 418,000 257,150 0.6152 0.429 0.429 0.436 0.429 0.443 594,702 0.4324 -6.15%
2016-01-19 0 0.650 0.640 0.650 0.640 0.660 306,000 198,820 0.6497 0.457 0.450 0.457 0.450 0.464 435,356 0.4567 1.56%
2016-01-18 0 0.640 0.630 0.640 0.630 0.640 152,000 96,710 0.6363 0.450 0.443 0.450 0.443 0.450 216,255 0.4472 3.23%
2016-01-15 0 0.620 0.620 0.630 0.620 0.640 599,000 375,570 0.6270 0.436 0.436 0.443 0.436 0.450 852,217 0.4407 -1.59%
2016-01-14 0 0.630 0.630 0.650 0.620 0.640 1,202,000 749,740 0.6237 0.443 0.443 0.457 0.436 0.450 1,710,125 0.4384 0.00%
2016-01-13 0 0.630 0.630 0.640 0.630 0.650 211,000 135,830 0.6437 0.443 0.443 0.450 0.443 0.457 300,197 0.4525 -1.56%
2016-01-12 0 0.640 0.630 0.640 0.630 0.660 214,000 136,550 0.6381 0.450 0.443 0.450 0.443 0.464 304,465 0.4485 1.59%
2016-01-11 0 0.630 0.630 0.650 0.630 0.660 2,474,000 1,592,760 0.6438 0.443 0.443 0.457 0.443 0.464 3,519,841 0.4525 -4.55%
2016-01-08 0 0.660 0.660 0.670 0.650 0.680 932,000 624,290 0.6698 0.464 0.464 0.471 0.457 0.478 1,325,987 0.4708 0.00%
2016-01-07 0 0.660 0.650 0.660 0.650 0.680 3,984,000 2,631,200 0.6604 0.464 0.457 0.464 0.457 0.478 5,668,168 0.4642 -2.94%
2016-01-06 0 0.680 0.680 0.690 0.680 0.690 537,000 367,730 0.6848 0.478 0.478 0.485 0.478 0.485 764,008 0.4813 -1.45%
2016-01-05 0 0.690 0.680 0.690 0.690 0.700 708,000 489,520 0.6914 0.485 0.478 0.485 0.485 0.492 1,007,295 0.4860 0.00%
2016-01-04 0 0.690 0.680 0.690 0.670 0.700 1,651,000 1,131,570 0.6854 0.485 0.478 0.485 0.471 0.492 2,348,932 0.4817 0.00%
2015-12-31 0 0.690 0.690 0.700 0.690 0.690 7,000 4,830 0.6900 0.485 0.485 0.492 0.485 0.485 9,959 0.4850 0.00%
2015-12-30 0 0.690 0.690 0.700 0.680 0.700 629,000 432,410 0.6875 0.485 0.485 0.492 0.478 0.492 894,899 0.4832 0.00%
2015-12-29 0 0.690 0.690 0.700 0.690 0.710 214,000 149,500 0.6986 0.485 0.485 0.492 0.485 0.499 304,465 0.4910 -1.43%
2015-12-28 0 0.700 0.700 0.710 0.690 0.720 916,000 640,300 0.6990 0.492 0.492 0.499 0.485 0.506 1,303,223 0.4913 1.45%
2015-12-24 0 0.690 0.690 0.700 0.690 0.690 156,000 107,640 0.6900 0.485 0.485 0.492 0.485 0.485 221,946 0.4850 0.00%
2015-12-23 0 0.690 0.690 0.700 0.680 0.700 718,000 494,870 0.6892 0.485 0.485 0.492 0.478 0.492 1,021,522 0.4844 1.47%
2015-12-22 0 0.680 0.680 0.700 0.680 0.700 1,596,000 1,108,740 0.6947 0.478 0.478 0.492 0.478 0.492 2,270,682 0.4883 0.00%
2015-12-21 0 0.680 0.680 0.690 0.670 0.690 331,000 225,960 0.6827 0.478 0.478 0.485 0.471 0.485 470,925 0.4798 0.00%
2015-12-18 0 0.680 0.680 0.700 0.670 0.690 664,000 452,935 0.6821 0.478 0.478 0.492 0.471 0.485 944,695 0.4795 1.49%
2015-12-17 0 0.670 0.670 0.680 0.660 0.710 2,518,000 1,707,020 0.6779 0.471 0.471 0.478 0.464 0.499 3,582,442 0.4765 -1.47%
2015-12-16 0 0.680 0.680 0.710 0.670 0.710 1,022,000 704,930 0.6898 0.478 0.478 0.499 0.471 0.499 1,454,033 0.4848 1.49%
2015-12-15 0 0.670 0.660 0.670 0.670 0.700 1,222,000 828,240 0.6778 0.471 0.464 0.471 0.471 0.492 1,738,580 0.4764 -2.90%
2015-12-14 0 0.690 0.680 0.690 0.650 0.700 3,116,000 2,073,460 0.6654 0.485 0.478 0.485 0.457 0.492 4,433,236 0.4677 2.99%
2015-12-11 0 0.670 0.660 0.670 0.660 0.690 2,536,000 1,710,950 0.6747 0.471 0.464 0.471 0.464 0.485 3,608,051 0.4742 -4.29%
2015-12-10 0 0.700 0.690 0.700 0.660 0.740 2,944,000 2,083,080 0.7076 0.492 0.485 0.492 0.464 0.520 4,188,526 0.4973 2.94%
2015-12-09 0 0.680 0.680 0.690 0.670 0.700 1,734,000 1,183,890 0.6828 0.478 0.478 0.485 0.471 0.492 2,467,019 0.4799 -1.45%
2015-12-08 0 0.690 0.680 0.700 0.670 0.750 7,334,000 5,145,700 0.7016 0.485 0.478 0.492 0.471 0.527 10,434,324 0.4932 -6.76%
2015-12-07 0 0.740 0.740 0.750 0.730 0.760 266,000 198,530 0.7464 0.520 0.520 0.527 0.513 0.534 378,447 0.5246 1.37%
2015-12-04 0 0.730 0.730 0.750 0.730 0.750 719,000 534,400 0.7433 0.513 0.513 0.527 0.513 0.527 1,022,945 0.5224 -3.95%
2015-12-03 0 0.760 0.750 0.760 0.720 0.770 2,742,000 2,041,000 0.7443 0.534 0.527 0.534 0.506 0.541 3,901,134 0.5232 5.56%
2015-12-02 0 0.720 0.710 0.720 0.720 0.770 2,915,000 2,150,070 0.7376 0.506 0.499 0.506 0.506 0.541 4,147,267 0.5184 -5.26%
2015-12-01 0 0.760 0.750 0.760 0.750 0.790 2,084,000 1,595,600 0.7656 0.534 0.527 0.534 0.527 0.555 2,964,976 0.5381 -3.80%
2015-11-30 0 0.790 0.770 0.790 0.750 0.800 4,123,000 3,183,340 0.7721 0.555 0.541 0.555 0.527 0.562 5,865,928 0.5427 2.60%
2015-11-27 0 0.770 0.770 0.780 0.760 0.820 7,878,000 6,188,690 0.7856 0.541 0.541 0.548 0.534 0.576 11,208,291 0.5522 -4.94%
2015-11-26 0 0.810 0.810 0.820 0.740 0.830 13,098,000 10,241,040 0.7819 0.569 0.569 0.576 0.520 0.583 18,634,957 0.5496 3.85%
2015-11-25 0 0.780 0.770 0.780 0.650 0.820 28,126,000 21,394,370 0.7607 0.548 0.541 0.548 0.457 0.576 40,015,789 0.5346 20.00%
2015-11-24 0 0.650 0.650 0.660 0.640 0.650 1,226,000 794,510 0.6481 0.457 0.457 0.464 0.450 0.457 1,744,271 0.4555 -1.52%
2015-11-23 0 0.660 0.650 0.660 0.640 0.700 6,496,000 4,344,820 0.6688 0.464 0.457 0.464 0.450 0.492 9,242,074 0.4701 1.54%
2015-11-20 0 0.650 0.640 0.650 0.590 0.660 1,587,000 996,570 0.6280 0.457 0.450 0.457 0.415 0.464 2,257,877 0.4414 10.17%
2015-11-19 0 0.590 0.590 0.600 0.570 0.600 404,000 237,160 0.5870 0.415 0.415 0.422 0.401 0.422 574,784 0.4126 3.51%
2015-11-18 0 0.570 0.570 0.590 0.570 0.570 2,000 1,140 0.5700 0.401 0.401 0.415 0.401 0.401 2,845 0.4006 0.00%
2015-11-17 0 0.570 0.570 0.580 0.560 0.600 419,000 243,720 0.5817 0.401 0.401 0.408 0.394 0.422 596,125 0.4088 0.00%
2015-11-16 0 0.570 0.560 0.580 0.550 0.580 837,000 475,280 0.5678 0.401 0.394 0.408 0.387 0.408 1,190,828 0.3991 -1.72%
2015-11-13 0 0.580 0.580 0.600 0.570 0.600 198,000 114,650 0.5790 0.408 0.408 0.422 0.401 0.422 281,701 0.4070 0.00%
2015-11-12 0 0.580 0.580 0.600 0.570 0.590 67,000 39,110 0.5837 0.408 0.408 0.422 0.401 0.415 95,323 0.4103 1.75%
2015-11-11 0 0.570 0.570 0.590 0.570 0.570 41,000 23,370 0.5700 0.401 0.401 0.415 0.401 0.401 58,332 0.4006 -1.72%
2015-11-10 0 0.580 0.580 0.590 0.580 0.600 1,010,000 590,130 0.5843 0.408 0.408 0.415 0.408 0.422 1,436,960 0.4107 -1.69%
2015-11-09 0 0.590 0.590 0.600 0.570 0.610 1,908,000 1,136,060 0.5954 0.415 0.415 0.422 0.401 0.429 2,714,575 0.4185 3.51%
2015-11-06 0 0.570 0.570 0.580 0.560 0.590 1,615,000 928,140 0.5747 0.401 0.401 0.408 0.394 0.415 2,297,714 0.4039 1.79%
2015-11-05 0 0.560 0.560 0.570 0.560 0.570 1,827,000 1,037,910 0.5681 0.394 0.394 0.401 0.394 0.401 2,599,333 0.3993 -1.75%
2015-11-04 0 0.570 0.570 0.580 0.560 0.590 3,750,000 2,155,110 0.5747 0.401 0.401 0.408 0.394 0.415 5,335,249 0.4039 -1.72%
2015-11-03 0 0.580 0.580 0.590 0.580 0.590 75,000 44,090 0.5879 0.408 0.408 0.415 0.408 0.415 106,705 0.4132 0.00%
2015-11-02 0 0.580 0.580 0.590 0.570 0.600 1,152,000 673,680 0.5848 0.408 0.408 0.415 0.401 0.422 1,638,988 0.4110 -3.33%
2015-10-30 0 0.600 0.600 0.610 0.590 0.610 298,000 180,960 0.6072 0.422 0.422 0.429 0.415 0.429 423,974 0.4268 0.00%
2015-10-29 0 0.600 0.590 0.610 0.590 0.610 447,000 265,810 0.5947 0.422 0.415 0.429 0.415 0.429 635,962 0.4180 -1.64%
2015-10-28 0 0.610 0.600 0.610 0.590 0.620 145,000 87,710 0.6049 0.429 0.422 0.429 0.415 0.436 206,296 0.4252 1.67%
2015-10-27 0 0.600 0.590 0.610 0.590 0.610 896,000 534,330 0.5964 0.422 0.415 0.429 0.415 0.429 1,274,769 0.4192 0.00%
2015-10-26 0 0.600 0.600 0.610 0.600 0.610 504,000 305,550 0.6063 0.422 0.422 0.429 0.422 0.429 717,057 0.4261 -1.64%
2015-10-23 0 0.610 0.600 0.610 0.600 0.620 563,000 342,980 0.6092 0.429 0.422 0.429 0.422 0.436 800,999 0.4282 0.00%
2015-10-22 0 0.610 0.600 0.610 0.590 0.620 1,260,000 760,970 0.6039 0.429 0.422 0.429 0.415 0.436 1,792,644 0.4245 -1.61%
2015-10-20 0 0.620 0.610 0.620 0.610 0.640 1,262,000 780,440 0.6184 0.436 0.429 0.436 0.429 0.450 1,795,489 0.4347 -1.59%
2015-10-19 0 0.630 0.630 0.640 0.620 0.640 1,257,000 798,920 0.6356 0.443 0.443 0.450 0.436 0.450 1,788,375 0.4467 0.00%
2015-10-16 0 0.630 0.630 0.640 0.620 0.640 1,199,000 765,880 0.6388 0.443 0.443 0.450 0.436 0.450 1,705,857 0.4490 0.00%
2015-10-15 0 0.630 0.620 0.630 0.620 0.650 2,738,000 1,744,340 0.6371 0.443 0.436 0.443 0.436 0.457 3,895,443 0.4478 -3.08%
2015-10-14 0 0.650 0.640 0.650 0.630 0.650 527,000 338,340 0.6420 0.457 0.450 0.457 0.443 0.457 749,780 0.4513 -1.52%
2015-10-13 0 0.660 0.640 0.660 0.630 0.660 716,000 471,730 0.6588 0.464 0.450 0.464 0.443 0.464 1,018,677 0.4631 1.54%
2015-10-12 0 0.650 0.640 0.650 0.640 0.660 1,695,000 1,103,760 0.6512 0.457 0.450 0.457 0.450 0.464 2,411,532 0.4577 3.17%
2015-10-09 0 0.630 0.620 0.630 0.610 0.640 6,175,000 3,889,860 0.6299 0.443 0.436 0.443 0.429 0.450 8,785,376 0.4428 3.28%
2015-10-08 0 0.610 0.600 0.610 0.590 0.620 1,075,000 656,900 0.6111 0.429 0.422 0.429 0.415 0.436 1,529,438 0.4295 -4.69%
2015-10-07 0 0.640 0.620 0.640 0.590 0.640 648,000 400,280 0.6177 0.450 0.436 0.450 0.415 0.450 921,931 0.4342 8.47%
2015-10-06 0 0.590 0.590 0.600 0.580 0.600 697,000 410,170 0.5885 0.415 0.415 0.422 0.408 0.422 991,645 0.4136 -1.67%
2015-10-05 0 0.600 0.580 0.600 0.580 0.610 236,000 141,390 0.5991 0.422 0.408 0.422 0.408 0.429 335,765 0.4211 3.45%
2015-10-02 0 0.580 0.580 0.600 0.580 0.610 434,000 256,150 0.5902 0.408 0.408 0.422 0.408 0.429 617,466 0.4148 0.00%
2015-09-30 0 0.580 0.580 0.590 0.580 0.610 464,000 276,460 0.5958 0.408 0.408 0.415 0.408 0.429 660,148 0.4188 -1.69%
2015-09-29 0 0.590 0.580 0.590 0.580 0.590 325,000 191,740 0.5900 0.415 0.408 0.415 0.408 0.415 462,388 0.4147 -3.28%
2015-09-25 0 0.610 0.590 0.600 0.590 0.630 1,901,000 1,163,420 0.6120 0.429 0.415 0.422 0.415 0.443 2,704,615 0.4302 0.00%
2015-09-24 0 0.610 0.600 0.620 0.600 0.620 138,000 83,690 0.6064 0.429 0.422 0.436 0.422 0.436 196,337 0.4263 -3.17%
2015-09-23 0 0.630 0.610 0.630 0.600 0.630 1,226,000 757,760 0.6181 0.443 0.429 0.443 0.422 0.443 1,744,271 0.4344 -3.08%
2015-09-22 0 0.650 0.640 0.660 0.650 0.680 1,318,000 868,030 0.6586 0.457 0.450 0.464 0.457 0.478 1,875,162 0.4629 -1.52%
2015-09-21 0 0.660 0.650 0.660 0.600 0.680 1,371,000 871,000 0.6353 0.464 0.457 0.464 0.422 0.478 1,950,567 0.4465 3.13%
2015-09-18 0 0.640 0.630 0.640 0.580 0.640 873,000 547,020 0.6266 0.450 0.443 0.450 0.408 0.450 1,242,046 0.4404 6.67%
2015-09-17 0 0.600 0.600 0.610 0.590 0.630 1,872,000 1,150,780 0.6147 0.422 0.422 0.429 0.415 0.443 2,663,356 0.4321 0.00%
2015-09-16 0 0.600 0.590 0.600 0.570 0.600 724,000 427,910 0.5910 0.422 0.415 0.422 0.401 0.422 1,030,059 0.4154 5.26%
2015-09-15 0 0.570 0.560 0.580 0.540 0.590 1,149,000 650,210 0.5659 0.401 0.394 0.408 0.380 0.415 1,634,720 0.3978 5.56%
2015-09-14 0 0.540 0.540 0.550 0.540 0.600 660,000 369,230 0.5594 0.380 0.380 0.387 0.380 0.422 939,004 0.3932 -6.90%
2015-09-11 0 0.580 0.570 0.580 0.550 0.600 1,194,000 695,840 0.5828 0.408 0.401 0.408 0.387 0.422 1,698,743 0.4096 1.75%
2015-09-10 0 0.570 0.570 0.580 0.570 0.600 1,325,000 774,280 0.5844 0.401 0.401 0.408 0.401 0.422 1,885,121 0.4107 -6.56%
2015-09-09 0 0.610 0.610 0.630 0.520 0.660 25,456,000 13,483,865 0.5297 0.429 0.429 0.443 0.365 0.464 36,217,092 0.3723 17.31%
2015-09-08 0 0.520 0.510 0.520 0.495 0.520 1,074,000 544,340 0.5068 0.365 0.358 0.365 0.348 0.365 1,528,015 0.3562 6.12%
2015-09-07 0 0.490 0.485 0.510 0.490 0.510 1,285,000 640,370 0.4983 0.344 0.341 0.358 0.344 0.358 1,828,212 0.3503 -3.92%
2015-09-04 0 0.510 0.510 0.520 0.500 0.530 1,733,000 913,040 0.5269 0.358 0.358 0.365 0.351 0.373 2,465,596 0.3703 3.03%
2015-09-02 0 0.495 0.495 0.510 0.495 0.540 1,004,000 504,230 0.5022 0.348 0.348 0.358 0.348 0.380 1,428,424 0.3530 -1.00%
2015-09-01 0 0.500 0.495 0.510 0.495 0.530 2,288,000 1,151,555 0.5033 0.351 0.348 0.358 0.348 0.373 3,255,213 0.3538 0.00%
2015-08-31 0 0.500 0.520 0.530 0.500 0.580 3,009,000 1,607,350 0.5342 0.351 0.365 0.373 0.351 0.408 4,281,004 0.3755 -15.25%
2015-08-28 0 0.590 0.590 0.610 0.590 0.600 376,000 224,680 0.5976 0.415 0.415 0.429 0.415 0.422 534,948 0.4200 0.00%
2015-08-27 0 0.590 0.590 0.600 0.570 0.610 774,000 456,380 0.5896 0.415 0.415 0.422 0.401 0.429 1,101,195 0.4144 -1.67%
2015-08-26 0 0.600 0.570 0.600 0.570 0.600 1,090,000 626,400 0.5747 0.422 0.401 0.422 0.401 0.422 1,550,779 0.4039 3.45%
2015-08-25 0 0.580 0.580 0.600 0.570 0.620 1,621,000 957,700 0.5908 0.408 0.408 0.422 0.401 0.436 2,306,250 0.4153 -4.92%
2015-08-24 0 0.610 0.600 0.620 0.600 0.630 557,000 341,870 0.6138 0.429 0.422 0.436 0.422 0.443 792,462 0.4314 -6.15%
2015-08-21 0 0.650 0.640 0.650 0.640 0.690 1,255,000 819,650 0.6531 0.457 0.450 0.457 0.450 0.485 1,785,530 0.4591 -7.14%
2015-08-20 0 0.700 0.690 0.720 0.680 0.730 817,000 566,530 0.6934 0.492 0.485 0.506 0.478 0.513 1,162,373 0.4874 -4.11%
2015-08-19 0 0.730 0.710 0.740 0.700 0.750 283,000 200,840 0.7097 0.513 0.499 0.520 0.492 0.527 402,633 0.4988 -2.67%
2015-08-18 0 0.750 0.720 0.750 0.720 0.750 144,000 105,040 0.7294 0.527 0.506 0.527 0.506 0.527 204,874 0.5127 1.35%
2015-08-17 0 0.740 0.740 0.760 0.740 0.790 2,500,000 1,916,400 0.7666 0.520 0.520 0.534 0.520 0.555 3,556,833 0.5388 1.37%
2015-08-14 0 0.730 0.720 0.740 0.720 0.750 295,000 214,800 0.7281 0.513 0.506 0.520 0.506 0.527 419,706 0.5118 1.39%
2015-08-13 0 0.720 0.710 0.760 0.710 0.780 2,243,000 1,625,110 0.7245 0.506 0.499 0.534 0.499 0.548 3,191,190 0.5092 -2.70%
2015-08-12 0 0.740 0.740 0.760 0.740 0.760 186,000 139,060 0.7476 0.520 0.520 0.534 0.520 0.534 264,628 0.5255 -2.63%
2015-08-11 0 0.760 0.750 0.760 0.750 0.800 1,244,000 968,750 0.7787 0.534 0.527 0.534 0.527 0.562 1,769,880 0.5474 -2.56%
2015-08-10 0 0.780 0.770 0.800 0.780 0.800 161,000 127,000 0.7888 0.548 0.541 0.562 0.548 0.562 229,060 0.5544 -1.27%
2015-08-07 0 0.790 0.780 0.790 0.760 0.800 147,000 116,130 0.7900 0.555 0.548 0.555 0.534 0.562 209,142 0.5553 2.60%
2015-08-06 0 0.770 0.770 0.780 0.760 0.770 53,000 40,710 0.7681 0.541 0.541 0.548 0.534 0.541 75,405 0.5399 1.32%
2015-08-05 0 0.760 0.760 0.770 0.750 0.760 3,656,000 2,742,190 0.7501 0.534 0.534 0.541 0.527 0.534 5,201,512 0.5272 0.00%
2015-08-04 0 0.760 0.740 0.760 0.720 0.760 400,000 299,890 0.7497 0.534 0.520 0.534 0.506 0.534 569,093 0.5270 1.33%
2015-08-03 0 0.750 0.750 0.760 0.750 0.760 72,000 54,100 0.7514 0.527 0.527 0.534 0.527 0.534 102,437 0.5281 0.00%
2015-07-31 0 0.750 0.750 0.760 0.740 0.760 565,000 423,090 0.7488 0.527 0.527 0.534 0.520 0.534 803,844 0.5263 -1.32%
2015-07-30 0 0.760 0.750 0.780 0.750 0.790 744,000 573,870 0.7713 0.534 0.527 0.548 0.527 0.555 1,058,513 0.5421 -5.00%
2015-07-29 0 0.800 0.800 0.810 0.780 0.800 612,000 482,280 0.7880 0.562 0.562 0.569 0.548 0.562 870,713 0.5539 0.00%
2015-07-28 0 0.800 0.780 0.800 0.780 0.810 595,000 470,130 0.7901 0.562 0.548 0.562 0.548 0.569 846,526 0.5554 2.56%
2015-07-27 0 0.780 0.780 0.800 0.770 0.820 505,000 402,130 0.7963 0.548 0.548 0.562 0.541 0.576 718,480 0.5597 -6.02%
2015-07-24 0 0.830 0.820 0.830 0.820 0.830 545,000 448,090 0.8222 0.583 0.576 0.583 0.576 0.583 775,389 0.5779 0.00%
2015-07-23 0 0.830 0.830 0.850 0.830 0.850 175,000 147,790 0.8445 0.583 0.583 0.597 0.583 0.597 248,978 0.5936 -1.19%
2015-07-22 0 0.840 0.830 0.840 0.830 0.850 229,000 192,430 0.8403 0.590 0.583 0.590 0.583 0.597 325,806 0.5906 -2.33%
2015-07-21 0 0.860 0.850 0.860 0.850 0.880 22,000 19,000 0.8636 0.604 0.597 0.604 0.597 0.619 31,300 0.6070 0.00%
2015-07-20 0 0.860 0.850 0.860 0.850 0.880 50,000 43,320 0.8664 0.604 0.597 0.604 0.597 0.619 71,137 0.6090 1.18%
2015-07-17 0 0.850 0.850 0.870 0.850 0.880 86,000 73,570 0.8555 0.597 0.597 0.611 0.597 0.619 122,355 0.6013 1.19%
2015-07-16 0 0.840 0.830 0.840 0.830 0.880 288,000 241,910 0.8400 0.590 0.583 0.590 0.583 0.619 409,747 0.5904 -1.18%
2015-07-15 0 0.850 0.830 0.850 0.830 0.850 204,000 170,580 0.8362 0.597 0.583 0.597 0.583 0.597 290,238 0.5877 1.19%
2015-07-14 0 0.840 0.840 0.850 0.830 0.900 1,009,000 853,170 0.8456 0.590 0.590 0.597 0.583 0.633 1,435,538 0.5943 -3.45%
2015-07-13 0 0.870 0.860 0.870 0.850 0.880 589,000 509,580 0.8652 0.611 0.604 0.611 0.597 0.619 837,990 0.6081 2.35%
2015-07-10 0 0.850 0.830 0.850 0.800 0.870 1,970,000 1,644,740 0.8349 0.597 0.583 0.597 0.562 0.611 2,802,784 0.5868 6.25%
2015-07-09 0 0.800 0.790 0.800 0.680 0.800 1,237,000 944,720 0.7637 0.562 0.555 0.562 0.478 0.562 1,759,921 0.5368 15.94%
2015-07-08 0 0.690 0.640 0.690 0.610 0.740 3,929,000 2,666,810 0.6788 0.485 0.450 0.485 0.429 0.520 5,589,918 0.4771 -13.75%
2015-07-07 0 0.800 0.790 0.800 0.760 0.840 1,580,000 1,273,670 0.8061 0.562 0.555 0.562 0.534 0.590 2,247,918 0.5666 -6.98%
2015-07-06 0 0.860 0.850 0.860 0.670 0.950 4,588,000 3,627,890 0.7907 0.604 0.597 0.604 0.471 0.668 6,527,499 0.5558 -8.51%
2015-07-03 0 0.940 0.930 0.940 0.930 1.000 1,425,000 1,362,710 0.9563 0.661 0.654 0.661 0.654 0.703 2,027,395 0.6721 -6.93%
2015-07-02 0 1.010 1.000 1.020 1.000 1.020 367,000 370,080 1.0084 0.710 0.703 0.717 0.703 0.717 522,143 0.7088 -0.98%
2015-06-30 0 1.020 1.020 1.030 1.000 1.030 375,000 383,050 1.0215 0.717 0.717 0.724 0.703 0.724 533,525 0.7180 -0.97%
2015-06-29 0 1.030 1.010 1.030 1.000 1.050 614,000 632,700 1.0305 0.724 0.710 0.724 0.703 0.738 873,558 0.7243 -2.83%
2015-06-26 0 1.060 1.050 1.060 1.050 1.080 992,000 1,046,810 1.0553 0.745 0.738 0.745 0.738 0.759 1,411,351 0.7417 -0.93%
2015-06-25 0 1.070 1.060 1.080 1.060 1.100 346,000 376,120 1.0871 0.752 0.745 0.759 0.745 0.773 492,266 0.7641 -0.93%
2015-06-24 0 1.080 1.060 1.080 1.050 1.080 933,000 995,060 1.0665 0.759 0.745 0.759 0.738 0.759 1,327,410 0.7496 0.93%
2015-06-23 0 1.070 1.060 1.070 1.050 1.070 355,666 376,406 1.0583 0.752 0.745 0.752 0.738 0.752 506,018 0.7439 0.00%
2015-06-22 0 1.070 1.050 1.070 1.050 1.070 1,178,000 1,246,439 1.0581 0.752 0.738 0.752 0.738 0.752 1,675,979 0.7437 0.94%
2015-06-19 0 1.060 1.060 1.070 1.060 1.100 216,000 230,710 1.0681 0.745 0.745 0.752 0.745 0.773 307,310 0.7507 -1.85%
2015-06-18 0 1.080 1.080 1.090 1.070 1.090 256,000 276,190 1.0789 0.759 0.759 0.766 0.752 0.766 364,220 0.7583 0.93%
2015-06-17 0 1.070 1.070 1.080 1.060 1.080 317,000 338,900 1.0691 0.752 0.752 0.759 0.745 0.759 451,006 0.7514 0.00%
2015-06-16 0 1.070 1.060 1.070 1.070 1.090 1,712,000 1,842,250 1.0761 0.752 0.745 0.752 0.752 0.766 2,435,719 0.7563 -1.83%
2015-06-15 0 1.090 1.080 1.090 1.080 1.100 836,000 910,390 1.0890 0.766 0.759 0.766 0.759 0.773 1,189,405 0.7654 -0.91%
2015-06-12 0 1.100 1.090 1.100 1.090 1.110 520,000 571,670 1.0994 0.773 0.766 0.773 0.766 0.780 739,821 0.7727 0.00%
2015-06-11 0 1.100 1.090 1.100 1.090 1.110 758,000 833,000 1.0989 0.773 0.766 0.773 0.766 0.780 1,078,432 0.7724 1.85%
2015-06-10 0 1.080 1.070 1.080 1.070 1.120 2,133,000 2,325,240 1.0901 0.759 0.752 0.759 0.752 0.787 3,034,690 0.7662 0.00%
2015-06-09 0 1.080 1.080 1.090 1.070 1.140 3,425,000 3,775,380 1.1023 0.759 0.759 0.766 0.752 0.801 4,872,861 0.7748 -5.26%
2015-06-08 0 1.140 1.120 1.140 1.120 1.170 1,970,000 2,253,720 1.1440 0.801 0.787 0.801 0.787 0.822 2,802,784 0.8041 -1.72%
2015-06-05 0 1.160 1.150 1.170 1.150 1.190 1,101,000 1,289,660 1.1714 0.815 0.808 0.822 0.808 0.836 1,566,429 0.8233 -1.69%
2015-06-04 0 1.180 1.170 1.180 1.130 1.190 3,738,000 4,354,680 1.1650 0.829 0.822 0.829 0.794 0.836 5,318,176 0.8188 1.07%
2015-06-03 0 1.190 1.200 1.210 1.190 1.260 6,927,000 8,365,860 1.2077 0.821 0.827 0.834 0.821 0.869 10,045,202 0.8328 -4.03%
2015-06-02 0 1.240 1.220 1.230 1.190 1.280 11,256,000 13,917,110 1.2364 0.855 0.841 0.848 0.821 0.883 16,322,909 0.8526 3.33%
2015-06-01 0 1.200 1.200 1.210 1.170 1.200 3,722,000 4,424,470 1.1887 0.827 0.827 0.834 0.807 0.827 5,397,465 0.8197 3.45%
2015-05-29 0 1.160 1.150 1.170 1.140 1.170 1,055,000 1,216,660 1.1532 0.800 0.793 0.807 0.786 0.807 1,529,910 0.7952 0.00%
2015-05-28 0 1.160 1.150 1.160 1.150 1.200 3,413,000 4,012,660 1.1757 0.800 0.793 0.800 0.793 0.827 4,949,368 0.8107 -1.69%
2015-05-27 0 1.180 1.180 1.200 1.180 1.210 5,263,000 6,268,075 1.1910 0.814 0.814 0.827 0.814 0.834 7,632,149 0.8213 0.00%
2015-05-26 0 1.180 1.170 1.190 1.160 1.190 2,101,000 2,472,080 1.1766 0.814 0.807 0.821 0.800 0.821 3,046,769 0.8114 1.72%
2015-05-22 0 1.160 1.160 1.170 1.150 1.180 2,987,000 3,475,400 1.1635 0.800 0.800 0.807 0.793 0.814 4,331,604 0.8023 0.00%
2015-05-21 0 1.160 1.160 1.180 1.160 1.200 5,103,000 5,969,990 1.1699 0.800 0.800 0.814 0.800 0.827 7,400,125 0.8067 -2.52%
2015-05-20 0 1.190 1.180 1.190 1.180 1.240 3,756,000 4,548,080 1.2109 0.821 0.814 0.821 0.814 0.855 5,446,770 0.8350 -2.46%
2015-05-19 0 1.220 1.220 1.230 1.200 1.260 7,881,000 9,668,970 1.2269 0.841 0.841 0.848 0.827 0.869 11,428,647 0.8460 2.52%
2015-05-18 0 1.190 1.180 1.190 1.150 1.250 9,334,000 11,109,100 1.1902 0.821 0.814 0.821 0.793 0.862 13,535,717 0.8207 2.59%
2015-05-15 0 1.160 1.160 1.170 1.150 1.180 5,154,000 5,977,700 1.1598 0.800 0.800 0.807 0.793 0.814 7,474,083 0.7998 0.00%
2015-05-14 0 1.160 1.160 1.170 1.150 1.190 2,221,000 2,593,820 1.1679 0.800 0.800 0.807 0.793 0.821 3,220,787 0.8053 0.00%
2015-05-13 0 1.160 1.160 1.170 1.160 1.190 4,930,000 5,774,100 1.1712 0.800 0.800 0.807 0.800 0.821 7,149,249 0.8077 -1.69%
2015-05-12 0 1.180 1.170 1.180 1.170 1.190 2,520,000 2,971,240 1.1791 0.814 0.807 0.814 0.807 0.821 3,654,383 0.8131 0.00%
2015-05-11 0 1.180 1.180 1.190 1.160 1.200 3,825,000 4,509,240 1.1789 0.814 0.814 0.821 0.800 0.827 5,546,831 0.8129 0.00%
2015-05-08 0 1.180 1.170 1.190 1.150 1.230 3,347,000 3,952,820 1.1810 0.814 0.807 0.821 0.793 0.848 4,853,658 0.8144 -0.84%
2015-05-07 0 1.190 1.190 1.200 1.180 1.240 3,461,000 4,211,880 1.2170 0.821 0.821 0.827 0.814 0.855 5,018,976 0.8392 0.00%
2015-05-06 0 1.190 1.180 1.190 1.180 1.230 3,222,000 3,893,370 1.2084 0.821 0.814 0.821 0.814 0.848 4,672,389 0.8333 0.00%
2015-05-05 0 1.190 1.190 1.200 1.180 1.280 3,703,000 4,528,960 1.2231 0.821 0.821 0.827 0.814 0.883 5,369,912 0.8434 -3.25%
2015-05-04 0 1.230 1.220 1.230 1.170 1.280 14,738,000 18,125,250 1.2298 0.848 0.841 0.848 0.807 0.883 21,372,338 0.8481 6.03%
2015-04-30 0 1.160 1.150 1.160 1.130 1.190 5,141,000 5,921,410 1.1518 0.800 0.793 0.800 0.779 0.821 7,455,231 0.7943 0.00%
2015-04-29 0 1.160 1.150 1.170 1.160 1.180 1,914,000 2,237,030 1.1688 0.800 0.793 0.807 0.800 0.814 2,775,591 0.8060 -0.85%
2015-04-28 0 1.170 1.160 1.170 1.160 1.200 1,773,000 2,070,350 1.1677 0.807 0.800 0.807 0.800 0.827 2,571,119 0.8052 0.00%
2015-04-27 0 1.170 1.170 1.180 1.150 1.230 3,543,000 4,179,690 1.1797 0.807 0.807 0.814 0.793 0.848 5,137,888 0.8135 0.00%
2015-04-24 0 1.170 1.160 1.180 1.150 1.190 2,713,000 3,183,840 1.1735 0.807 0.800 0.814 0.793 0.821 3,934,262 0.8093 0.86%
2015-04-23 0 1.160 1.150 1.160 1.150 1.200 1,987,000 2,329,680 1.1725 0.800 0.793 0.800 0.793 0.827 2,881,452 0.8085 -1.69%
2015-04-22 0 1.180 1.180 1.190 1.160 1.250 1,821,500 2,158,060 1.1848 0.814 0.814 0.821 0.800 0.862 2,641,452 0.8170 1.72%
2015-04-21 0 1.160 1.150 1.160 1.140 1.220 3,214,000 3,764,320 1.1712 0.800 0.793 0.800 0.786 0.841 4,660,788 0.8077 -1.69%
2015-04-20 0 1.180 1.180 1.200 1.160 1.300 7,892,000 9,787,290 1.2402 0.814 0.814 0.827 0.800 0.896 11,444,598 0.8552 0.00%
2015-04-17 0 1.180 1.180 1.190 1.140 1.180 1,263,000 1,476,520 1.1691 0.814 0.814 0.821 0.786 0.814 1,831,542 0.8062 1.72%
2015-04-16 0 1.160 1.150 1.160 1.140 1.190 2,201,000 2,586,350 1.1751 0.800 0.793 0.800 0.786 0.821 3,191,784 0.8103 1.75%
2015-04-15 0 1.140 1.140 1.150 1.120 1.160 1,218,000 1,392,810 1.1435 0.786 0.786 0.793 0.772 0.800 1,766,285 0.7886 -0.87%
2015-04-14 0 1.150 1.140 1.150 1.130 1.200 2,193,000 2,527,180 1.1524 0.793 0.786 0.793 0.779 0.827 3,180,183 0.7947 -3.36%
2015-04-13 0 1.190 1.180 1.200 1.140 1.220 2,920,000 3,451,840 1.1821 0.821 0.814 0.827 0.786 0.841 4,234,443 0.8152 4.39%
2015-04-10 0 1.140 1.120 1.140 1.090 1.180 2,887,000 3,259,450 1.1290 0.786 0.772 0.786 0.752 0.814 4,186,588 0.7785 -0.87%
2015-04-09 0 1.150 1.150 1.170 1.070 1.180 6,177,000 6,920,560 1.1204 0.793 0.793 0.807 0.738 0.814 8,957,588 0.7726 7.48%
2015-04-08 0 1.070 1.060 1.070 1.040 1.090 3,417,000 3,656,230 1.0700 0.738 0.731 0.738 0.717 0.752 4,955,169 0.7379 4.90%
2015-04-02 0 1.020 1.020 1.030 0.990 1.030 1,298,000 1,320,320 1.0172 0.703 0.703 0.710 0.683 0.710 1,882,297 0.7014 2.00%
2015-04-01 0 1.000 0.990 1.010 0.980 1.010 1,031,000 1,021,850 0.9911 0.690 0.683 0.696 0.676 0.696 1,495,107 0.6835 -0.99%
2015-03-31 0 1.010 1.010 1.050 1.010 1.030 874,000 891,630 1.0202 0.696 0.696 0.724 0.696 0.710 1,267,433 0.7035 0.00%
2015-03-30 0 1.010 1.010 1.020 1.010 1.020 632,000 644,000 1.0190 0.696 0.696 0.703 0.696 0.703 916,496 0.7027 0.00%
2015-03-27 0 1.010 1.000 1.010 0.990 1.020 844,000 854,660 1.0126 0.696 0.690 0.696 0.683 0.703 1,223,928 0.6983 1.00%
2015-03-26 0 1.000 1.000 1.020 0.970 1.060 1,439,000 1,464,850 1.0180 0.690 0.690 0.703 0.669 0.731 2,086,769 0.7020 -5.66%
2015-03-25 1 1.060 1.060 1.070 1.060 1.070 96,000 102,060 1.0631 0.731 0.731 0.738 0.731 0.738 139,215 0.7331 -1.85%
2015-03-24 0 1.080 1.080 1.090 1.060 1.100 480,000 514,210 1.0713 0.745 0.745 0.752 0.731 0.759 696,073 0.7387 -1.82%
2015-03-23 0 1.100 1.100 1.110 1.060 1.150 1,753,000 1,926,130 1.0988 0.759 0.759 0.765 0.731 0.793 2,542,116 0.7577 -6.78%
2015-03-20 0 1.180 1.170 1.190 1.160 1.200 456,000 536,190 1.1759 0.814 0.807 0.821 0.800 0.827 661,269 0.8108 -0.84%
2015-03-19 0 1.190 1.180 1.190 1.110 1.190 500,000 579,930 1.1599 0.821 0.814 0.821 0.765 0.821 725,076 0.7998 4.39%
2015-03-18 0 1.140 1.140 1.150 1.130 1.150 321,000 366,760 1.1426 0.786 0.786 0.793 0.779 0.793 465,499 0.7879 -0.87%
2015-03-17 0 1.150 1.130 1.150 1.130 1.170 484,000 557,550 1.1520 0.793 0.779 0.793 0.779 0.807 701,873 0.7944 0.00%
2015-03-16 0 1.150 1.130 1.150 1.110 1.150 210,000 236,340 1.1254 0.793 0.779 0.793 0.765 0.793 304,532 0.7761 1.77%
2015-03-13 0 1.130 1.120 1.150 1.130 1.160 139,000 157,500 1.1331 0.779 0.772 0.793 0.779 0.800 201,571 0.7814 -0.88%
2015-03-12 0 1.140 1.140 1.150 1.130 1.150 219,000 250,130 1.1421 0.786 0.786 0.793 0.779 0.793 317,583 0.7876 0.88%
2015-03-11 0 1.130 1.110 1.130 1.110 1.170 561,000 640,070 1.1409 0.779 0.765 0.779 0.765 0.807 813,535 0.7868 -3.42%
2015-03-10 0 1.170 1.160 1.170 1.130 1.180 180,000 207,450 1.1525 0.807 0.800 0.807 0.779 0.814 261,027 0.7947 0.86%
2015-03-09 0 1.160 1.160 1.170 1.150 1.170 310,000 359,530 1.1598 0.800 0.800 0.807 0.793 0.807 449,547 0.7998 -1.69%
2015-03-06 0 1.180 1.180 1.190 1.170 1.220 499,000 592,100 1.1866 0.814 0.814 0.821 0.807 0.841 723,626 0.8182 -1.67%
2015-03-05 0 1.200 1.180 1.200 1.140 1.210 834,000 977,450 1.1720 0.827 0.814 0.827 0.786 0.834 1,209,427 0.8082 1.69%
2015-03-04 0 1.180 1.180 1.190 1.160 1.300 3,993,000 4,891,710 1.2251 0.814 0.814 0.821 0.800 0.896 5,790,456 0.8448 8.26%
2015-03-03 0 1.090 1.050 1.090 1.050 1.100 359,000 386,960 1.0779 0.752 0.724 0.752 0.724 0.759 520,605 0.7433 0.93%
2015-03-02 0 1.080 1.050 1.080 1.040 1.090 160,000 169,620 1.0601 0.745 0.724 0.745 0.717 0.752 232,024 0.7310 0.93%
2015-02-27 0 1.070 1.050 1.070 1.050 1.080 42,000 44,570 1.0612 0.738 0.724 0.738 0.724 0.745 60,906 0.7318 -0.93%
2015-02-26 0 1.080 1.060 1.080 1.040 1.080 180,000 191,600 1.0644 0.745 0.731 0.745 0.717 0.745 261,027 0.7340 3.85%
2015-02-25 0 1.040 1.040 1.080 1.040 1.080 85,000 90,370 1.0632 0.717 0.717 0.745 0.717 0.745 123,263 0.7331 -1.89%
2015-02-24 0 1.060 1.050 1.060 1.030 1.060 43,000 45,450 1.0570 0.731 0.724 0.731 0.710 0.731 62,357 0.7289 0.00%
2015-02-23 0 1.060 1.040 1.060 1.010 1.060 76,000 79,810 1.0501 0.731 0.717 0.731 0.696 0.731 110,212 0.7242 3.92%
2015-02-18 0 1.020 1.020 1.040 1.020 1.050 6,000 6,160 1.0267 0.703 0.703 0.717 0.703 0.724 8,701 0.7080 -0.97%
2015-02-17 0 1.030 1.030 1.050 0.990 1.050 232,000 236,820 1.0208 0.710 0.710 0.724 0.683 0.724 336,435 0.7039 -0.96%
2015-02-16 0 1.040 1.040 1.060 1.040 1.060 289,000 303,330 1.0496 0.717 0.717 0.731 0.717 0.731 419,094 0.7238 0.97%
2015-02-13 0 1.030 1.030 1.060 1.010 1.080 172,000 180,740 1.0508 0.710 0.710 0.731 0.696 0.745 249,426 0.7246 -1.90%
2015-02-12 0 1.050 1.050 1.070 1.050 1.100 240,000 255,920 1.0663 0.724 0.724 0.738 0.724 0.759 348,036 0.7353 -2.78%
2015-02-11 0 1.080 1.080 1.110 1.080 1.160 176,000 195,730 1.1121 0.745 0.745 0.765 0.745 0.800 255,227 0.7669 -8.47%
2015-02-10 0 1.180 1.100 1.180 1.050 1.180 99,000 106,750 1.0783 0.814 0.759 0.814 0.724 0.814 143,565 0.7436 7.27%
2015-02-09 0 1.100 1.030 1.100 - - 0 0 - 0.759 0.710 0.759 - - 0 - 0.00%
2015-02-06 0 1.100 1.070 1.100 1.040 1.100 296,000 310,430 1.0488 0.759 0.738 0.759 0.717 0.759 429,245 0.7232 2.80%
2015-02-05 0 1.070 1.060 1.070 1.040 1.090 735,000 781,190 1.0628 0.738 0.731 0.738 0.717 0.752 1,065,862 0.7329 -1.83%
2015-02-04 0 1.090 1.080 1.090 1.090 1.100 160,000 174,600 1.0913 0.752 0.745 0.752 0.752 0.759 232,024 0.7525 0.00%
2015-02-03 0 1.090 1.080 1.110 1.060 1.100 163,000 175,390 1.0760 0.752 0.745 0.765 0.731 0.759 236,375 0.7420 2.83%
2015-02-02 0 1.060 1.060 1.070 1.050 1.070 451,000 480,190 1.0647 0.731 0.731 0.738 0.724 0.738 654,018 0.7342 -2.75%
2015-01-30 0 1.090 1.090 1.100 1.080 1.100 67,000 73,090 1.0909 0.752 0.752 0.759 0.745 0.759 97,160 0.7523 0.00%
2015-01-29 0 1.090 1.080 1.090 1.080 1.140 531,000 580,260 1.0928 0.752 0.745 0.752 0.745 0.786 770,031 0.7536 -5.22%
2015-01-28 0 1.150 1.140 1.150 1.120 1.190 190,000 218,380 1.1494 0.793 0.786 0.793 0.772 0.821 275,529 0.7926 -1.71%
2015-01-27 0 1.170 1.170 1.210 1.080 1.200 555,000 647,270 1.1663 0.807 0.807 0.834 0.745 0.827 804,834 0.8042 7.34%
2015-01-26 0 1.090 1.090 1.110 1.070 1.100 272,000 296,110 1.0886 0.752 0.752 0.765 0.738 0.759 394,441 0.7507 0.00%
2015-01-23 0 1.090 1.090 1.100 1.050 1.130 1,266,000 1,373,010 1.0845 0.752 0.752 0.759 0.724 0.779 1,835,892 0.7479 -1.80%
2015-01-22 0 1.110 1.120 1.150 1.110 1.210 529,000 604,070 1.1419 0.765 0.772 0.793 0.765 0.834 767,130 0.7874 -5.93%
2015-01-21 0 1.180 1.180 1.190 1.180 1.260 537,000 645,530 1.2021 0.814 0.814 0.821 0.814 0.869 778,732 0.8290 -7.81%
2015-01-20 0 1.280 1.280 1.290 1.280 1.290 103,000 131,960 1.2812 0.883 0.883 0.890 0.883 0.890 149,366 0.8835 -1.54%
2015-01-19 0 1.300 1.300 1.320 1.280 1.310 168,000 216,490 1.2886 0.896 0.896 0.910 0.883 0.903 243,626 0.8886 -1.52%
2015-01-16 0 1.320 1.310 1.340 1.320 1.330 259,000 342,890 1.3239 0.910 0.903 0.924 0.910 0.917 375,589 0.9129 -1.49%
2015-01-15 0 1.340 1.340 1.350 1.320 1.380 243,000 327,660 1.3484 0.924 0.924 0.931 0.910 0.952 352,387 0.9298 -2.19%
2015-01-14 0 1.370 1.360 1.380 1.340 1.370 282,000 383,780 1.3609 0.945 0.938 0.952 0.924 0.945 408,943 0.9385 1.48%
2015-01-13 0 1.350 1.350 1.370 1.350 1.370 47,000 63,550 1.3521 0.931 0.931 0.945 0.931 0.945 68,157 0.9324 -0.74%
2015-01-12 0 1.360 1.360 1.370 1.340 1.370 88,000 118,500 1.3466 0.938 0.938 0.945 0.924 0.945 127,613 0.9286 0.74%
2015-01-09 0 1.350 1.350 1.390 1.340 1.370 239,000 324,690 1.3585 0.931 0.931 0.959 0.924 0.945 346,586 0.9368 0.00%
2015-01-08 0 1.350 1.350 1.370 1.340 1.360 124,000 167,410 1.3501 0.931 0.931 0.945 0.924 0.938 179,819 0.9310 0.75%
2015-01-07 0 1.340 1.340 1.370 1.340 1.350 22,000 29,490 1.3405 0.924 0.924 0.945 0.924 0.931 31,903 0.9244 0.00%
2015-01-06 0 1.340 1.340 1.360 1.340 1.360 160,000 215,370 1.3461 0.924 0.924 0.938 0.924 0.938 232,024 0.9282 -1.47%
2015-01-05 0 1.360 1.360 1.370 1.360 1.380 168,000 228,910 1.3626 0.938 0.938 0.945 0.938 0.952 243,626 0.9396 -0.73%
2015-01-02 0 1.370 1.370 1.400 1.350 1.400 170,000 234,950 1.3821 0.945 0.945 0.965 0.931 0.965 246,526 0.9530 -2.14%
2014-12-31 0 1.400 1.380 1.410 1.360 1.400 262,000 359,845 1.3735 0.965 0.952 0.972 0.938 0.965 379,940 0.9471 2.94%
2014-12-30 0 1.360 1.320 1.370 1.300 1.360 170,000 224,820 1.3225 0.938 0.910 0.945 0.896 0.938 246,526 0.9120 0.74%
2014-12-29 0 1.350 1.350 1.390 1.300 1.370 245,000 324,810 1.3258 0.931 0.931 0.959 0.896 0.945 355,287 0.9142 0.00%
2014-12-24 0 1.350 1.350 1.380 1.340 1.340 5,000 6,700 1.3400 0.931 0.931 0.952 0.924 0.924 7,251 0.9240 1.50%
2014-12-23 0 1.330 1.330 1.380 1.320 1.350 322,000 433,530 1.3464 0.917 0.917 0.952 0.910 0.931 466,949 0.9284 -5.00%
2014-12-22 0 1.400 1.390 1.410 1.340 1.400 246,000 337,920 1.3737 0.965 0.959 0.972 0.924 0.965 356,737 0.9473 0.72%
2014-12-19 0 1.390 1.390 1.420 1.370 1.400 164,000 228,530 1.3935 0.959 0.959 0.979 0.945 0.965 237,825 0.9609 -0.71%
2014-12-18 0 1.400 1.400 1.420 1.370 1.420 185,000 257,740 1.3932 0.965 0.965 0.979 0.945 0.979 268,278 0.9607 1.45%
2014-12-17 0 1.380 1.380 1.400 1.380 1.430 53,000 74,130 1.3987 0.952 0.952 0.965 0.952 0.986 76,858 0.9645 -1.43%
2014-12-16 0 1.400 1.400 1.420 1.380 1.430 171,000 243,130 1.4218 0.965 0.965 0.979 0.952 0.986 247,976 0.9805 -1.41%
2014-12-15 0 1.420 1.410 1.440 1.410 1.430 253,000 360,485 1.4248 0.979 0.972 0.993 0.972 0.986 366,888 0.9825 -0.70%
2014-12-12 0 1.430 1.430 1.440 1.400 1.440 93,000 132,310 1.4227 0.986 0.986 0.993 0.965 0.993 134,864 0.9811 0.00%
2014-12-11 0 1.430 1.430 1.440 1.390 1.440 632,000 889,840 1.4080 0.986 0.986 0.993 0.959 0.993 916,496 0.9709 0.00%
2014-12-10 0 1.430 1.430 1.440 1.380 1.450 136,000 193,020 1.4193 0.986 0.986 0.993 0.952 1.000 197,221 0.9787 -1.38%
2014-12-09 0 1.450 1.430 1.450 1.400 1.450 209,000 297,470 1.4233 1.000 0.986 1.000 0.965 1.000 303,082 0.9815 0.00%
2014-12-08 0 1.450 1.450 1.460 1.390 1.460 651,000 916,775 1.4083 1.000 1.000 1.007 0.959 1.007 944,049 0.9711 0.69%
2014-12-05 0 1.440 1.420 1.440 1.410 1.440 196,000 277,580 1.4162 0.993 0.979 0.993 0.972 0.993 284,230 0.9766 1.41%
2014-12-04 0 1.420 1.420 1.440 1.420 1.480 377,000 538,460 1.4283 0.979 0.979 0.993 0.979 1.021 546,707 0.9849 -2.74%
2014-12-03 0 1.460 1.460 1.490 1.450 1.480 375,000 551,845 1.4716 1.007 1.007 1.027 1.000 1.021 543,807 1.0148 0.69%
2014-12-02 0 1.450 1.450 1.460 1.430 1.460 256,000 371,150 1.4498 1.000 1.000 1.007 0.986 1.007 371,239 0.9998 0.69%
2014-12-01 0 1.440 1.430 1.440 1.420 1.460 395,000 567,020 1.4355 0.993 0.986 0.993 0.979 1.007 572,810 0.9899 -2.04%
2014-11-28 0 1.470 1.470 1.490 1.460 1.490 113,000 166,740 1.4756 1.014 1.014 1.027 1.007 1.027 163,867 1.0175 -0.68%
2014-11-27 0 1.480 1.480 1.490 1.450 1.500 316,000 468,350 1.4821 1.021 1.021 1.027 1.000 1.034 458,248 1.0220 2.07%
2014-11-26 0 1.450 1.450 1.480 1.440 1.490 210,000 305,475 1.4546 1.000 1.000 1.021 0.993 1.027 304,532 1.0031 -1.36%
2014-11-25 0 1.470 1.470 1.490 1.450 1.480 151,000 222,930 1.4764 1.014 1.014 1.027 1.000 1.021 218,973 1.0181 -0.68%
2014-11-24 0 1.480 1.480 1.490 1.470 1.490 143,000 211,870 1.4816 1.021 1.021 1.027 1.014 1.027 207,372 1.0217 0.00%
2014-11-21 0 1.480 1.480 1.500 1.480 1.490 85,000 125,840 1.4805 1.021 1.021 1.034 1.021 1.027 123,263 1.0209 -1.33%
2014-11-20 0 1.500 1.490 1.510 1.460 1.520 118,000 175,130 1.4842 1.034 1.027 1.041 1.007 1.048 171,118 1.0234 0.67%
2014-11-19 0 1.490 1.490 1.520 1.490 1.530 109,000 164,160 1.5061 1.027 1.027 1.048 1.027 1.055 158,067 1.0385 -2.61%
2014-11-18 0 1.530 1.490 1.530 1.490 1.530 212,000 321,780 1.5178 1.055 1.027 1.055 1.027 1.055 307,432 1.0467 0.00%
2014-11-17 0 1.530 1.510 1.540 1.480 1.650 1,173,000 1,811,810 1.5446 1.055 1.041 1.062 1.021 1.138 1,701,028 1.0651 -3.16%
2014-11-14 0 1.580 1.550 1.580 1.400 1.620 1,639,000 2,476,170 1.5108 1.090 1.069 1.090 0.965 1.117 2,376,799 1.0418 11.27%
2014-11-13 0 1.420 1.390 1.420 1.360 1.420 229,000 316,450 1.3819 0.979 0.959 0.979 0.938 0.979 332,085 0.9529 0.71%
2014-11-12 0 1.410 1.400 1.420 1.400 1.410 271,000 380,020 1.4023 0.972 0.965 0.979 0.965 0.972 392,991 0.9670 2.17%
2014-11-11 0 1.380 1.380 1.400 1.360 1.400 794,000 1,096,500 1.3810 0.952 0.952 0.965 0.938 0.965 1,151,421 0.9523 -0.72%
2014-11-10 0 1.390 1.380 1.400 1.360 1.450 667,000 924,570 1.3862 0.959 0.952 0.965 0.938 1.000 967,251 0.9559 -2.80%
2014-11-07 0 1.430 1.380 1.430 1.380 1.480 1,292,000 1,859,900 1.4396 0.986 0.952 0.986 0.952 1.021 1,873,596 0.9927 -3.38%
2014-11-06 0 1.480 1.480 1.490 1.450 1.490 93,000 137,600 1.4796 1.021 1.021 1.027 1.000 1.027 134,864 1.0203 -0.67%
2014-11-05 0 1.490 1.480 1.490 1.440 1.490 480,000 705,050 1.4689 1.027 1.021 1.027 0.993 1.027 696,073 1.0129 1.36%
2014-11-04 0 1.470 1.460 1.480 1.440 1.480 294,000 428,660 1.4580 1.014 1.007 1.021 0.993 1.021 426,345 1.0054 2.08%
2014-11-03 0 1.440 1.440 1.450 1.440 1.480 696,000 1,015,940 1.4597 0.993 0.993 1.000 0.993 1.021 1,009,306 1.0066 0.00%
2014-10-31 0 1.440 1.440 1.450 1.420 1.480 170,000 244,930 1.4408 0.993 0.993 1.000 0.979 1.021 246,526 0.9935 -0.69%
2014-10-30 0 1.450 1.430 1.450 1.430 1.480 120,000 172,700 1.4392 1.000 0.986 1.000 0.986 1.021 174,018 0.9924 0.00%
2014-10-29 0 1.450 1.440 1.450 1.410 1.520 731,000 1,081,800 1.4799 1.000 0.993 1.000 0.972 1.048 1,060,061 1.0205 0.69%
2014-10-28 0 1.440 1.400 1.460 1.310 1.450 1,044,000 1,413,490 1.3539 0.993 0.965 1.007 0.903 1.000 1,513,959 0.9336 6.67%
2014-10-27 0 1.350 1.350 1.380 1.320 1.390 628,000 852,390 1.3573 0.931 0.931 0.952 0.910 0.959 910,695 0.9360 -2.88%
2014-10-24 0 1.390 1.380 1.390 1.390 1.470 268,000 378,400 1.4119 0.959 0.952 0.959 0.959 1.014 388,641 0.9736 -4.14%
2014-10-23 0 1.450 1.450 1.470 1.430 1.530 1,349,000 1,980,960 1.4685 1.000 1.000 1.014 0.986 1.055 1,956,255 1.0126 -5.23%
2014-10-22 0 1.530 1.530 1.560 1.490 1.550 436,000 656,240 1.5051 1.055 1.055 1.076 1.027 1.069 632,266 1.0379 2.00%
2014-10-21 0 1.500 1.500 1.510 1.500 1.560 755,000 1,144,210 1.5155 1.034 1.034 1.041 1.034 1.076 1,094,865 1.0451 -1.96%
2014-10-20 0 1.530 1.520 1.530 1.520 1.600 749,000 1,158,950 1.5473 1.055 1.048 1.055 1.048 1.103 1,086,164 1.0670 -0.65%
2014-10-17 0 1.540 1.540 1.560 1.520 1.560 1,261,000 1,939,530 1.5381 1.062 1.062 1.076 1.048 1.076 1,828,641 1.0606 0.00%
2014-10-16 0 1.540 1.530 1.540 1.530 1.560 1,030,000 1,594,330 1.5479 1.062 1.055 1.062 1.055 1.076 1,493,656 1.0674 -1.91%
2014-10-15 0 1.570 1.560 1.580 1.550 1.590 476,000 749,070 1.5737 1.083 1.076 1.090 1.069 1.096 690,272 1.0852 -1.26%
2014-10-14 0 1.590 1.570 1.590 1.560 1.590 476,000 749,660 1.5749 1.096 1.083 1.096 1.076 1.096 690,272 1.0860 0.63%
2014-10-13 0 1.580 1.580 1.600 1.570 1.590 495,000 782,680 1.5812 1.090 1.090 1.103 1.083 1.096 717,825 1.0903 0.00%
2014-10-10 0 1.580 1.570 1.600 1.570 1.590 655,000 1,032,280 1.5760 1.090 1.083 1.103 1.083 1.096 949,849 1.0868 -1.25%
2014-10-09 0 1.600 1.600 1.610 1.580 1.630 865,000 1,386,400 1.6028 1.103 1.103 1.110 1.090 1.124 1,254,381 1.1052 0.63%
2014-10-08 0 1.590 1.590 1.600 1.580 1.620 1,080,000 1,718,900 1.5916 1.096 1.096 1.103 1.090 1.117 1,566,164 1.0975 -1.85%
2014-10-07 0 1.620 1.620 1.630 1.610 1.680 1,647,000 2,680,090 1.6273 1.117 1.117 1.124 1.110 1.158 2,388,400 1.1221 1.25%
2014-10-06 0 1.600 1.590 1.600 1.590 1.620 181,000 289,460 1.5992 1.103 1.096 1.103 1.096 1.117 262,477 1.1028 0.00%
2014-10-03 0 1.600 1.560 1.600 1.550 1.600 316,000 496,370 1.5708 1.103 1.076 1.103 1.069 1.103 458,248 1.0832 0.00%
2014-09-30 0 1.600 1.580 1.600 1.540 1.630 1,755,000 2,789,760 1.5896 1.103 1.090 1.103 1.062 1.124 2,545,017 1.0962 -1.23%
2014-09-29 0 1.620 1.610 1.620 1.580 1.680 1,472,000 2,410,460 1.6375 1.117 1.110 1.117 1.090 1.158 2,134,624 1.1292 -2.99%
2014-09-26 0 1.670 1.670 1.690 1.660 1.720 347,000 585,530 1.6874 1.152 1.152 1.165 1.145 1.186 503,203 1.1636 -2.91%
2014-09-25 0 1.720 1.660 1.720 1.660 1.720 800,000 1,341,820 1.6773 1.186 1.145 1.186 1.145 1.186 1,160,121 1.1566 2.99%
2014-09-24 0 1.670 1.660 1.680 1.640 1.700 905,000 1,511,680 1.6704 1.152 1.145 1.158 1.131 1.172 1,312,387 1.1519 0.60%
2014-09-23 0 1.660 1.660 1.670 1.600 1.700 1,720,000 2,865,830 1.6662 1.145 1.145 1.152 1.103 1.172 2,494,261 1.1490 2.47%
2014-09-22 0 1.620 1.620 1.630 1.610 1.630 652,000 1,056,320 1.6201 1.117 1.117 1.124 1.110 1.124 945,499 1.1172 -0.61%
2014-09-19 0 1.630 1.630 1.640 1.620 1.650 218,000 355,870 1.6324 1.124 1.124 1.131 1.117 1.138 316,133 1.1257 1.24%
2014-09-18 0 1.610 1.600 1.640 1.600 1.640 939,000 1,522,000 1.6209 1.110 1.103 1.131 1.103 1.131 1,361,693 1.1177 -1.83%
2014-09-17 0 1.640 1.610 1.650 1.610 1.650 2,054,000 3,331,925 1.6222 1.131 1.110 1.138 1.110 1.138 2,978,612 1.1186 2.50%
2014-09-16 0 1.600 1.600 1.620 1.590 1.610 541,000 862,560 1.5944 1.103 1.103 1.117 1.096 1.110 784,532 1.0995 -0.62%
2014-09-15 0 1.610 1.610 1.620 1.600 1.620 1,824,000 2,935,200 1.6092 1.110 1.110 1.117 1.103 1.117 2,645,077 1.1097 -1.83%
2014-09-12 0 1.640 1.630 1.640 1.630 1.670 1,608,000 2,644,630 1.6447 1.131 1.124 1.131 1.124 1.152 2,331,844 1.1341 0.00%
2014-09-11 0 1.640 1.640 1.650 1.630 1.670 603,000 992,040 1.6452 1.131 1.131 1.138 1.124 1.152 874,442 1.1345 -1.20%
2014-09-10 0 1.660 1.660 1.680 1.640 1.690 361,000 599,620 1.6610 1.145 1.145 1.158 1.131 1.165 523,505 1.1454 -1.78%
2014-09-08 0 1.690 1.680 1.700 1.660 1.700 228,000 384,290 1.6855 1.165 1.158 1.172 1.145 1.172 330,635 1.1623 -0.59%
2014-09-05 0 1.700 1.680 1.700 1.660 1.700 992,000 1,659,300 1.6727 1.172 1.158 1.172 1.145 1.172 1,438,551 1.1535 0.00%
2014-09-04 0 1.700 1.680 1.710 1.660 1.710 1,284,547 2,162,928 1.6838 1.172 1.158 1.179 1.145 1.179 1,862,788 1.1611 1.80%
2014-09-03 0 1.670 1.670 1.680 1.570 1.690 2,181,000 3,611,840 1.6560 1.152 1.152 1.158 1.083 1.165 3,162,781 1.1420 6.37%
2014-09-02 0 1.570 1.570 1.590 1.550 1.590 834,000 1,311,660 1.5727 1.083 1.083 1.096 1.069 1.096 1,209,427 1.0845 -1.87%
2014-09-01 0 1.600 1.600 1.610 1.590 1.610 705,000 1,127,070 1.5987 1.103 1.103 1.110 1.096 1.110 1,022,357 1.1024 -1.84%
2014-08-29 0 1.630 1.630 1.640 1.600 1.670 1,398,000 2,295,410 1.6419 1.124 1.124 1.131 1.103 1.152 2,027,312 1.1322 -2.40%
2014-08-28 0 1.670 1.670 1.680 1.630 1.700 549,000 914,950 1.6666 1.152 1.152 1.158 1.124 1.172 796,133 1.1492 -1.76%
2014-08-27 0 1.700 1.700 1.710 1.690 1.740 815,000 1,398,550 1.7160 1.172 1.172 1.179 1.165 1.200 1,181,874 1.1833 0.00%
2014-08-26 0 1.700 1.690 1.710 1.690 1.730 889,000 1,508,445 1.6968 1.172 1.165 1.179 1.165 1.193 1,289,185 1.1701 0.59%
2014-08-25 0 1.690 1.690 1.700 1.650 1.700 645,000 1,083,210 1.6794 1.165 1.165 1.172 1.138 1.172 935,348 1.1581 1.81%
2014-08-22 0 1.660 1.630 1.660 1.620 1.660 884,000 1,447,440 1.6374 1.145 1.124 1.145 1.117 1.145 1,281,934 1.1291 2.47%
2014-08-21 0 1.620 1.620 1.630 1.620 1.660 667,000 1,088,230 1.6315 1.117 1.117 1.124 1.117 1.145 967,251 1.1251 -1.82%
2014-08-20 0 1.650 1.650 1.670 1.650 1.690 551,000 914,955 1.6605 1.138 1.138 1.152 1.138 1.165 799,034 1.1451 0.00%
2014-08-19 0 1.650 1.650 1.660 1.580 1.690 1,082,000 1,763,440 1.6298 1.138 1.138 1.145 1.090 1.165 1,569,064 1.1239 1.85%
2014-08-18 0 1.620 1.630 1.640 1.590 1.660 1,236,000 2,006,020 1.6230 1.117 1.124 1.131 1.096 1.145 1,792,388 1.1192 -2.41%
2014-08-15 0 1.660 1.640 1.660 1.620 1.660 1,346,000 2,207,150 1.6398 1.145 1.131 1.145 1.117 1.145 1,951,904 1.1308 2.47%
2014-08-14 0 1.620 1.630 1.640 1.620 1.700 1,335,000 2,198,100 1.6465 1.117 1.124 1.131 1.117 1.172 1,935,953 1.1354 -2.99%
2014-08-13 0 1.670 1.670 1.690 1.640 1.730 917,000 1,533,130 1.6719 1.152 1.152 1.165 1.131 1.193 1,329,789 1.1529 -3.47%
2014-08-12 0 1.730 1.730 1.740 1.680 1.800 2,215,000 3,890,920 1.7566 1.193 1.193 1.200 1.158 1.241 3,212,086 1.2113 4.85%
2014-08-11 0 1.650 1.630 1.660 1.620 1.660 503,000 824,130 1.6384 1.138 1.124 1.145 1.117 1.145 729,426 1.1298 -0.60%
2014-08-08 0 1.660 1.640 1.660 1.650 1.700 178,000 297,930 1.6738 1.145 1.131 1.145 1.138 1.172 258,127 1.1542 -1.19%
2014-08-07 0 1.680 1.670 1.680 1.650 1.710 493,000 823,800 1.6710 1.158 1.152 1.158 1.138 1.179 714,925 1.1523 -1.75%
2014-08-06 0 1.710 1.700 1.710 1.680 1.730 473,000 804,560 1.7010 1.179 1.172 1.179 1.158 1.193 685,922 1.1730 0.00%
2014-08-05 0 1.710 1.700 1.730 1.680 1.740 662,000 1,136,090 1.7161 1.179 1.172 1.193 1.158 1.200 960,001 1.1834 0.00%
2014-08-04 0 1.710 1.710 1.720 1.690 1.780 808,000 1,381,890 1.7103 1.179 1.179 1.186 1.165 1.227 1,171,723 1.1794 -1.16%
2014-08-01 0 1.730 1.730 1.750 1.650 1.820 6,055,000 10,648,670 1.7587 1.193 1.193 1.207 1.138 1.255 8,780,669 1.2127 2.98%
2014-07-31 0 1.680 1.660 1.700 1.530 1.700 5,687,000 9,425,990 1.6575 1.158 1.145 1.172 1.055 1.172 8,247,014 1.1430 8.39%
2014-07-30 0 1.550 1.530 1.550 1.510 1.640 4,462,000 6,997,270 1.5682 1.069 1.055 1.069 1.041 1.131 6,470,578 1.0814 -5.49%
2014-07-29 0 1.640 1.620 1.640 1.610 1.710 2,481,000 4,077,830 1.6436 1.131 1.117 1.131 1.110 1.179 3,597,827 1.1334 -2.96%
2014-07-28 0 1.690 1.650 1.690 1.640 1.730 949,000 1,603,030 1.6892 1.165 1.138 1.165 1.131 1.193 1,376,194 1.1648 -0.59%
2014-07-25 0 1.700 1.690 1.700 1.680 1.740 976,000 1,656,970 1.6977 1.172 1.165 1.172 1.158 1.200 1,415,348 1.1707 -1.16%
2014-07-24 0 1.720 1.710 1.730 1.710 1.800 1,451,000 2,529,750 1.7435 1.186 1.179 1.193 1.179 1.241 2,104,170 1.2023 -3.37%
2014-07-23 0 1.780 1.760 1.780 1.730 1.800 2,161,000 3,786,690 1.7523 1.227 1.214 1.227 1.193 1.241 3,133,778 1.2083 1.14%
2014-07-22 0 1.760 1.730 1.760 1.730 1.850 1,817,344 3,211,618 1.7672 1.214 1.193 1.214 1.193 1.276 2,635,425 1.2186 -2.22%
2014-07-21 0 1.800 1.790 1.800 1.760 1.860 1,833,000 3,307,000 1.8041 1.241 1.234 1.241 1.214 1.283 2,658,128 1.2441 -2.70%
2014-07-18 0 1.850 1.840 1.850 1.830 1.870 1,572,000 2,909,620 1.8509 1.276 1.269 1.276 1.262 1.290 2,279,639 1.2764 -0.54%
2014-07-17 0 1.860 1.860 1.880 1.860 1.900 1,815,000 3,408,730 1.8781 1.283 1.283 1.296 1.283 1.310 2,632,026 1.2951 -1.59%
2014-07-16 0 1.890 1.880 1.890 1.840 1.950 3,490,000 6,569,830 1.8825 1.303 1.296 1.303 1.269 1.345 5,061,030 1.2981 0.00%
2014-07-15 0 1.890 1.880 1.890 1.780 1.980 13,379,000 25,443,670 1.9018 1.303 1.296 1.303 1.227 1.365 19,401,582 1.3114 5.59%
2014-07-14 0 1.790 1.780 1.790 1.720 1.800 3,072,000 5,387,630 1.7538 1.234 1.227 1.234 1.186 1.241 4,454,866 1.2094 1.13%
2014-07-11 0 1.770 1.770 1.780 1.740 1.840 6,002,000 10,666,160 1.7771 1.221 1.221 1.227 1.200 1.269 8,703,811 1.2255 -3.28%
2014-07-10 0 1.830 1.820 1.840 1.820 1.920 4,256,000 7,952,240 1.8685 1.262 1.255 1.269 1.255 1.324 6,171,846 1.2885 0.55%
2014-07-09 0 1.820 1.820 1.830 1.810 1.870 2,274,000 4,165,630 1.8319 1.255 1.255 1.262 1.248 1.290 3,297,645 1.2632 -1.09%
2014-07-08 0 1.840 1.840 1.850 1.800 1.890 4,140,000 7,620,495 1.8407 1.269 1.269 1.276 1.241 1.303 6,003,629 1.2693 1.10%
2014-07-07 0 1.820 1.820 1.830 1.770 1.910 6,863,000 12,509,860 1.8228 1.255 1.255 1.262 1.221 1.317 9,952,392 1.2570 0.55%
2014-07-04 0 1.810 1.800 1.810 1.660 1.830 11,472,000 20,319,370 1.7712 1.248 1.241 1.248 1.145 1.262 16,636,142 1.2214 7.10%
2014-07-03 0 1.690 1.690 1.700 1.600 1.750 10,033,000 17,020,050 1.6964 1.165 1.165 1.172 1.103 1.207 14,549,374 1.1698 -0.59%
2014-07-02 0 1.700 1.690 1.700 1.540 1.710 14,292,000 23,646,620 1.6545 1.172 1.165 1.172 1.062 1.179 20,725,570 1.1409 10.39%
2014-06-30 0 1.540 1.530 1.550 1.510 1.610 11,090,000 17,293,460 1.5594 1.062 1.055 1.069 1.041 1.110 16,082,184 1.0753 1.32%
2014-06-27 0 1.520 1.510 1.520 1.360 1.540 16,963,000 25,046,790 1.4766 1.048 1.041 1.048 0.938 1.062 24,598,926 1.0182 10.95%
2014-06-26 0 1.370 1.360 1.380 1.280 1.380 2,165,000 2,896,140 1.3377 0.945 0.938 0.952 0.883 0.952 3,139,579 0.9225 5.38%
2014-06-25 0 1.300 1.280 1.300 1.270 1.300 1,381,000 1,778,340 1.2877 0.896 0.883 0.896 0.876 0.896 2,002,660 0.8880 0.00%
2014-06-24 0 1.300 1.300 1.310 1.300 1.340 1,059,000 1,394,530 1.3168 0.896 0.896 0.903 0.896 0.924 1,535,711 0.9081 -2.26%
2014-06-23 0 1.330 1.320 1.330 1.310 1.400 2,401,000 3,243,350 1.3508 0.917 0.910 0.917 0.903 0.965 3,481,815 0.9315 -0.75%
2014-06-20 0 1.340 1.330 1.350 1.320 1.370 743,000 996,240 1.3408 0.924 0.917 0.931 0.910 0.945 1,077,463 0.9246 -0.74%
2014-06-19 0 1.350 1.340 1.350 1.310 1.370 2,533,000 3,375,900 1.3328 0.931 0.924 0.931 0.903 0.945 3,673,235 0.9191 -1.46%
2014-06-18 0 1.370 1.370 1.380 1.340 1.380 1,744,000 2,370,330 1.3591 0.945 0.945 0.952 0.924 0.952 2,529,065 0.9372 0.74%
2014-06-17 0 1.360 1.360 1.370 1.360 1.430 2,192,000 3,022,230 1.3788 0.938 0.938 0.945 0.938 0.986 3,178,733 0.9508 -2.16%
2014-06-16 0 1.390 1.360 1.390 1.350 1.390 2,268,000 3,094,960 1.3646 0.959 0.938 0.959 0.931 0.959 3,288,944 0.9410 0.72%
2014-06-13 0 1.380 1.370 1.380 1.360 1.420 2,120,000 2,932,370 1.3832 0.952 0.945 0.952 0.938 0.979 3,074,322 0.9538 0.73%
2014-06-12 0 1.370 1.360 1.380 1.340 1.450 3,811,000 5,270,850 1.3831 0.945 0.938 0.952 0.924 1.000 5,526,529 0.9537 0.00%
2014-06-11 0 1.370 1.360 1.370 1.330 1.420 7,257,000 10,037,125 1.3831 0.945 0.938 0.945 0.917 0.979 10,523,752 0.9538 -2.14%
2014-06-10 0 1.400 1.390 1.400 1.210 1.400 18,805,000 25,218,650 1.3411 0.965 0.959 0.965 0.834 0.965 27,270,106 0.9248 15.70%
2014-06-09 0 1.210 1.200 1.210 1.150 1.210 853,000 1,021,860 1.1980 0.834 0.827 0.834 0.793 0.834 1,236,980 0.8261 3.42%
2014-06-06 0 1.170 1.170 1.180 1.160 1.190 715,000 833,850 1.1662 0.807 0.807 0.814 0.800 0.821 1,036,859 0.8042 0.00%
2014-06-05 0 1.170 1.170 1.180 1.100 1.180 1,304,000 1,501,360 1.1513 0.807 0.807 0.814 0.759 0.814 1,890,998 0.7940 4.46%
2014-06-04 0 1.120 1.120 1.130 1.100 1.140 926,000 1,034,340 1.1170 0.772 0.772 0.779 0.759 0.786 1,342,841 0.7703 -1.75%
2014-06-03 0 1.140 1.120 1.140 1.130 1.160 443,000 504,310 1.1384 0.786 0.772 0.786 0.779 0.800 642,417 0.7850 0.88%
2014-05-30 0 1.130 1.130 1.140 1.100 1.130 1,180,000 1,317,540 1.1166 0.779 0.779 0.786 0.759 0.779 1,711,179 0.7700 2.73%
2014-05-29 0 1.100 1.100 1.120 1.090 1.150 1,239,000 1,387,890 1.1202 0.759 0.759 0.772 0.752 0.793 1,796,738 0.7724 0.00%
2014-05-28 0 1.100 1.100 1.110 1.050 1.120 2,143,000 2,330,380 1.0874 0.759 0.759 0.765 0.724 0.772 3,107,675 0.7499 3.77%
2014-05-27 0 1.060 1.040 1.060 1.030 1.070 2,658,000 2,801,210 1.0539 0.731 0.717 0.731 0.710 0.738 3,854,504 0.7267 0.95%
2014-05-26 0 1.050 1.030 1.050 1.030 1.060 496,000 517,730 1.0438 0.724 0.710 0.724 0.710 0.731 719,275 0.7198 0.00%
2014-05-23 0 1.050 1.040 1.060 1.040 1.060 350,000 368,470 1.0528 0.724 0.717 0.731 0.717 0.731 507,553 0.7260 0.00%
2014-05-22 0 1.050 1.050 1.060 1.050 1.070 389,000 411,940 1.0590 0.724 0.724 0.731 0.724 0.738 564,109 0.7302 -0.94%
2014-05-21 0 1.060 1.050 1.060 1.050 1.070 279,000 296,570 1.0630 0.731 0.724 0.731 0.724 0.738 404,592 0.7330 0.00%
2014-05-20 0 1.060 1.050 1.070 1.050 1.100 1,167,000 1,254,790 1.0752 0.731 0.724 0.738 0.724 0.759 1,692,327 0.7415 -0.93%
2014-05-19 0 1.070 1.060 1.070 1.050 1.080 395,000 419,820 1.0628 0.738 0.731 0.738 0.724 0.745 572,810 0.7329 0.94%
2014-05-16 0 1.060 1.060 1.080 1.040 1.070 838,000 885,640 1.0568 0.731 0.731 0.745 0.717 0.738 1,215,227 0.7288 -1.85%
2014-05-15 0 1.080 1.080 1.090 1.050 1.080 547,000 585,080 1.0696 0.745 0.745 0.752 0.724 0.745 793,233 0.7376 0.00%
2014-05-14 0 1.080 1.050 1.080 1.040 1.090 426,000 453,540 1.0646 0.745 0.724 0.745 0.717 0.752 617,765 0.7342 0.93%
2014-05-13 0 1.070 1.050 1.070 1.040 1.120 759,000 814,860 1.0736 0.738 0.724 0.738 0.717 0.772 1,100,665 0.7403 -0.93%
2014-05-12 0 1.080 1.080 1.090 1.040 1.080 608,000 649,030 1.0675 0.745 0.745 0.752 0.717 0.745 881,692 0.7361 0.00%
2014-05-09 0 1.080 1.080 1.090 1.020 1.080 1,451,000 1,531,400 1.0554 0.745 0.745 0.752 0.703 0.745 2,104,170 0.7278 -2.70%
2014-05-08 0 1.110 1.070 1.110 1.070 1.150 1,630,000 1,787,300 1.0965 0.765 0.738 0.765 0.738 0.793 2,363,748 0.7561 -2.63%
2014-05-07 0 1.140 1.130 1.150 1.100 1.160 1,082,000 1,219,170 1.1268 0.786 0.779 0.793 0.759 0.800 1,569,064 0.7770 -2.56%
2014-05-05 0 1.170 1.160 1.170 1.150 1.180 1,114,000 1,290,260 1.1582 0.807 0.800 0.807 0.793 0.814 1,615,469 0.7987 0.86%
2014-05-02 0 1.160 1.160 1.170 1.140 1.180 2,787,000 3,244,390 1.1641 0.800 0.800 0.807 0.786 0.814 4,041,573 0.8028 1.75%
2014-04-30 0 1.140 1.130 1.140 1.090 1.160 2,595,000 2,906,030 1.1199 0.786 0.779 0.786 0.752 0.800 3,763,144 0.7722 2.70%
2014-04-29 0 1.110 1.080 1.110 1.070 1.160 2,456,000 2,689,140 1.0949 0.765 0.745 0.765 0.738 0.800 3,561,573 0.7550 -4.31%
2014-04-28 0 1.160 1.150 1.160 1.150 1.210 2,347,000 2,775,620 1.1826 0.800 0.793 0.800 0.793 0.834 3,403,506 0.8155 -4.13%
2014-04-25 0 1.210 1.200 1.210 1.180 1.250 7,244,000 8,735,180 1.2059 0.834 0.827 0.834 0.814 0.862 10,504,900 0.8315 -2.42%
2014-04-24 0 1.240 1.250 1.260 1.110 1.260 22,397,000 27,149,310 1.2122 0.855 0.862 0.869 0.765 0.869 32,479,051 0.8359 12.73%
2014-04-23 0 1.100 1.090 1.100 1.050 1.130 5,945,000 6,532,610 1.0988 0.759 0.752 0.759 0.724 0.779 8,621,153 0.7577 1.85%
2014-04-22 0 1.080 1.060 1.080 1.040 1.080 1,471,000 1,554,320 1.0566 0.745 0.731 0.745 0.717 0.745 2,133,173 0.7286 2.86%
2014-04-17 0 1.050 1.050 1.060 1.030 1.050 2,127,000 2,213,480 1.0407 0.724 0.724 0.731 0.710 0.724 3,084,473 0.7176 1.94%
2014-04-16 0 1.030 1.010 1.030 0.990 1.050 1,818,000 1,866,190 1.0265 0.710 0.696 0.710 0.683 0.724 2,636,376 0.7079 3.00%
2014-04-15 0 1.000 0.980 1.000 0.980 1.050 1,014,000 1,015,480 1.0015 0.690 0.676 0.690 0.676 0.724 1,470,454 0.6906 -4.76%
2014-04-14 0 1.050 1.030 1.050 0.970 1.070 3,260,000 3,341,690 1.0251 0.724 0.710 0.724 0.669 0.738 4,727,495 0.7069 1.94%
2014-04-11 0 1.030 1.010 1.060 0.970 1.080 7,085,000 7,353,300 1.0379 0.710 0.696 0.731 0.669 0.745 10,274,326 0.7157 1.98%
2014-04-10 0 1.010 1.010 1.020 0.900 1.020 7,520,000 7,261,800 0.9657 0.696 0.696 0.703 0.621 0.703 10,905,142 0.6659 9.78%
2014-04-09 0 0.920 0.910 0.930 0.910 0.930 1,435,000 1,311,650 0.9140 0.634 0.628 0.641 0.628 0.641 2,080,968 0.6303 1.10%
2014-04-08 0 0.910 0.910 0.920 0.880 0.910 1,838,000 1,658,770 0.9025 0.628 0.628 0.634 0.607 0.628 2,665,379 0.6223 0.00%
2014-04-07 0 0.910 0.910 0.920 0.850 0.940 2,518,000 2,294,280 0.9112 0.628 0.628 0.634 0.586 0.648 3,651,482 0.6283 -1.09%
2014-04-04 0 0.920 0.910 0.920 0.880 0.940 7,500,000 6,893,230 0.9191 0.634 0.628 0.634 0.607 0.648 10,876,139 0.6338 2.22%
2014-04-03 0 0.900 0.900 0.910 0.800 0.950 23,452,000 20,228,970 0.8626 0.621 0.621 0.628 0.552 0.655 34,008,961 0.5948 12.50%
2014-04-02 0 0.800 0.800 0.810 0.700 0.820 7,889,000 6,112,540 0.7748 0.552 0.552 0.559 0.483 0.565 11,440,248 0.5343 12.68%
2014-04-01 0 0.710 0.700 0.710 0.700 0.720 1,069,000 754,520 0.7058 0.490 0.483 0.490 0.483 0.496 1,550,212 0.4867 1.43%
2014-03-31 0 0.700 0.690 0.700 0.690 0.710 882,000 617,330 0.6999 0.483 0.476 0.483 0.476 0.490 1,279,034 0.4827 -1.41%
2014-03-28 0 0.710 0.700 0.720 0.710 0.720 557,000 397,660 0.7139 0.490 0.483 0.496 0.490 0.496 807,735 0.4923 0.00%
2014-03-27 0 0.710 0.710 0.720 0.700 0.740 1,467,000 1,030,992 0.7028 0.490 0.490 0.496 0.483 0.510 2,127,373 0.4846 0.00%
2014-03-26 0 0.710 0.710 0.720 0.710 0.730 1,180,000 854,410 0.7241 0.490 0.490 0.496 0.490 0.503 1,711,179 0.4993 1.43%
2014-03-25 0 0.700 0.700 0.710 0.700 0.730 1,442,000 1,024,950 0.7108 0.483 0.483 0.490 0.483 0.503 2,091,119 0.4901 -2.78%
2014-03-24 0 0.720 0.720 0.730 0.720 0.750 675,000 498,540 0.7386 0.496 0.496 0.503 0.496 0.517 978,853 0.5093 -2.70%
2014-03-21 0 0.740 0.730 0.740 0.720 0.750 664,000 489,670 0.7375 0.510 0.503 0.510 0.496 0.517 962,901 0.5085 0.00%
2014-03-20 0 0.740 0.720 0.740 0.710 0.740 1,511,000 1,101,200 0.7288 0.510 0.496 0.510 0.490 0.510 2,191,179 0.5026 1.37%
2014-03-19 0 0.730 0.720 0.730 0.700 0.750 1,855,000 1,349,650 0.7276 0.503 0.496 0.503 0.483 0.517 2,690,032 0.5017 0.00%
2014-03-18 0 0.730 0.720 0.730 0.720 0.750 771,000 563,210 0.7305 0.503 0.496 0.503 0.496 0.517 1,118,067 0.5037 0.00%
2014-03-17 0 0.730 0.720 0.750 0.720 0.740 200,000 146,960 0.7348 0.503 0.496 0.517 0.496 0.510 290,030 0.5067 1.39%
2014-03-14 0 0.720 0.720 0.740 0.720 0.750 2,415,000 1,748,280 0.7239 0.496 0.496 0.510 0.496 0.517 3,502,117 0.4992 -5.26%
2014-03-13 0 0.760 0.750 0.760 0.740 0.770 952,000 718,420 0.7546 0.524 0.517 0.524 0.510 0.531 1,380,545 0.5204 -1.30%
2014-03-12 0 0.770 0.760 0.780 0.740 0.790 3,125,000 2,362,570 0.7560 0.531 0.524 0.538 0.510 0.545 4,531,725 0.5213 -2.53%
2014-03-11 0 0.790 0.780 0.790 0.760 0.820 1,266,000 1,002,870 0.7922 0.545 0.538 0.545 0.524 0.565 1,835,892 0.5463 1.28%
2014-03-10 0 0.780 0.770 0.780 0.760 0.820 3,418,000 2,715,220 0.7944 0.538 0.531 0.538 0.524 0.565 4,956,619 0.5478 -3.70%
2014-03-07 0 0.810 0.800 0.810 0.750 0.810 8,043,000 6,319,920 0.7858 0.559 0.552 0.559 0.517 0.559 11,663,571 0.5419 9.46%
2014-03-06 0 0.740 0.740 0.750 0.720 0.780 7,826,000 5,871,960 0.7503 0.510 0.510 0.517 0.496 0.538 11,348,888 0.5174 2.78%
2014-03-05 0 0.720 0.710 0.730 0.710 0.730 1,716,000 1,236,900 0.7208 0.496 0.490 0.503 0.490 0.503 2,488,461 0.4971 0.00%
2014-03-04 0 0.720 0.720 0.730 0.720 0.760 2,696,500 1,968,435 0.7300 0.496 0.496 0.503 0.496 0.524 3,910,334 0.5034 -4.00%
2014-03-03 0 0.750 0.730 0.740 0.730 0.750 4,949,000 3,653,220 0.7382 0.517 0.503 0.510 0.503 0.517 7,176,802 0.5090 -1.32%
2014-02-28 0 0.760 0.760 0.770 0.760 0.820 7,384,000 5,825,210 0.7889 0.524 0.524 0.531 0.524 0.565 10,707,921 0.5440 -3.80%
2014-02-27 0 0.790 0.780 0.790 0.730 0.820 5,032,000 3,950,420 0.7851 0.545 0.538 0.545 0.503 0.565 7,297,164 0.5414 8.22%
2014-02-26 0 0.730 0.720 0.740 0.720 0.740 246,000 181,320 0.7371 0.503 0.496 0.510 0.496 0.510 356,737 0.5083 0.00%
2014-02-25 0 0.730 0.720 0.730 0.710 0.730 338,000 243,500 0.7204 0.503 0.496 0.503 0.490 0.503 490,151 0.4968 0.00%
2014-02-24 0 0.730 0.720 0.730 0.710 0.730 662,000 473,880 0.7158 0.503 0.496 0.503 0.490 0.503 960,001 0.4936 0.00%
2014-02-21 0 0.730 0.730 0.740 0.720 0.740 249,000 181,970 0.7308 0.503 0.503 0.510 0.496 0.510 361,088 0.5039 1.39%
2014-02-20 0 0.720 0.720 0.730 0.700 0.750 1,344,000 991,090 0.7374 0.496 0.496 0.503 0.483 0.517 1,949,004 0.5085 -2.70%
2014-02-19 0 0.740 0.740 0.750 0.730 0.750 331,000 244,800 0.7396 0.510 0.510 0.517 0.503 0.517 480,000 0.5100 2.78%
2014-02-18 0 0.720 0.720 0.730 0.710 0.740 628,000 456,550 0.7270 0.496 0.496 0.503 0.490 0.510 910,695 0.5013 -2.70%
2014-02-17 0 0.740 0.740 0.750 0.730 0.740 500,000 369,720 0.7394 0.510 0.510 0.517 0.503 0.510 725,076 0.5099 0.00%
2014-02-14 0 0.740 0.730 0.740 0.730 0.750 295,000 216,560 0.7341 0.510 0.503 0.510 0.503 0.517 427,795 0.5062 1.37%
2014-02-13 0 0.730 0.730 0.740 0.730 0.750 550,000 404,930 0.7362 0.503 0.503 0.510 0.503 0.517 797,584 0.5077 -1.35%
2014-02-12 0 0.740 0.730 0.740 0.730 0.760 621,000 456,750 0.7355 0.510 0.503 0.510 0.503 0.524 900,544 0.5072 1.37%
2014-02-11 0 0.730 0.720 0.730 0.700 0.730 312,000 223,280 0.7156 0.503 0.496 0.503 0.483 0.503 452,447 0.4935 1.39%
2014-02-10 0 0.720 0.710 0.720 0.700 0.730 952,000 680,890 0.7152 0.496 0.490 0.496 0.483 0.503 1,380,545 0.4932 -1.37%
2014-02-07 0 0.730 0.720 0.730 0.710 0.730 194,000 140,870 0.7261 0.503 0.496 0.503 0.490 0.503 281,329 0.5007 2.82%
2014-02-06 0 0.710 0.700 0.710 0.700 0.710 207,000 145,910 0.7049 0.490 0.483 0.490 0.483 0.490 300,181 0.4861 0.00%
2014-02-05 0 0.710 0.710 0.720 0.710 0.720 410,000 292,630 0.7137 0.490 0.490 0.496 0.490 0.496 594,562 0.4922 -2.74%
2014-02-04 0 0.730 0.710 0.730 0.710 0.730 164,000 118,530 0.7227 0.503 0.490 0.503 0.490 0.503 237,825 0.4984 0.00%
2014-01-30 0 0.730 0.710 0.730 0.710 0.730 45,000 32,050 0.7122 0.503 0.490 0.503 0.490 0.503 65,257 0.4911 0.00%
2014-01-29 0 0.730 0.710 0.730 0.710 0.730 740,000 534,610 0.7224 0.503 0.490 0.503 0.490 0.503 1,073,112 0.4982 0.00%
2014-01-28 0 0.730 0.720 0.730 0.710 0.740 705,000 515,810 0.7316 0.503 0.496 0.503 0.490 0.510 1,022,357 0.5045 0.00%
2014-01-27 0 0.730 0.730 0.740 0.700 0.740 687,000 491,820 0.7159 0.503 0.503 0.510 0.483 0.510 996,254 0.4937 0.00%
2014-01-24 0 0.730 0.730 0.740 0.730 0.750 1,396,000 1,031,170 0.7387 0.503 0.503 0.510 0.503 0.517 2,024,412 0.5094 -1.35%
2014-01-23 0 0.740 0.740 0.760 0.740 0.760 1,571,000 1,178,190 0.7500 0.510 0.510 0.524 0.510 0.524 2,278,189 0.5172 -3.90%
2014-01-22 0 0.770 0.760 0.770 0.750 0.800 861,000 664,000 0.7712 0.531 0.524 0.531 0.517 0.552 1,248,581 0.5318 -1.28%
2014-01-21 0 0.780 0.770 0.780 0.770 0.780 976,000 757,730 0.7764 0.538 0.531 0.538 0.531 0.538 1,415,348 0.5354 0.00%
2014-01-20 0 0.780 0.770 0.780 0.770 0.790 715,000 557,560 0.7798 0.538 0.531 0.538 0.531 0.545 1,036,859 0.5377 0.00%
2014-01-17 0 0.780 0.770 0.790 0.780 0.800 1,897,000 1,487,370 0.7841 0.538 0.531 0.545 0.538 0.552 2,750,938 0.5407 -2.50%
2014-01-16 0 0.800 0.800 0.810 0.790 0.820 777,000 623,260 0.8021 0.552 0.552 0.559 0.545 0.565 1,126,768 0.5531 0.00%
2014-01-15 0 0.800 0.800 0.810 0.780 0.820 2,469,000 1,971,210 0.7984 0.552 0.552 0.559 0.538 0.565 3,580,425 0.5506 0.00%
2014-01-14 0 0.800 0.800 0.810 0.790 0.870 3,338,000 2,767,420 0.8291 0.552 0.552 0.559 0.545 0.600 4,840,607 0.5717 -3.61%
2014-01-13 0 0.830 0.820 0.830 0.770 0.830 3,178,000 2,551,640 0.8029 0.572 0.565 0.572 0.531 0.572 4,608,583 0.5537 7.79%
2014-01-10 0 0.770 0.770 0.780 0.770 0.790 288,000 223,160 0.7749 0.531 0.531 0.538 0.531 0.545 417,644 0.5343 0.00%
2014-01-09 0 0.770 0.770 0.780 0.770 0.790 760,000 597,260 0.7859 0.531 0.531 0.538 0.531 0.545 1,102,115 0.5419 -2.53%
2014-01-08 0 0.790 0.780 0.790 0.780 0.800 1,906,000 1,501,970 0.7880 0.545 0.538 0.545 0.538 0.552 2,763,989 0.5434 -1.25%
2014-01-07 0 0.800 0.790 0.800 0.790 0.810 1,500,000 1,203,720 0.8025 0.552 0.545 0.552 0.545 0.559 2,175,228 0.5534 -1.23%
2014-01-06 0 0.810 0.810 0.820 0.810 0.820 274,000 224,170 0.8181 0.559 0.559 0.565 0.559 0.565 397,342 0.5642 -1.22%
2014-01-03 0 0.820 0.820 0.830 0.820 0.820 109,000 89,380 0.8200 0.565 0.565 0.572 0.565 0.565 158,067 0.5655 -2.38%
2014-01-02 0 0.840 0.840 0.850 0.830 0.850 288,000 244,330 0.8484 0.579 0.579 0.586 0.572 0.586 417,644 0.5850 -1.18%
2013-12-31 0 0.850 0.850 0.860 0.820 0.880 370,000 315,480 0.8526 0.586 0.586 0.593 0.565 0.607 536,556 0.5880 1.19%
2013-12-30 0 0.840 0.800 0.830 0.800 0.840 338,000 278,280 0.8233 0.579 0.552 0.572 0.552 0.579 490,151 0.5677 3.70%
2013-12-27 0 0.810 0.810 0.830 0.800 0.830 158,000 129,340 0.8186 0.559 0.559 0.572 0.552 0.572 229,124 0.5645 1.25%
2013-12-24 0 0.800 0.800 0.820 0.800 0.820 53,000 42,780 0.8072 0.552 0.552 0.565 0.552 0.565 76,858 0.5566 -1.23%
2013-12-23 0 0.810 0.800 0.820 0.790 0.810 547,000 439,550 0.8036 0.559 0.552 0.565 0.545 0.559 793,233 0.5541 -2.41%
2013-12-20 0 0.830 0.810 0.830 0.800 0.830 412,000 338,650 0.8220 0.572 0.559 0.572 0.552 0.572 597,463 0.5668 2.47%
2013-12-19 0 0.810 0.800 0.820 0.800 0.830 214,000 174,030 0.8132 0.559 0.552 0.565 0.552 0.572 310,332 0.5608 -2.41%
2013-12-18 0 0.830 0.820 0.840 0.800 0.830 717,000 584,990 0.8159 0.572 0.565 0.579 0.552 0.572 1,039,759 0.5626 3.75%
2013-12-17 0 0.800 0.800 0.810 0.800 0.820 129,000 104,660 0.8113 0.552 0.552 0.559 0.552 0.565 187,070 0.5595 -2.44%
2013-12-16 0 0.820 0.810 0.820 0.790 0.830 2,720,000 2,184,760 0.8032 0.565 0.559 0.565 0.545 0.572 3,944,413 0.5539 -2.38%
2013-12-13 0 0.840 0.840 0.850 0.840 0.860 1,478,000 1,253,130 0.8479 0.579 0.579 0.586 0.579 0.593 2,143,324 0.5847 -2.33%
2013-12-12 0 0.860 0.860 0.870 0.850 0.890 1,381,000 1,197,810 0.8673 0.593 0.593 0.600 0.586 0.614 2,002,660 0.5981 -2.27%
2013-12-11 0 0.880 0.880 0.890 0.870 0.890 887,000 781,030 0.8805 0.607 0.607 0.614 0.600 0.614 1,286,285 0.6072 1.15%
2013-12-10 0 0.870 0.870 0.880 0.870 0.900 621,000 546,800 0.8805 0.600 0.600 0.607 0.600 0.621 900,544 0.6072 -1.14%
2013-12-09 0 0.880 0.880 0.890 0.870 0.890 877,000 770,270 0.8783 0.607 0.607 0.614 0.600 0.614 1,271,783 0.6057 -2.22%
2013-12-06 0 0.900 0.890 0.900 0.880 0.900 1,310,000 1,158,950 0.8847 0.621 0.614 0.621 0.607 0.621 1,899,699 0.6101 0.00%
2013-12-05 0 0.900 0.890 0.900 0.890 0.910 207,000 186,570 0.9013 0.621 0.614 0.621 0.614 0.628 300,181 0.6215 -1.10%
2013-12-04 0 0.910 0.900 0.910 0.890 0.910 765,000 689,240 0.9010 0.628 0.621 0.628 0.614 0.628 1,109,366 0.6213 1.11%
2013-12-03 0 0.900 0.890 0.900 0.880 0.920 462,000 412,370 0.8926 0.621 0.614 0.621 0.607 0.634 669,970 0.6155 -1.10%
2013-12-02 0 0.910 0.890 0.910 0.880 0.910 931,000 831,240 0.8928 0.628 0.614 0.628 0.607 0.628 1,350,091 0.6157 -1.09%
2013-11-29 0 0.920 0.900 0.920 0.900 0.920 323,000 293,690 0.9093 0.634 0.621 0.634 0.621 0.634 468,399 0.6270 0.00%
2013-11-28 0 0.920 0.900 0.920 0.900 0.930 424,000 388,790 0.9170 0.634 0.621 0.634 0.621 0.641 614,864 0.6323 -1.08%
2013-11-27 0 0.930 0.920 0.930 0.900 0.940 1,064,000 970,370 0.9120 0.641 0.634 0.641 0.621 0.648 1,542,962 0.6289 -1.06%
2013-11-26 0 0.940 0.930 0.940 0.910 0.940 530,000 486,610 0.9181 0.648 0.641 0.648 0.628 0.648 768,580 0.6331 -1.05%
2013-11-25 0 0.950 0.920 0.950 0.920 0.960 812,000 763,400 0.9401 0.655 0.634 0.655 0.634 0.662 1,177,523 0.6483 1.06%
2013-11-22 0 0.940 0.930 0.940 0.930 0.960 1,093,000 1,020,400 0.9336 0.648 0.641 0.648 0.641 0.662 1,585,016 0.6438 -2.08%
2013-11-21 0 0.960 0.940 0.960 0.900 0.970 3,577,000 3,389,890 0.9477 0.662 0.648 0.662 0.621 0.669 5,187,193 0.6535 6.67%
2013-11-20 0 0.900 0.900 0.910 0.890 0.900 241,000 216,750 0.8994 0.621 0.621 0.628 0.614 0.621 349,487 0.6202 0.00%
2013-11-19 0 0.900 0.890 0.900 0.880 0.910 687,000 619,130 0.9012 0.621 0.614 0.621 0.607 0.628 996,254 0.6215 0.00%
2013-11-18 0 0.900 0.890 0.900 0.890 0.910 1,051,000 946,680 0.9007 0.621 0.614 0.621 0.614 0.628 1,524,110 0.6211 1.12%
2013-11-15 0 0.890 0.890 0.900 0.880 0.900 889,000 786,730 0.8850 0.614 0.614 0.621 0.607 0.621 1,289,185 0.6103 -1.11%
2013-11-14 0 0.900 0.890 0.900 0.880 0.910 558,000 495,640 0.8882 0.621 0.614 0.621 0.607 0.628 809,185 0.6125 0.00%
2013-11-13 0 0.900 0.870 0.900 0.870 0.900 269,000 235,480 0.8754 0.621 0.600 0.621 0.600 0.621 390,091 0.6037 1.12%
2013-11-12 0 0.890 0.890 0.900 0.880 0.890 52,000 46,070 0.8860 0.614 0.614 0.621 0.607 0.614 75,408 0.6109 -1.11%
2013-11-11 0 0.900 0.890 0.900 0.880 0.900 169,000 151,750 0.8979 0.621 0.614 0.621 0.607 0.621 245,076 0.6192 0.00%
2013-11-08 0 0.900 0.890 0.910 0.900 0.910 762,000 685,870 0.9001 0.621 0.614 0.628 0.621 0.628 1,105,016 0.6207 -2.17%
2013-11-07 0 0.920 0.910 0.920 0.900 0.920 453,000 408,720 0.9023 0.634 0.628 0.634 0.621 0.634 656,919 0.6222 2.22%
2013-11-06 0 0.900 0.900 0.910 0.880 0.910 790,000 706,050 0.8937 0.621 0.621 0.628 0.607 0.628 1,145,620 0.6163 1.12%
2013-11-05 0 0.890 0.890 0.910 0.890 0.910 613,000 553,970 0.9037 0.614 0.614 0.628 0.614 0.628 888,943 0.6232 0.00%
2013-11-04 0 0.890 0.890 0.910 0.890 0.920 734,000 662,530 0.9026 0.614 0.614 0.628 0.614 0.634 1,064,411 0.6224 -3.26%
2013-11-01 0 0.920 0.920 0.930 0.900 0.930 513,000 469,630 0.9155 0.634 0.634 0.641 0.621 0.641 743,928 0.6313 1.10%
2013-10-31 0 0.910 0.910 0.920 0.910 0.960 589,000 540,810 0.9182 0.628 0.628 0.634 0.628 0.662 854,139 0.6332 -2.15%
2013-10-30 0 0.930 0.920 0.940 0.870 0.960 2,590,000 2,387,260 0.9217 0.641 0.634 0.648 0.600 0.662 3,755,893 0.6356 5.68%
2013-10-29 0 0.880 0.870 0.880 0.860 0.890 620,000 542,140 0.8744 0.607 0.600 0.607 0.593 0.614 899,094 0.6030 0.00%
2013-10-28 0 0.880 0.880 0.890 0.870 0.910 1,600,000 1,412,650 0.8829 0.607 0.607 0.614 0.600 0.628 2,320,243 0.6088 0.00%
2013-10-25 0 0.880 0.880 0.890 0.870 0.920 2,047,000 1,823,810 0.8910 0.607 0.607 0.614 0.600 0.634 2,968,461 0.6144 -3.30%
2013-10-24 0 0.910 0.910 0.920 0.870 0.910 1,769,000 1,583,580 0.8952 0.628 0.628 0.634 0.600 0.628 2,565,319 0.6173 0.00%
2013-10-23 0 0.910 0.910 0.920 0.910 0.930 2,815,000 2,589,540 0.9199 0.628 0.628 0.634 0.628 0.641 4,082,177 0.6344 -2.15%
2013-10-22 0 0.930 0.930 0.940 0.920 1.000 12,906,000 12,414,420 0.9619 0.641 0.641 0.648 0.634 0.690 18,715,660 0.6633 -1.06%
2013-10-21 0 0.940 0.930 0.940 0.850 0.960 18,567,000 17,064,130 0.9191 0.648 0.641 0.648 0.586 0.662 26,924,969 0.6338 11.90%
2013-10-18 0 0.840 0.830 0.840 0.810 0.840 1,596,000 1,315,100 0.8240 0.579 0.572 0.579 0.559 0.579 2,314,442 0.5682 0.00%
2013-10-17 0 0.840 0.820 0.840 0.790 0.840 1,850,000 1,515,520 0.8192 0.579 0.565 0.579 0.545 0.579 2,682,781 0.5649 5.00%
2013-10-16 0 0.800 0.790 0.800 0.780 0.800 396,000 311,320 0.7862 0.552 0.545 0.552 0.538 0.552 574,260 0.5421 2.56%
2013-10-15 0 0.780 0.780 0.790 0.780 0.790 518,000 408,060 0.7878 0.538 0.538 0.545 0.538 0.545 751,179 0.5432 -1.27%
2013-10-11 0 0.790 0.780 0.800 0.780 0.810 1,188,000 940,280 0.7915 0.545 0.538 0.552 0.538 0.559 1,722,780 0.5458 -1.25%
2013-10-10 0 0.800 0.800 0.810 0.790 0.820 1,312,000 1,056,340 0.8051 0.552 0.552 0.559 0.545 0.565 1,902,599 0.5552 -2.44%
2013-10-09 0 0.820 0.810 0.820 0.790 0.830 1,934,000 1,559,890 0.8066 0.565 0.559 0.565 0.545 0.572 2,804,594 0.5562 3.80%
2013-10-08 0 0.790 0.790 0.800 0.780 0.800 1,007,000 796,770 0.7912 0.545 0.545 0.552 0.538 0.552 1,460,303 0.5456 0.00%
2013-10-07 0 0.790 0.780 0.790 0.770 0.800 1,187,000 935,850 0.7884 0.545 0.538 0.545 0.531 0.552 1,721,330 0.5437 1.28%
2013-10-04 0 0.780 0.770 0.780 0.770 0.800 750,000 582,580 0.7768 0.538 0.531 0.538 0.531 0.552 1,087,614 0.5356 -2.50%
2013-10-03 0 0.800 0.800 0.810 0.720 0.810 4,774,000 3,756,170 0.7868 0.552 0.552 0.559 0.496 0.559 6,923,025 0.5426 8.11%
2013-10-02 0 0.740 0.730 0.750 0.730 0.740 606,000 446,740 0.7372 0.510 0.503 0.517 0.503 0.510 878,792 0.5084 -2.63%
2013-09-30 0 0.760 0.760 0.770 0.740 0.760 385,000 288,490 0.7493 0.524 0.524 0.531 0.510 0.524 558,308 0.5167 0.00%
2013-09-27 0 0.760 0.750 0.760 0.750 0.760 442,000 333,860 0.7553 0.524 0.517 0.524 0.517 0.524 640,967 0.5209 0.00%
2013-09-26 0 0.760 0.760 0.770 0.750 0.770 278,000 212,480 0.7643 0.524 0.524 0.531 0.517 0.531 403,142 0.5271 -1.30%
2013-09-25 0 0.770 0.770 0.780 0.750 0.780 615,000 469,730 0.7638 0.531 0.531 0.538 0.517 0.538 891,843 0.5267 1.32%
2013-09-24 0 0.760 0.750 0.760 0.720 0.770 1,356,000 1,011,305 0.7458 0.524 0.517 0.524 0.496 0.531 1,966,406 0.5143 4.11%
2013-09-23 0 0.730 0.730 0.740 0.730 0.750 166,000 121,610 0.7326 0.503 0.503 0.510 0.503 0.517 240,725 0.5052 0.00%
2013-09-19 0 0.730 0.730 0.740 0.720 0.740 492,000 361,710 0.7352 0.503 0.503 0.510 0.496 0.510 713,475 0.5070 0.00%
2013-09-18 0 0.730 0.720 0.730 0.720 0.740 279,000 203,500 0.7294 0.503 0.496 0.503 0.496 0.510 404,592 0.5030 1.39%
2013-09-17 0 0.720 0.720 0.730 0.720 0.740 284,000 207,680 0.7313 0.496 0.496 0.503 0.496 0.510 411,843 0.5043 -1.37%
2013-09-16 0 0.730 0.730 0.740 0.720 0.740 266,000 194,090 0.7297 0.503 0.503 0.510 0.496 0.510 385,740 0.5032 0.00%
2013-09-13 0 0.730 0.730 0.740 0.720 0.740 754,000 550,590 0.7302 0.503 0.503 0.510 0.496 0.510 1,093,414 0.5036 -2.67%
2013-09-12 0 0.750 0.740 0.750 0.730 0.760 907,000 672,540 0.7415 0.517 0.510 0.517 0.503 0.524 1,315,288 0.5113 1.35%
2013-09-11 0 0.740 0.740 0.750 0.720 0.750 618,000 455,980 0.7378 0.510 0.510 0.517 0.496 0.517 896,194 0.5088 1.37%
2013-09-10 0 0.730 0.730 0.740 0.720 0.740 484,000 353,250 0.7299 0.503 0.503 0.510 0.496 0.510 701,873 0.5033 1.39%
2013-09-09 0 0.720 0.710 0.720 0.710 0.720 571,000 408,750 0.7158 0.496 0.490 0.496 0.490 0.496 828,037 0.4936 0.00%
2013-09-06 0 0.720 0.720 0.730 0.690 0.750 2,074,000 1,507,820 0.7270 0.496 0.496 0.503 0.476 0.517 3,007,615 0.5013 4.35%
2013-09-05 0 0.690 0.690 0.710 0.690 0.710 543,000 377,880 0.6959 0.476 0.476 0.490 0.476 0.490 787,432 0.4799 0.00%
2013-09-04 0 0.690 0.690 0.700 0.690 0.700 936,000 650,680 0.6952 0.476 0.476 0.483 0.476 0.483 1,357,342 0.4794 -2.82%
2013-09-03 0 0.710 0.700 0.710 0.680 0.710 1,102,000 768,870 0.6977 0.490 0.483 0.490 0.469 0.490 1,598,067 0.4811 1.43%
2013-09-02 0 0.700 0.690 0.700 0.680 0.700 390,000 270,350 0.6932 0.483 0.476 0.483 0.469 0.483 565,559 0.4780 0.00%
2013-08-30 0 0.700 0.680 0.700 0.680 0.730 2,477,000 1,735,350 0.7006 0.483 0.469 0.483 0.469 0.503 3,592,026 0.4831 -4.11%
2013-08-29 0 0.730 0.720 0.740 0.720 0.750 1,560,000 1,142,690 0.7325 0.503 0.496 0.510 0.496 0.517 2,262,237 0.5051 -1.35%
2013-08-28 0 0.740 0.730 0.740 0.730 0.750 907,000 671,040 0.7398 0.510 0.503 0.510 0.503 0.517 1,315,288 0.5102 -2.63%
2013-08-27 0 0.760 0.750 0.760 0.750 0.770 902,000 680,180 0.7541 0.524 0.517 0.524 0.517 0.531 1,308,037 0.5200 0.00%
2013-08-26 0 0.760 0.750 0.760 0.750 0.790 2,242,000 1,722,650 0.7684 0.524 0.517 0.524 0.517 0.545 3,251,240 0.5298 -3.80%
2013-08-23 0 0.790 0.790 0.800 0.790 0.830 1,434,000 1,143,850 0.7977 0.545 0.545 0.552 0.545 0.572 2,079,518 0.5501 -3.66%
2013-08-22 0 0.820 0.820 0.830 0.760 0.840 1,363,000 1,084,290 0.7955 0.565 0.565 0.572 0.524 0.579 1,976,557 0.5486 5.13%
2013-08-21 0 0.780 0.780 0.790 0.760 0.780 353,000 272,550 0.7721 0.538 0.538 0.545 0.524 0.538 511,904 0.5324 0.00%
2013-08-20 0 0.780 0.770 0.790 0.770 0.790 501,000 389,810 0.7781 0.538 0.531 0.545 0.531 0.545 726,526 0.5365 0.00%
2013-08-19 0 0.780 0.790 0.800 0.780 0.790 1,306,000 1,027,660 0.7869 0.538 0.545 0.552 0.538 0.545 1,893,898 0.5426 -2.50%
2013-08-16 0 0.800 0.800 0.810 0.790 0.810 896,000 713,830 0.7967 0.552 0.552 0.559 0.545 0.559 1,299,336 0.5494 -2.44%
2013-08-15 0 0.820 0.810 0.820 0.790 0.830 1,398,000 1,142,720 0.8174 0.565 0.559 0.565 0.545 0.572 2,027,312 0.5637 1.23%
2013-08-13 0 0.810 0.800 0.810 0.790 0.820 742,000 603,950 0.8139 0.559 0.552 0.559 0.545 0.565 1,076,013 0.5613 0.00%
2013-08-12 0 0.810 0.810 0.820 0.790 0.840 2,818,000 2,296,490 0.8149 0.559 0.559 0.565 0.545 0.579 4,086,528 0.5620 -1.22%
2013-08-09 0 0.820 0.820 0.830 0.780 0.830 1,622,000 1,300,090 0.8015 0.565 0.565 0.572 0.538 0.572 2,352,146 0.5527 5.13%
2013-08-08 0 0.780 0.780 0.790 0.760 0.790 512,000 399,310 0.7799 0.538 0.538 0.545 0.524 0.545 742,478 0.5378 4.00%
2013-08-07 0 0.750 0.750 0.760 0.740 0.790 1,150,000 874,800 0.7607 0.517 0.517 0.524 0.510 0.545 1,667,675 0.5246 -3.85%
2013-08-06 0 0.780 0.780 0.790 0.770 0.800 196,000 152,540 0.7783 0.538 0.538 0.545 0.531 0.552 284,230 0.5367 -2.50%
2013-08-05 0 0.800 0.780 0.800 0.780 0.800 390,000 305,710 0.7839 0.552 0.538 0.552 0.538 0.552 565,559 0.5405 1.27%
2013-08-02 0 0.790 0.780 0.790 0.770 0.790 184,000 144,400 0.7848 0.545 0.538 0.545 0.531 0.545 266,828 0.5412 0.00%
2013-08-01 0 0.790 0.790 0.800 0.760 0.790 425,000 331,950 0.7811 0.545 0.545 0.552 0.524 0.545 616,315 0.5386 3.95%
2013-07-31 0 0.760 0.750 0.770 0.750 0.790 896,000 678,280 0.7570 0.524 0.517 0.531 0.517 0.545 1,299,336 0.5220 -1.30%
2013-07-30 0 0.770 0.770 0.780 0.760 0.780 328,000 252,990 0.7713 0.531 0.531 0.538 0.524 0.538 475,650 0.5319 -1.28%
2013-07-29 0 0.780 0.770 0.780 0.780 0.810 569,000 448,540 0.7883 0.538 0.531 0.538 0.538 0.559 825,136 0.5436 -3.70%
2013-07-26 0 0.810 0.790 0.810 0.790 0.810 424,000 338,840 0.7992 0.559 0.545 0.559 0.545 0.559 614,864 0.5511 1.25%
2013-07-25 0 0.800 0.790 0.810 0.780 0.800 410,000 324,930 0.7925 0.552 0.545 0.559 0.538 0.552 594,562 0.5465 0.00%
2013-07-24 0 0.800 0.800 0.810 0.790 0.830 1,200,000 973,530 0.8113 0.552 0.552 0.559 0.545 0.572 1,740,182 0.5594 0.00%
2013-07-23 0 0.800 0.790 0.800 0.790 0.800 910,000 727,590 0.7995 0.552 0.545 0.552 0.545 0.552 1,319,638 0.5514 1.27%
2013-07-22 0 0.790 0.780 0.790 0.770 0.810 571,000 447,450 0.7836 0.545 0.538 0.545 0.531 0.559 828,037 0.5404 -1.25%
2013-07-19 0 0.800 0.800 0.820 0.790 0.830 314,000 253,650 0.8078 0.552 0.552 0.565 0.545 0.572 455,348 0.5570 -1.23%
2013-07-18 0 0.810 0.810 0.820 0.810 0.820 323,000 263,130 0.8146 0.559 0.559 0.565 0.559 0.565 468,399 0.5618 0.00%
2013-07-17 0 0.810 0.810 0.820 0.800 0.840 1,395,000 1,146,260 0.8217 0.559 0.559 0.565 0.552 0.579 2,022,962 0.5666 -1.22%
2013-07-16 0 0.820 0.810 0.820 0.780 0.830 3,163,000 2,561,960 0.8100 0.565 0.559 0.565 0.538 0.572 4,586,830 0.5585 -6.82%
2013-07-15 0 0.880 0.870 0.880 0.810 0.890 6,143,000 5,242,010 0.8533 0.607 0.600 0.607 0.559 0.614 8,908,283 0.5884 8.64%
2013-07-12 0 0.810 0.810 0.820 0.810 0.840 639,000 523,270 0.8189 0.559 0.559 0.565 0.559 0.579 926,647 0.5647 0.00%
2013-07-11 0 0.810 0.800 0.820 0.800 0.820 457,000 366,540 0.8021 0.559 0.552 0.565 0.552 0.565 662,719 0.5531 2.53%
2013-07-10 0 0.790 0.790 0.800 0.790 0.800 175,000 138,450 0.7911 0.545 0.545 0.552 0.545 0.552 253,777 0.5456 -1.25%
2013-07-09 0 0.800 0.790 0.800 0.760 0.800 581,000 456,110 0.7850 0.552 0.545 0.552 0.524 0.552 842,538 0.5414 1.27%
2013-07-08 0 0.790 0.780 0.790 0.760 0.810 205,000 159,260 0.7769 0.545 0.538 0.545 0.524 0.559 297,281 0.5357 -2.47%
2013-07-05 0 0.810 0.790 0.810 0.780 0.810 493,001 389,030 0.7891 0.559 0.545 0.559 0.538 0.559 714,926 0.5442 3.85%
2013-07-04 0 0.780 0.760 0.800 0.760 0.780 649,000 501,980 0.7735 0.538 0.524 0.552 0.524 0.538 941,149 0.5334 0.00%
2013-07-03 0 0.780 0.760 0.780 0.750 0.780 572,000 435,450 0.7613 0.538 0.524 0.538 0.517 0.538 829,487 0.5250 0.00%
2013-07-02 0 0.780 0.770 0.780 0.770 0.790 181,000 141,030 0.7792 0.538 0.531 0.538 0.531 0.545 262,477 0.5373 0.00%
2013-06-28 0 0.780 0.780 0.800 0.770 0.800 682,000 537,030 0.7874 0.538 0.538 0.552 0.531 0.552 989,004 0.5430 0.00%
2013-06-27 0 0.780 0.780 0.790 0.760 0.840 738,000 580,160 0.7861 0.538 0.538 0.545 0.524 0.579 1,070,212 0.5421 -2.50%
2013-06-26 0 0.800 0.780 0.800 0.760 0.800 1,220,000 948,670 0.7776 0.552 0.538 0.552 0.524 0.552 1,769,185 0.5362 3.90%
2013-06-25 0 0.770 0.760 0.770 0.730 0.800 1,988,000 1,506,810 0.7580 0.531 0.524 0.531 0.503 0.552 2,882,902 0.5227 -2.53%
2013-06-24 0 0.790 0.780 0.800 0.780 0.830 2,042,000 1,633,070 0.7997 0.545 0.538 0.552 0.538 0.572 2,961,210 0.5515 -5.95%
2013-06-21 0 0.840 0.840 0.850 0.820 0.850 785,000 657,180 0.8372 0.579 0.579 0.586 0.565 0.586 1,138,369 0.5773 -2.33%
2013-06-20 0 0.860 0.850 0.860 0.850 0.880 745,000 641,300 0.8608 0.593 0.586 0.593 0.586 0.607 1,080,363 0.5936 -1.15%
2013-06-19 0 0.870 0.870 0.880 0.830 0.880 2,563,000 2,191,000 0.8549 0.600 0.600 0.607 0.572 0.607 3,716,739 0.5895 0.00%
2013-06-18 0 0.870 0.860 0.880 0.860 0.880 449,000 390,450 0.8696 0.600 0.593 0.607 0.593 0.607 651,118 0.5997 -1.14%
2013-06-17 0 0.880 0.870 0.890 0.870 0.890 973,000 852,260 0.8759 0.607 0.600 0.614 0.600 0.614 1,410,998 0.6040 0.00%
2013-06-14 0 0.880 0.870 0.880 0.860 0.920 4,423,000 3,922,660 0.8869 0.607 0.600 0.607 0.593 0.634 6,414,022 0.6116 -4.35%
2013-06-13 0 0.920 0.910 0.920 0.900 0.930 1,434,000 1,311,150 0.9143 0.634 0.628 0.634 0.621 0.641 2,079,518 0.6305 -3.16%
2013-06-11 0 0.950 0.940 0.950 0.950 0.970 816,000 779,640 0.9554 0.655 0.648 0.655 0.655 0.669 1,183,324 0.6589 -3.06%
2013-06-10 0 0.980 0.970 0.990 0.970 1.000 3,298,000 3,264,890 0.9900 0.676 0.669 0.683 0.669 0.690 4,782,601 0.6827 4.26%
2013-06-07 0 0.940 0.940 0.950 0.940 0.960 582,000 551,720 0.9480 0.648 0.648 0.655 0.648 0.662 843,988 0.6537 -2.08%
2013-06-06 0 0.960 0.960 0.970 0.940 0.970 1,267,000 1,212,910 0.9573 0.662 0.662 0.669 0.648 0.669 1,837,342 0.6601 -1.03%
2013-06-05 0 0.970 0.970 0.980 0.960 0.970 699,000 675,990 0.9671 0.669 0.669 0.676 0.662 0.669 1,013,656 0.6669 0.00%
2013-06-04 0 0.970 0.960 0.970 0.950 0.970 1,021,000 983,350 0.9631 0.669 0.662 0.669 0.655 0.669 1,480,605 0.6642 0.00%
2013-06-03 0 0.970 0.970 0.990 0.960 0.990 1,294,000 1,265,450 0.9779 0.669 0.669 0.683 0.662 0.683 1,876,496 0.6744 0.00%
2013-05-31 0 0.970 0.950 0.970 0.950 1.020 2,832,500 2,816,880 0.9945 0.669 0.655 0.669 0.655 0.703 4,107,555 0.6858 -3.96%
2013-05-30 0 1.010 1.000 1.020 1.000 1.020 1,280,000 1,294,610 1.0114 0.696 0.690 0.703 0.690 0.703 1,856,194 0.6975 1.00%
2013-05-29 0 1.000 1.000 1.010 0.970 1.010 1,334,000 1,325,850 0.9939 0.690 0.690 0.696 0.669 0.696 1,934,503 0.6854 1.01%
2013-05-28 0 0.990 0.990 1.000 0.970 1.010 1,781,000 1,752,170 0.9838 0.683 0.683 0.690 0.669 0.696 2,582,720 0.6784 -1.98%
2013-05-27 0 1.010 1.020 1.030 0.990 1.020 1,155,000 1,161,010 1.0052 0.696 0.703 0.710 0.683 0.703 1,674,925 0.6932 2.02%
2013-05-24 0 0.990 1.000 1.010 0.990 1.020 1,442,000 1,437,470 0.9969 0.683 0.690 0.696 0.683 0.703 2,091,119 0.6874 -1.98%
2013-05-23 0 1.010 1.000 1.010 1.000 1.020 1,368,000 1,384,750 1.0122 0.696 0.690 0.696 0.690 0.703 1,983,808 0.6980 -0.98%
2013-05-22 0 1.020 1.020 1.030 1.010 1.040 1,316,000 1,345,270 1.0222 0.703 0.703 0.710 0.696 0.717 1,908,400 0.7049 -2.86%
2013-05-21 0 1.050 1.040 1.050 1.030 1.050 2,004,000 2,088,260 1.0420 0.724 0.717 0.724 0.710 0.724 2,906,104 0.7186 0.00%
2013-05-20 0 1.050 1.040 1.050 1.040 1.110 4,128,000 4,410,610 1.0685 0.724 0.717 0.724 0.717 0.765 5,986,227 0.7368 0.00%
2013-05-16 0 1.050 1.040 1.050 0.980 1.070 15,485,000 15,776,750 1.0188 0.724 0.717 0.724 0.676 0.738 22,455,601 0.7026 7.14%
2013-05-15 0 0.980 0.970 0.980 0.970 0.990 2,363,000 2,314,060 0.9793 0.676 0.669 0.676 0.669 0.683 3,426,709 0.6753 0.00%
2013-05-14 0 0.980 0.980 1.000 0.980 1.000 611,000 605,720 0.9914 0.676 0.676 0.690 0.676 0.690 886,043 0.6836 -2.00%
2013-05-13 0 1.000 1.000 1.010 1.000 1.020 676,000 678,650 1.0039 0.690 0.690 0.696 0.690 0.703 980,303 0.6923 -1.96%
2013-05-10 0 1.020 1.010 1.030 1.010 1.030 1,002,000 1,021,950 1.0199 0.703 0.696 0.710 0.696 0.710 1,453,052 0.7033 -0.97%
2013-05-09 0 1.030 1.020 1.030 1.020 1.040 1,483,000 1,521,710 1.0261 0.710 0.703 0.710 0.703 0.717 2,150,575 0.7076 0.98%
2013-05-08 0 1.020 1.010 1.020 1.010 1.040 1,736,000 1,777,290 1.0238 0.703 0.696 0.703 0.696 0.717 2,517,464 0.7060 -0.97%
2013-05-07 0 1.030 1.020 1.030 1.020 1.040 1,283,000 1,321,660 1.0301 0.710 0.703 0.710 0.703 0.717 1,860,545 0.7104 -0.96%
2013-05-06 0 1.040 1.040 1.050 1.030 1.050 2,496,500 2,601,979 1.0423 0.717 0.717 0.724 0.710 0.724 3,620,304 0.7187 0.97%
2013-05-03 0 1.030 1.030 1.040 1.030 1.050 1,093,000 1,136,830 1.0401 0.710 0.710 0.717 0.710 0.724 1,585,016 0.7172 -0.96%
2013-05-02 0 1.040 1.040 1.050 1.020 1.070 2,930,000 3,038,550 1.0370 0.717 0.717 0.724 0.703 0.738 4,248,945 0.7151 -2.80%
2013-04-30 0 1.070 1.060 1.070 1.030 1.090 2,035,000 2,166,480 1.0646 0.738 0.731 0.738 0.710 0.752 2,951,059 0.7341 3.88%
2013-04-29 0 1.030 1.010 1.030 1.000 1.030 419,000 424,150 1.0123 0.710 0.696 0.710 0.690 0.710 607,614 0.6981 0.00%
2013-04-26 0 1.030 1.020 1.030 1.010 1.050 1,194,000 1,229,070 1.0294 0.710 0.703 0.710 0.696 0.724 1,731,481 0.7098 -1.90%
2013-04-25 0 1.050 1.050 1.060 1.030 1.070 1,791,000 1,873,340 1.0460 0.724 0.724 0.731 0.710 0.738 2,597,222 0.7213 -0.94%
2013-04-24 0 1.060 1.050 1.060 0.970 1.080 7,715,000 8,036,554 1.0417 0.731 0.724 0.731 0.669 0.745 11,187,922 0.7183 10.42%
2013-04-23 0 0.960 0.960 0.970 0.960 0.980 808,000 782,980 0.9690 0.662 0.662 0.669 0.662 0.676 1,171,723 0.6682 -3.03%
2013-04-22 0 0.990 0.980 0.990 0.970 1.010 2,129,000 2,109,620 0.9909 0.683 0.676 0.683 0.669 0.696 3,087,373 0.6833 1.02%
2013-04-19 0 0.980 0.970 0.990 0.960 0.990 1,089,000 1,069,770 0.9823 0.676 0.669 0.683 0.662 0.683 1,579,215 0.6774 1.03%
2013-04-18 0 0.970 0.960 0.980 0.940 1.010 3,239,656 3,166,286 0.9774 0.669 0.662 0.676 0.648 0.696 4,697,993 0.6740 3.19%
2013-04-17 0 0.940 0.940 0.960 0.930 0.950 262,000 246,520 0.9409 0.648 0.648 0.662 0.641 0.655 379,940 0.6488 1.08%
2013-04-16 0 0.930 0.930 0.950 0.910 0.960 2,544,000 2,418,730 0.9508 0.641 0.641 0.655 0.628 0.662 3,689,186 0.6556 -4.12%
2013-04-15 0 0.970 0.960 0.970 0.930 0.980 882,000 849,740 0.9634 0.669 0.662 0.669 0.641 0.676 1,279,034 0.6644 4.30%
2013-04-12 0 0.930 0.930 0.940 0.920 0.940 569,000 528,890 0.9295 0.641 0.641 0.648 0.634 0.648 825,136 0.6410 -2.11%
2013-04-11 0 0.950 0.940 0.960 0.940 0.970 773,000 739,450 0.9566 0.655 0.648 0.662 0.648 0.669 1,120,967 0.6597 0.00%
2013-04-10 0 0.950 0.950 0.960 0.920 0.950 406,000 381,170 0.9388 0.655 0.655 0.662 0.634 0.655 588,762 0.6474 3.26%
2013-04-09 0 0.920 0.920 0.940 0.920 0.950 428,000 397,640 0.9291 0.634 0.634 0.648 0.634 0.655 620,665 0.6407 0.00%
2013-04-08 0 0.920 0.920 0.930 0.900 0.930 1,569,000 1,440,720 0.9182 0.634 0.634 0.641 0.621 0.641 2,275,288 0.6332 -1.08%
2013-04-05 0 0.930 0.920 0.930 0.900 0.960 2,247,000 2,081,840 0.9265 0.641 0.634 0.641 0.621 0.662 3,258,491 0.6389 -6.06%
2013-04-03 0 0.990 0.980 1.000 0.980 1.000 524,000 517,920 0.9884 0.683 0.676 0.690 0.676 0.690 759,880 0.6816 0.00%
2013-04-02 0 0.990 0.990 1.000 0.980 1.020 995,000 996,200 1.0012 0.683 0.683 0.690 0.676 0.703 1,442,901 0.6904 -3.88%
2013-03-28 0 1.030 1.030 1.050 1.020 1.050 718,000 741,270 1.0324 0.710 0.710 0.724 0.703 0.724 1,041,209 0.7119 0.98%
2013-03-27 0 1.020 1.020 1.040 1.010 1.050 1,391,000 1,427,915 1.0265 0.703 0.703 0.717 0.696 0.724 2,017,161 0.7079 -1.92%
2013-03-26 0 1.040 1.030 1.040 1.030 1.060 909,000 943,780 1.0383 0.717 0.710 0.717 0.710 0.731 1,318,188 0.7160 -1.89%
2013-03-25 0 1.060 1.040 1.060 1.040 1.070 1,185,000 1,242,900 1.0489 0.731 0.717 0.731 0.717 0.738 1,718,430 0.7233 -0.93%
2013-03-22 0 1.070 1.070 1.080 1.060 1.080 936,000 1,001,970 1.0705 0.738 0.738 0.745 0.731 0.745 1,357,342 0.7382 0.00%
2013-03-21 0 1.070 1.070 1.090 1.060 1.100 668,000 722,540 1.0816 0.738 0.738 0.752 0.731 0.759 968,701 0.7459 -1.83%
2013-03-20 0 1.090 1.090 1.100 1.070 1.110 1,055,000 1,153,390 1.0933 0.752 0.752 0.759 0.738 0.765 1,529,910 0.7539 0.93%
2013-03-19 0 1.080 1.070 1.080 1.060 1.080 502,000 539,510 1.0747 0.745 0.738 0.745 0.731 0.745 727,976 0.7411 0.93%
2013-03-18 0 1.070 1.070 1.080 1.060 1.100 1,315,000 1,412,620 1.0742 0.738 0.738 0.745 0.731 0.759 1,906,950 0.7408 -4.46%
2013-03-15 0 1.120 1.110 1.120 1.110 1.140 560,000 626,240 1.1183 0.772 0.765 0.772 0.765 0.786 812,085 0.7712 0.00%
2013-03-14 0 1.120 1.130 1.140 1.050 1.130 1,946,000 2,134,860 1.0971 0.772 0.779 0.786 0.724 0.779 2,821,996 0.7565 3.70%
2013-03-13 0 1.080 1.070 1.080 1.070 1.120 2,122,000 2,307,620 1.0875 0.745 0.738 0.745 0.738 0.772 3,077,222 0.7499 -4.42%
2013-03-12 0 1.130 1.110 1.130 1.100 1.160 3,168,000 3,558,800 1.1234 0.779 0.765 0.779 0.759 0.800 4,594,081 0.7746 -1.74%
2013-03-11 0 1.150 1.140 1.160 1.140 1.170 1,423,000 1,641,390 1.1535 0.793 0.786 0.800 0.786 0.807 2,063,566 0.7954 -0.86%
2013-03-08 0 1.160 1.150 1.160 1.150 1.170 785,000 911,740 1.1615 0.800 0.793 0.800 0.793 0.807 1,138,369 0.8009 -0.85%
2013-03-07 0 1.170 1.160 1.170 1.160 1.180 1,971,000 2,300,930 1.1674 0.807 0.800 0.807 0.800 0.814 2,858,249 0.8050 0.00%
2013-03-06 0 1.170 1.170 1.180 1.160 1.180 2,174,000 2,558,360 1.1768 0.807 0.807 0.814 0.800 0.814 3,152,630 0.8115 0.86%
2013-03-05 0 1.160 1.150 1.160 1.140 1.170 1,396,000 1,615,260 1.1571 0.800 0.793 0.800 0.786 0.807 2,024,412 0.7979 1.75%
2013-03-04 0 1.140 1.130 1.140 1.130 1.170 2,691,000 3,077,355 1.1436 0.786 0.779 0.786 0.779 0.807 3,902,359 0.7886 -1.72%
2013-03-01 0 1.160 1.160 1.170 1.160 1.200 4,887,000 5,772,840 1.1813 0.800 0.800 0.807 0.800 0.827 7,086,892 0.8146 -2.52%
2013-02-28 0 1.190 1.180 1.190 1.150 1.200 5,918,000 6,939,950 1.1727 0.821 0.814 0.821 0.793 0.827 8,581,999 0.8087 -0.83%
2013-02-27 0 1.200 1.190 1.200 1.160 1.240 7,558,000 9,065,260 1.1994 0.827 0.821 0.827 0.800 0.855 10,960,248 0.8271 -10.45%
2013-02-26 0 1.340 1.330 1.340 1.310 1.350 2,245,000 2,984,630 1.3295 0.924 0.917 0.924 0.903 0.931 3,255,591 0.9168 -2.19%
2013-02-25 0 1.370 1.350 1.360 1.360 1.410 4,542,000 6,294,560 1.3859 0.945 0.931 0.938 0.938 0.972 6,586,590 0.9557 -0.72%
2013-02-22 0 1.380 1.380 1.390 1.310 1.420 6,427,000 8,832,630 1.3743 0.952 0.952 0.959 0.903 0.979 9,320,126 0.9477 3.76%
2013-02-21 0 1.330 1.330 1.340 1.320 1.370 2,457,000 3,313,390 1.3486 0.917 0.917 0.924 0.910 0.945 3,563,023 0.9299 -2.92%
2013-02-20 0 1.370 1.370 1.380 1.280 1.390 3,707,000 4,996,200 1.3478 0.945 0.945 0.952 0.883 0.959 5,375,713 0.9294 6.20%
2013-02-19 0 1.290 1.280 1.300 1.280 1.310 1,020,000 1,322,570 1.2966 0.890 0.883 0.896 0.883 0.903 1,479,155 0.8941 -0.77%
2013-02-18 0 1.300 1.300 1.310 1.280 1.320 2,649,000 3,445,740 1.3008 0.896 0.896 0.903 0.883 0.910 3,841,452 0.8970 -1.52%
2013-02-15 0 1.320 1.320 1.330 1.290 1.330 415,000 547,180 1.3185 0.910 0.910 0.917 0.890 0.917 601,813 0.9092 0.00%
2013-02-14 0 1.320 1.320 1.330 1.300 1.330 1,301,000 1,717,280 1.3200 0.910 0.910 0.917 0.896 0.917 1,886,648 0.9102 2.33%
2013-02-08 0 1.290 1.290 1.300 1.260 1.300 781,000 1,003,310 1.2846 0.890 0.890 0.896 0.869 0.896 1,132,569 0.8859 0.78%
2013-02-07 0 1.280 1.270 1.280 1.270 1.300 1,200,000 1,535,750 1.2798 0.883 0.876 0.883 0.876 0.896 1,740,182 0.8825 0.00%
2013-02-06 0 1.280 1.280 1.300 1.280 1.320 2,558,000 3,297,150 1.2890 0.883 0.883 0.896 0.883 0.910 3,709,488 0.8888 -3.03%
2013-02-05 0 1.320 1.310 1.320 1.280 1.330 1,001,000 1,306,500 1.3052 0.910 0.903 0.910 0.883 0.917 1,451,602 0.9000 -1.49%
2013-02-04 0 1.340 1.330 1.340 1.320 1.360 2,101,000 2,815,900 1.3403 0.924 0.917 0.924 0.910 0.938 3,046,769 0.9242 0.00%
2013-02-01 0 1.340 1.330 1.340 1.320 1.350 1,065,000 1,418,260 1.3317 0.924 0.917 0.924 0.910 0.931 1,544,412 0.9183 0.00%
2013-01-31 0 1.340 1.340 1.350 1.320 1.360 1,735,000 2,321,570 1.3381 0.924 0.924 0.931 0.910 0.938 2,516,013 0.9227 -2.19%
2013-01-30 0 1.370 1.360 1.370 1.370 1.410 2,177,000 3,031,940 1.3927 0.945 0.938 0.945 0.945 0.972 3,156,981 0.9604 -1.44%
2013-01-29 0 1.390 1.380 1.390 1.370 1.390 1,303,000 1,803,490 1.3841 0.959 0.952 0.959 0.945 0.959 1,889,548 0.9545 0.72%
2013-01-28 0 1.380 1.370 1.380 1.350 1.400 1,235,000 1,690,000 1.3684 0.952 0.945 0.952 0.931 0.965 1,790,938 0.9436 1.47%
2013-01-25 0 1.360 1.360 1.370 1.350 1.440 4,766,000 6,580,950 1.3808 0.938 0.938 0.945 0.931 0.993 6,911,424 0.9522 -6.21%
2013-01-24 0 1.450 1.430 1.450 1.440 1.510 3,492,000 5,093,450 1.4586 1.000 0.986 1.000 0.993 1.041 5,063,930 1.0058 -3.97%
2013-01-23 0 1.510 1.510 1.520 1.480 1.550 7,620,000 11,596,490 1.5218 1.041 1.041 1.048 1.021 1.069 11,050,157 1.0494 2.03%
2013-01-22 0 1.480 1.480 1.490 1.450 1.480 1,931,000 2,837,790 1.4696 1.021 1.021 1.027 1.000 1.021 2,800,243 1.0134 1.37%
2013-01-21 0 1.460 1.460 1.470 1.440 1.500 2,756,000 4,020,410 1.4588 1.007 1.007 1.014 0.993 1.034 3,996,619 1.0060 -2.01%
2013-01-18 0 1.490 1.480 1.490 1.440 1.490 4,283,000 6,296,030 1.4700 1.027 1.021 1.027 0.993 1.027 6,211,000 1.0137 2.76%
2013-01-17 0 1.450 1.440 1.450 1.430 1.520 6,050,000 8,852,190 1.4632 1.000 0.993 1.000 0.986 1.048 8,773,419 1.0090 -2.68%
2013-01-16 0 1.490 1.480 1.490 1.430 1.500 4,595,000 6,778,890 1.4753 1.027 1.021 1.027 0.986 1.034 6,663,448 1.0173 4.20%
2013-01-15 0 1.430 1.430 1.440 1.420 1.470 3,162,000 4,556,560 1.4410 0.986 0.986 0.993 0.979 1.014 4,585,380 0.9937 -2.05%
2013-01-14 0 1.460 1.460 1.470 1.420 1.480 3,314,000 4,816,680 1.4534 1.007 1.007 1.014 0.979 1.021 4,805,803 1.0023 2.10%
2013-01-11 0 1.430 1.430 1.440 1.410 1.560 9,920,000 14,440,230 1.4557 0.986 0.986 0.993 0.972 1.076 14,385,506 1.0038 -6.54%
2013-01-10 0 1.530 1.520 1.530 1.520 1.570 9,628,000 14,865,250 1.5440 1.055 1.048 1.055 1.048 1.083 13,962,062 1.0647 0.00%
2013-01-09 0 1.530 1.520 1.540 1.500 1.550 7,509,000 11,476,580 1.5284 1.055 1.048 1.062 1.034 1.069 10,889,190 1.0539 0.66%
2013-01-08 0 1.520 1.510 1.520 1.480 1.600 39,542,000 60,910,270 1.5404 1.048 1.041 1.048 1.021 1.103 57,341,905 1.0622 1.33%
2013-01-07 0 1.500 1.490 1.500 1.370 1.500 34,140,000 48,971,810 1.4344 1.034 1.027 1.034 0.945 1.034 49,508,184 0.9892 11.94%
2013-01-04 0 1.340 1.320 1.330 1.260 1.340 11,635,000 15,096,730 1.2975 0.924 0.910 0.917 0.869 0.924 16,872,517 0.8948 5.51%
2013-01-03 0 1.270 1.260 1.270 1.240 1.280 4,544,000 5,726,240 1.2602 0.876 0.869 0.876 0.855 0.883 6,589,490 0.8690 0.79%
2013-01-02 0 1.260 1.260 1.270 1.210 1.270 5,037,000 6,280,000 1.2468 0.869 0.869 0.876 0.834 0.876 7,304,415 0.8598 4.13%
2012-12-31 0 1.210 1.210 1.220 1.200 1.230 613,000 746,860 1.2184 0.834 0.834 0.841 0.827 0.848 888,943 0.8402 -1.63%
2012-12-28 0 1.230 1.220 1.230 1.180 1.240 2,628,000 3,185,450 1.2121 0.848 0.841 0.848 0.814 0.855 3,810,999 0.8359 0.00%
2012-12-27 0 1.230 1.230 1.240 1.220 1.270 2,414,000 3,004,780 1.2447 0.848 0.848 0.855 0.841 0.876 3,500,667 0.8583 0.00%
2012-12-24 0 1.230 1.220 1.230 1.210 1.240 2,105,000 2,588,150 1.2295 0.848 0.841 0.848 0.834 0.855 3,052,570 0.8479 0.82%
2012-12-21 0 1.220 1.210 1.220 1.200 1.250 8,234,000 10,061,140 1.2219 0.841 0.834 0.841 0.827 0.862 11,940,550 0.8426 -1.61%
2012-12-20 0 1.240 1.240 1.250 1.170 1.290 27,791,000 34,516,620 1.2420 0.855 0.855 0.862 0.807 0.890 40,301,170 0.8565 5.98%
2012-12-19 0 1.170 1.160 1.170 1.130 1.180 8,601,000 9,943,130 1.1560 0.807 0.800 0.807 0.779 0.814 12,472,756 0.7972 1.74%
2012-12-18 0 1.150 1.150 1.160 1.120 1.170 5,379,000 6,186,740 1.1502 0.793 0.793 0.800 0.772 0.807 7,800,367 0.7931 2.68%
2012-12-17 0 1.120 1.110 1.120 1.110 1.140 2,472,000 2,775,750 1.1229 0.772 0.765 0.772 0.765 0.786 3,584,775 0.7743 -0.88%
2012-12-14 0 1.130 1.130 1.140 1.110 1.140 4,720,000 5,335,150 1.1303 0.779 0.779 0.786 0.765 0.786 6,844,717 0.7795 0.89%
2012-12-13 0 1.120 1.120 1.130 1.100 1.140 1,794,000 2,013,760 1.1225 0.772 0.772 0.779 0.759 0.786 2,601,572 0.7741 1.82%
2012-12-12 0 1.100 1.100 1.110 1.090 1.120 2,016,000 2,232,200 1.1072 0.759 0.759 0.765 0.752 0.772 2,923,506 0.7635 -1.79%
2012-12-11 0 1.120 1.100 1.120 1.100 1.140 1,413,000 1,574,475 1.1143 0.772 0.759 0.772 0.759 0.786 2,049,065 0.7684 -1.75%
2012-12-10 0 1.140 1.140 1.150 1.120 1.160 2,016,000 2,305,950 1.1438 0.786 0.786 0.793 0.772 0.800 2,923,506 0.7888 1.79%
2012-12-07 0 1.120 1.120 1.130 1.070 1.160 2,734,000 3,086,450 1.1289 0.772 0.772 0.779 0.738 0.800 3,964,715 0.7785 2.75%
2012-12-06 0 1.090 1.070 1.080 1.060 1.100 1,642,000 1,770,190 1.0781 0.752 0.738 0.745 0.731 0.759 2,381,149 0.7434 0.93%
2012-12-05 0 1.080 1.070 1.080 1.040 1.100 3,396,000 3,646,550 1.0738 0.745 0.738 0.745 0.717 0.759 4,924,716 0.7405 3.85%
2012-12-04 0 1.040 1.040 1.050 1.030 1.070 535,000 557,900 1.0428 0.717 0.717 0.724 0.710 0.738 775,831 0.7191 -0.95%
2012-12-03 0 1.050 1.040 1.060 1.040 1.070 460,000 483,440 1.0510 0.724 0.717 0.731 0.717 0.738 667,070 0.7247 -1.87%
2012-11-30 0 1.070 1.070 1.080 1.070 1.100 665,000 714,310 1.0742 0.738 0.738 0.745 0.738 0.759 964,351 0.7407 -0.93%
2012-11-29 0 1.080 1.070 1.080 1.070 1.100 1,075,000 1,164,920 1.0836 0.745 0.738 0.745 0.738 0.759 1,558,913 0.7473 1.89%
2012-11-28 0 1.060 1.050 1.060 1.050 1.080 1,616,000 1,725,180 1.0676 0.731 0.724 0.731 0.724 0.745 2,343,445 0.7362 -2.75%
2012-11-27 0 1.090 1.090 1.100 1.080 1.120 747,000 816,430 1.0929 0.752 0.752 0.759 0.745 0.772 1,083,263 0.7537 -0.91%
2012-11-26 0 1.100 1.090 1.100 1.090 1.120 1,149,000 1,267,380 1.1030 0.759 0.752 0.759 0.752 0.772 1,666,224 0.7606 0.00%
2012-11-23 0 1.100 1.090 1.100 1.090 1.110 1,827,000 2,010,680 1.1005 0.759 0.752 0.759 0.752 0.765 2,649,427 0.7589 0.00%
2012-11-22 0 1.100 1.100 1.110 1.100 1.120 773,000 856,860 1.1085 0.759 0.759 0.765 0.759 0.772 1,120,967 0.7644 -1.79%
2012-11-21 0 1.120 1.110 1.120 1.100 1.140 2,718,000 3,018,410 1.1105 0.772 0.765 0.772 0.759 0.786 3,941,513 0.7658 0.00%
2012-11-20 0 1.120 1.110 1.120 1.110 1.150 1,101,000 1,246,290 1.1320 0.772 0.765 0.772 0.765 0.793 1,596,617 0.7806 0.00%
2012-11-19 0 1.120 1.110 1.120 1.090 1.120 992,000 1,100,360 1.1092 0.772 0.765 0.772 0.752 0.772 1,438,551 0.7649 0.90%
2012-11-16 0 1.110 1.110 1.120 1.100 1.140 1,612,000 1,794,500 1.1132 0.765 0.765 0.772 0.759 0.786 2,337,645 0.7677 -0.89%
2012-11-15 0 1.120 1.120 1.130 1.120 1.140 1,530,000 1,729,380 1.1303 0.772 0.772 0.779 0.772 0.786 2,218,732 0.7794 -0.88%
2012-11-14 0 1.130 1.130 1.150 1.090 1.160 3,976,000 4,522,540 1.1375 0.779 0.779 0.793 0.752 0.800 5,765,804 0.7844 3.67%
2012-11-13 0 1.090 1.090 1.100 1.080 1.130 2,731,000 3,013,660 1.1035 0.752 0.752 0.759 0.745 0.779 3,960,365 0.7610 -2.68%
2012-11-12 0 1.120 1.120 1.150 1.110 1.180 2,772,000 3,164,790 1.1417 0.772 0.772 0.793 0.765 0.814 4,019,821 0.7873 -3.45%
2012-11-09 0 1.160 1.160 1.170 1.090 1.180 4,027,000 4,596,230 1.1414 0.800 0.800 0.807 0.752 0.814 5,839,762 0.7871 1.75%
2012-11-08 0 1.140 1.130 1.140 1.130 1.190 3,342,000 3,854,710 1.1534 0.786 0.779 0.786 0.779 0.821 4,846,407 0.7954 -5.00%
2012-11-07 0 1.200 1.180 1.200 1.170 1.200 3,361,000 3,982,510 1.1849 0.827 0.814 0.827 0.807 0.827 4,873,960 0.8171 2.56%
2012-11-06 0 1.170 1.170 1.180 1.160 1.200 2,246,000 2,634,330 1.1729 0.807 0.807 0.814 0.800 0.827 3,257,041 0.8088 -0.85%
2012-11-05 0 1.180 1.170 1.190 1.160 1.230 4,842,000 5,748,910 1.1873 0.814 0.807 0.821 0.800 0.848 7,021,635 0.8187 -4.07%
2012-11-02 0 1.230 1.220 1.230 1.210 1.260 3,687,000 4,539,740 1.2313 0.848 0.841 0.848 0.834 0.869 5,346,710 0.8491 1.65%
2012-11-01 0 1.210 1.210 1.220 1.200 1.240 2,883,000 3,513,570 1.2187 0.834 0.834 0.841 0.827 0.855 4,180,788 0.8404 -0.82%
2012-10-31 0 1.220 1.200 1.220 1.140 1.240 5,643,000 6,760,920 1.1981 0.841 0.827 0.841 0.786 0.855 8,183,207 0.8262 7.96%
2012-10-30 0 1.130 1.130 1.140 1.110 1.160 2,143,000 2,414,420 1.1267 0.779 0.779 0.786 0.765 0.800 3,107,675 0.7769 0.00%
2012-10-29 0 1.130 1.120 1.130 1.120 1.170 2,248,000 2,550,280 1.1345 0.779 0.772 0.779 0.772 0.807 3,259,941 0.7823 -1.74%
2012-10-26 0 1.150 1.150 1.160 1.140 1.250 5,049,000 5,852,230 1.1591 0.793 0.793 0.800 0.786 0.862 7,321,817 0.7993 -5.74%
2012-10-25 0 1.220 1.220 1.230 1.200 1.310 5,562,000 6,924,350 1.2449 0.841 0.841 0.848 0.827 0.903 8,065,745 0.8585 -5.43%
2012-10-24 0 1.340 1.330 1.340 1.290 1.370 12,398,000 16,601,930 1.3391 0.890 0.883 0.890 0.856 0.909 18,675,842 0.8890 2.29%
2012-10-22 0 1.310 1.300 1.330 1.190 1.330 8,933,000 11,393,270 1.2754 0.870 0.863 0.883 0.790 0.883 13,456,308 0.8467 8.26%
2012-10-19 0 1.210 1.210 1.220 1.190 1.230 4,317,000 5,243,180 1.2145 0.803 0.803 0.810 0.790 0.817 6,502,953 0.8063 0.83%
2012-10-18 0 1.200 1.200 1.220 1.140 1.230 6,011,000 7,153,610 1.1901 0.797 0.797 0.810 0.757 0.817 9,054,726 0.7900 4.35%
2012-10-17 0 1.150 1.150 1.160 1.140 1.180 3,299,000 3,839,600 1.1639 0.763 0.763 0.770 0.757 0.783 4,969,479 0.7726 -0.86%
2012-10-16 0 1.160 1.160 1.170 1.150 1.200 2,987,000 3,501,810 1.1724 0.770 0.770 0.777 0.763 0.797 4,499,495 0.7783 -1.69%
2012-10-15 0 1.180 1.180 1.190 1.110 1.190 9,612,000 11,025,250 1.1470 0.783 0.783 0.790 0.737 0.790 14,479,125 0.7615 3.51%
2012-10-12 0 1.140 1.130 1.140 1.030 1.150 9,791,000 10,758,180 1.0988 0.757 0.750 0.757 0.684 0.763 14,748,764 0.7294 10.68%
2012-10-11 0 1.030 1.030 1.040 1.010 1.030 1,324,000 1,356,590 1.0246 0.684 0.684 0.690 0.670 0.684 1,994,420 0.6802 0.98%
2012-10-10 0 1.020 1.020 1.030 1.000 1.030 1,010,344 1,026,407 1.0159 0.677 0.677 0.684 0.664 0.684 1,521,941 0.6744 0.99%
2012-10-09 0 1.010 1.010 1.020 1.000 1.030 2,897,000 2,946,480 1.0171 0.670 0.670 0.677 0.664 0.684 4,363,923 0.6752 1.00%
2012-10-08 0 1.000 0.990 1.000 0.990 1.010 1,349,000 1,342,740 0.9954 0.664 0.657 0.664 0.657 0.670 2,032,079 0.6608 1.01%
2012-10-05 0 0.990 0.990 1.000 0.990 1.010 2,654,000 2,654,150 1.0001 0.657 0.657 0.664 0.657 0.670 3,997,878 0.6639 1.02%
2012-10-04 0 0.980 0.980 0.990 0.960 1.010 3,001,000 2,970,480 0.9898 0.651 0.651 0.657 0.637 0.670 4,520,584 0.6571 2.08%
2012-10-03 0 0.960 0.960 0.970 0.950 0.980 1,413,000 1,366,270 0.9669 0.637 0.637 0.644 0.631 0.651 2,128,486 0.6419 0.00%
2012-09-28 0 0.960 0.970 0.980 0.950 1.000 4,838,000 4,726,150 0.9769 0.637 0.644 0.651 0.631 0.664 7,287,766 0.6485 -1.03%
2012-09-27 0 0.970 0.960 0.980 0.960 1.030 4,030,000 3,995,110 0.9913 0.644 0.637 0.651 0.637 0.684 6,070,628 0.6581 -4.90%
2012-09-26 0 1.020 1.020 1.030 1.020 1.040 1,404,000 1,440,400 1.0259 0.677 0.677 0.684 0.677 0.690 2,114,928 0.6811 -1.92%
2012-09-25 0 1.040 1.030 1.040 1.030 1.060 740,000 775,240 1.0476 0.690 0.684 0.690 0.684 0.704 1,114,706 0.6955 -0.95%
2012-09-24 0 1.050 1.040 1.050 1.040 1.070 584,000 613,090 1.0498 0.697 0.690 0.697 0.690 0.710 879,714 0.6969 0.00%
2012-09-21 0 1.050 1.050 1.060 1.040 1.060 474,000 498,180 1.0510 0.697 0.697 0.704 0.690 0.704 714,014 0.6977 0.96%
2012-09-20 0 1.040 1.040 1.060 1.040 1.060 1,432,000 1,503,280 1.0498 0.690 0.690 0.704 0.690 0.704 2,157,107 0.6969 -0.95%
2012-09-19 0 1.050 1.040 1.050 1.030 1.060 719,000 751,960 1.0458 0.697 0.690 0.697 0.684 0.704 1,083,072 0.6943 0.96%
2012-09-18 0 1.040 1.040 1.050 1.020 1.060 2,014,000 2,084,220 1.0349 0.690 0.690 0.697 0.677 0.704 3,033,808 0.6870 0.00%
2012-09-17 0 1.040 1.040 1.050 1.030 1.110 3,160,000 3,340,280 1.0571 0.690 0.690 0.697 0.684 0.737 4,760,095 0.7017 -5.45%
2012-09-14 0 1.100 1.080 1.090 1.050 1.120 4,364,000 4,755,510 1.0897 0.730 0.717 0.724 0.697 0.744 6,573,752 0.7234 6.80%
2012-09-13 0 1.030 1.020 1.040 1.030 1.060 1,292,000 1,350,380 1.0452 0.684 0.677 0.690 0.684 0.704 1,946,216 0.6938 0.00%
2012-09-12 0 1.030 1.030 1.040 1.020 1.050 2,216,000 2,285,350 1.0313 0.684 0.684 0.690 0.677 0.697 3,338,092 0.6846 -2.83%
2012-09-11 0 1.060 1.030 1.060 1.030 1.060 1,387,000 1,438,050 1.0368 0.704 0.684 0.704 0.684 0.704 2,089,320 0.6883 0.00%
2012-09-10 0 1.060 1.040 1.060 1.040 1.080 2,347,000 2,476,040 1.0550 0.704 0.690 0.704 0.690 0.717 3,535,425 0.7004 1.92%
2012-09-07 0 1.040 1.040 1.050 1.040 1.080 2,246,000 2,370,620 1.0555 0.690 0.690 0.697 0.690 0.717 3,383,283 0.7007 1.96%
2012-09-06 0 1.020 1.020 1.040 1.020 1.080 2,752,000 2,860,260 1.0393 0.677 0.677 0.690 0.677 0.717 4,145,501 0.6900 -1.92%
2012-09-05 0 1.040 1.050 1.060 1.030 1.070 1,616,000 1,698,540 1.0511 0.690 0.697 0.704 0.684 0.710 2,434,277 0.6978 -0.95%
2012-09-04 0 1.050 1.050 1.060 1.050 1.090 1,190,000 1,275,330 1.0717 0.697 0.697 0.704 0.697 0.724 1,792,568 0.7115 -2.78%
2012-09-03 0 1.080 1.080 1.090 1.020 1.100 5,806,000 6,161,170 1.0612 0.717 0.717 0.724 0.677 0.730 8,745,922 0.7045 1.89%
2012-08-31 0 1.060 1.050 1.060 1.030 1.160 10,073,000 11,055,600 1.0975 0.704 0.697 0.704 0.684 0.770 15,173,557 0.7286 -7.02%
2012-08-30 0 1.140 1.130 1.140 0.960 1.260 87,841,000 99,256,490 1.1300 0.757 0.750 0.757 0.637 0.836 132,320,106 0.7501 25.27%
2012-08-29 0 0.910 0.900 0.910 0.900 0.930 2,464,000 2,251,040 0.9136 0.604 0.597 0.604 0.597 0.617 3,711,669 0.6065 1.11%
2012-08-28 0 0.900 0.900 0.910 0.900 0.920 312,000 284,200 0.9109 0.597 0.597 0.604 0.597 0.611 469,984 0.6047 -2.17%
2012-08-27 0 0.920 0.910 0.920 0.910 0.930 747,000 685,660 0.9179 0.611 0.604 0.611 0.604 0.617 1,125,250 0.6093 0.00%
2012-08-24 0 0.920 0.920 0.930 0.920 0.940 1,005,000 934,220 0.9296 0.611 0.611 0.617 0.611 0.624 1,513,891 0.6171 -1.08%
2012-08-23 0 0.930 0.930 0.950 0.930 0.960 4,209,000 3,962,630 0.9415 0.617 0.617 0.631 0.617 0.637 6,340,266 0.6250 -3.12%
2012-08-22 0 0.960 0.960 0.970 0.960 0.980 682,000 660,390 0.9683 0.637 0.637 0.644 0.637 0.651 1,027,337 0.6428 -2.04%
2012-08-21 0 0.980 0.970 0.980 0.970 0.990 876,000 858,260 0.9797 0.651 0.644 0.651 0.644 0.657 1,319,571 0.6504 0.00%
2012-08-20 0 0.980 0.970 0.980 0.960 0.990 375,000 367,010 0.9787 0.651 0.644 0.651 0.637 0.657 564,885 0.6497 0.00%
2012-08-17 0 0.980 0.980 0.990 0.970 0.990 802,000 785,200 0.9791 0.651 0.651 0.657 0.644 0.657 1,208,100 0.6499 1.03%
2012-08-16 0 0.970 0.970 0.980 0.970 0.980 532,000 521,310 0.9799 0.644 0.644 0.651 0.644 0.651 801,383 0.6505 -1.02%
2012-08-15 0 0.980 0.970 0.980 0.980 1.000 681,000 669,280 0.9828 0.651 0.644 0.651 0.651 0.664 1,025,831 0.6524 -2.00%
2012-08-14 0 1.000 1.000 1.020 0.990 1.020 1,305,000 1,305,800 1.0006 0.664 0.664 0.677 0.657 0.677 1,965,799 0.6643 -1.96%
2012-08-13 0 1.020 1.020 1.030 1.020 1.030 471,000 483,080 1.0256 0.677 0.677 0.684 0.677 0.684 709,495 0.6809 -0.97%
2012-08-10 0 1.030 1.020 1.030 1.020 1.040 779,000 800,850 1.0280 0.684 0.677 0.684 0.677 0.690 1,173,454 0.6825 0.98%
2012-08-09 0 1.020 1.020 1.030 1.000 1.030 1,219,000 1,245,180 1.0215 0.677 0.677 0.684 0.664 0.684 1,836,252 0.6781 2.00%
2012-08-08 0 1.000 1.000 1.010 1.000 1.030 1,673,000 1,696,820 1.0142 0.664 0.664 0.670 0.664 0.684 2,520,139 0.6733 -3.85%
2012-08-07 0 1.040 1.040 1.050 1.000 1.050 1,151,000 1,199,880 1.0425 0.690 0.690 0.697 0.664 0.697 1,733,820 0.6920 4.00%
2012-08-06 0 1.000 1.000 1.010 0.990 1.020 564,000 567,580 1.0063 0.664 0.664 0.670 0.657 0.677 849,587 0.6681 1.01%
2012-08-03 0 0.990 0.980 1.000 0.970 0.990 1,041,000 1,019,340 0.9792 0.657 0.651 0.664 0.644 0.657 1,568,120 0.6500 0.00%
2012-08-02 0 0.990 0.990 1.000 0.990 1.030 839,000 851,600 1.0150 0.657 0.657 0.664 0.657 0.684 1,263,835 0.6738 -1.00%
2012-08-01 0 1.000 0.990 1.000 0.940 1.020 1,099,000 1,078,620 0.9815 0.664 0.657 0.664 0.624 0.677 1,655,489 0.6515 5.26%
2012-07-31 0 0.950 0.940 0.950 0.920 0.950 508,000 476,110 0.9372 0.631 0.624 0.631 0.611 0.631 765,231 0.6222 1.06%
2012-07-30 0 0.940 0.930 0.940 0.930 0.950 161,000 150,720 0.9361 0.624 0.617 0.624 0.617 0.631 242,524 0.6215 -2.08%
2012-07-27 0 0.960 0.940 0.960 0.930 0.960 423,000 399,460 0.9443 0.637 0.624 0.637 0.617 0.637 637,190 0.6269 2.13%
2012-07-26 0 0.940 0.930 0.940 0.920 0.940 883,000 825,690 0.9351 0.624 0.617 0.624 0.611 0.624 1,330,115 0.6208 -1.05%
2012-07-25 0 0.950 0.930 0.960 0.920 1.010 3,938,000 3,766,200 0.9564 0.631 0.617 0.637 0.611 0.670 5,932,043 0.6349 -6.86%
2012-07-24 0 1.020 1.020 1.030 1.020 1.040 505,000 519,990 1.0297 0.677 0.677 0.684 0.677 0.690 760,711 0.6836 -0.97%
2012-07-23 0 1.030 1.030 1.040 1.030 1.050 690,000 716,080 1.0378 0.684 0.684 0.690 0.684 0.697 1,039,388 0.6889 -2.83%
2012-07-20 0 1.060 1.040 1.060 1.020 1.130 2,835,000 3,001,650 1.0588 0.704 0.690 0.704 0.677 0.750 4,270,529 0.7029 -6.19%
2012-07-19 0 1.130 1.110 1.130 1.080 1.140 1,242,000 1,372,450 1.1050 0.750 0.737 0.750 0.717 0.757 1,870,898 0.7336 4.63%
2012-07-18 0 1.080 1.080 1.090 1.060 1.100 1,666,000 1,799,050 1.0799 0.717 0.717 0.724 0.704 0.730 2,509,595 0.7169 0.00%
2012-07-17 0 1.080 1.080 1.090 1.060 1.100 2,982,000 3,222,900 1.0808 0.717 0.717 0.724 0.704 0.730 4,491,963 0.7175 0.93%
2012-07-16 0 1.070 1.070 1.080 1.050 1.260 9,151,000 9,965,390 1.0890 0.710 0.710 0.717 0.697 0.836 13,784,694 0.7229 -20.15%
2012-07-13 0 1.340 1.340 1.350 1.340 1.370 344,000 467,230 1.3582 0.890 0.890 0.896 0.890 0.909 518,188 0.9017 -1.47%
2012-07-12 0 1.360 1.330 1.360 1.330 1.390 851,000 1,157,260 1.3599 0.903 0.883 0.903 0.883 0.923 1,281,912 0.9028 -2.16%
2012-07-11 0 1.390 1.390 1.400 1.370 1.410 492,000 686,600 1.3955 0.923 0.923 0.929 0.909 0.936 741,129 0.9264 -1.42%
2012-07-10 0 1.410 1.410 1.420 1.380 1.450 1,576,000 2,230,080 1.4150 0.936 0.936 0.943 0.916 0.963 2,374,022 0.9394 2.92%
2012-07-09 0 1.370 1.350 1.380 1.350 1.390 457,000 623,290 1.3639 0.909 0.896 0.916 0.896 0.923 688,406 0.9054 -0.72%
2012-07-06 0 1.380 1.370 1.380 1.360 1.420 696,000 963,150 1.3838 0.916 0.909 0.916 0.903 0.943 1,048,426 0.9187 -0.72%
2012-07-05 0 1.390 1.380 1.410 1.360 1.410 612,000 838,410 1.3700 0.923 0.916 0.936 0.903 0.936 921,892 0.9094 -1.42%
2012-07-04 0 1.410 1.410 1.420 1.350 1.430 708,000 989,970 1.3983 0.936 0.936 0.943 0.896 0.949 1,066,502 0.9282 3.68%
2012-07-03 0 1.360 1.340 1.360 1.320 1.370 701,000 934,986 1.3338 0.903 0.890 0.903 0.876 0.909 1,055,958 0.8854 -0.73%
2012-06-29 0 1.370 1.360 1.370 1.320 1.380 337,000 453,140 1.3446 0.909 0.903 0.909 0.876 0.916 507,643 0.8926 0.74%
2012-06-28 0 1.360 1.350 1.360 1.320 1.390 293,000 396,770 1.3542 0.903 0.896 0.903 0.876 0.923 441,363 0.8990 1.49%
2012-06-27 0 1.340 1.330 1.340 1.330 1.350 1,224,000 1,645,880 1.3447 0.890 0.883 0.890 0.883 0.896 1,843,784 0.8927 -2.19%
2012-06-26 0 1.370 1.350 1.370 1.350 1.420 2,110,000 2,874,300 1.3622 0.909 0.896 0.909 0.896 0.943 3,178,418 0.9043 -2.14%
2012-06-25 0 1.400 1.400 1.410 1.400 1.440 1,148,000 1,625,720 1.4161 0.929 0.929 0.936 0.929 0.956 1,729,300 0.9401 -0.71%
2012-06-22 0 1.410 1.410 1.430 1.410 1.480 1,501,000 2,139,050 1.4251 0.936 0.936 0.949 0.936 0.983 2,261,045 0.9460 -4.73%
2012-06-21 0 1.480 1.480 1.500 1.480 1.550 406,000 611,780 1.5068 0.983 0.983 0.996 0.983 1.029 611,582 1.0003 -2.63%
2012-06-20 0 1.520 1.510 1.520 1.500 1.520 960,000 1,446,660 1.5069 1.009 1.002 1.009 0.996 1.009 1,446,105 1.0004 0.00%
2012-06-19 0 1.520 1.490 1.520 1.490 1.540 427,000 644,540 1.5095 1.009 0.989 1.009 0.989 1.022 643,215 1.0021 0.00%
2012-06-18 0 1.520 1.520 1.540 1.520 1.540 408,000 624,100 1.5297 1.009 1.009 1.022 1.009 1.022 614,595 1.0155 0.00%
2012-06-15 0 1.520 1.510 1.520 1.470 1.520 902,000 1,342,050 1.4879 1.009 1.002 1.009 0.976 1.009 1,358,736 0.9877 2.01%
2012-06-14 0 1.490 1.480 1.490 1.480 1.540 1,722,000 2,578,290 1.4973 0.989 0.983 0.989 0.983 1.022 2,593,951 0.9940 -3.25%
2012-06-13 0 1.540 1.540 1.550 1.540 1.610 1,802,000 2,797,220 1.5523 1.022 1.022 1.029 1.022 1.069 2,714,459 1.0305 -3.14%
2012-06-12 0 1.590 1.590 1.630 1.590 1.640 621,000 994,410 1.6013 1.056 1.056 1.082 1.056 1.089 935,449 1.0630 -3.64%
2012-06-11 0 1.650 1.640 1.660 1.640 1.720 1,692,000 2,818,919 1.6660 1.095 1.089 1.102 1.089 1.142 2,548,760 1.1060 -3.51%
2012-06-08 0 1.710 1.710 1.730 1.700 1.760 585,000 1,003,610 1.7156 1.135 1.135 1.148 1.129 1.168 881,220 1.1389 -4.47%
2012-06-07 0 1.790 1.690 1.790 1.680 1.800 2,503,000 4,264,690 1.7038 1.188 1.122 1.188 1.115 1.195 3,770,417 1.1311 8.48%
2012-06-06 0 1.650 1.650 1.700 1.630 1.700 323,000 534,720 1.6555 1.095 1.095 1.129 1.082 1.129 486,554 1.0990 -1.79%
2012-06-05 0 1.680 1.680 1.700 1.680 1.730 141,000 239,390 1.6978 1.115 1.115 1.129 1.115 1.148 212,397 1.1271 0.60%
2012-06-04 0 1.670 1.670 1.700 1.640 1.800 969,000 1,647,490 1.7002 1.109 1.109 1.129 1.089 1.195 1,459,662 1.1287 -7.94%
2012-06-01 0 1.830 1.800 1.840 1.810 1.840 91,000 166,430 1.8289 1.204 1.184 1.211 1.191 1.211 138,288 1.2035 -1.61%
2012-05-31 0 1.860 1.860 1.890 1.850 1.900 477,000 889,410 1.8646 1.224 1.224 1.244 1.217 1.250 724,871 1.2270 -0.53%
2012-05-30 0 1.870 1.870 1.880 1.860 1.890 202,000 379,740 1.8799 1.231 1.231 1.237 1.224 1.244 306,968 1.2371 0.00%
2012-05-29 0 1.870 1.870 1.880 1.790 1.880 304,000 566,240 1.8626 1.231 1.231 1.237 1.178 1.237 461,972 1.2257 2.75%
2012-05-28 0 1.820 1.800 1.820 1.780 1.820 244,000 437,020 1.7911 1.198 1.184 1.198 1.171 1.198 370,794 1.1786 1.68%
2012-05-25 0 1.790 1.790 1.820 1.780 1.800 218,000 390,130 1.7896 1.178 1.178 1.198 1.171 1.184 331,283 1.1776 0.00%
2012-05-24 0 1.790 1.790 1.800 1.780 1.810 847,000 1,519,860 1.7944 1.178 1.178 1.184 1.171 1.191 1,287,140 1.1808 -1.10%
2012-05-23 0 1.810 1.800 1.810 1.800 1.820 1,170,000 2,109,245 1.8028 1.191 1.184 1.191 1.184 1.198 1,777,986 1.1863 0.00%
2012-05-22 0 1.810 1.800 1.810 1.780 1.880 789,000 1,427,230 1.8089 1.191 1.184 1.191 1.171 1.237 1,199,001 1.1903 3.43%
2012-05-21 0 1.750 1.750 1.760 1.740 1.790 1,491,000 2,611,540 1.7515 1.152 1.152 1.158 1.145 1.178 2,265,792 1.1526 0.00%
2012-05-18 0 1.750 1.750 1.760 1.740 1.790 635,000 1,114,550 1.7552 1.152 1.152 1.158 1.145 1.178 964,975 1.1550 -3.31%
2012-05-17 0 1.810 1.820 1.830 1.800 1.830 340,000 615,630 1.8107 1.191 1.198 1.204 1.184 1.204 516,680 1.1915 -0.55%
2012-05-16 0 1.820 1.820 1.840 1.810 1.850 876,000 1,601,540 1.8282 1.198 1.198 1.211 1.191 1.217 1,331,210 1.2031 -3.70%
2012-05-15 0 1.890 1.870 1.900 1.750 1.890 249,000 461,200 1.8522 1.244 1.231 1.250 1.152 1.244 378,392 1.2188 -1.05%
2012-05-14 0 1.910 1.900 1.930 1.880 1.940 627,544 1,198,608 1.9100 1.257 1.250 1.270 1.237 1.277 953,645 1.2569 -0.52%
2012-05-11 0 1.920 1.920 1.950 1.900 1.940 623,000 1,197,930 1.9228 1.263 1.263 1.283 1.250 1.277 946,739 1.2653 -2.04%
2012-05-10 0 1.960 1.960 2.000 1.920 2.030 1,491,000 2,930,870 1.9657 1.290 1.290 1.316 1.263 1.336 2,265,792 1.2935 -2.49%
2012-05-09 0 2.010 2.010 2.030 2.000 2.090 906,000 1,830,630 2.0206 1.323 1.323 1.336 1.316 1.375 1,376,799 1.3296 -1.95%
2012-05-08 0 2.050 2.040 2.060 1.970 2.080 3,051,000 6,250,760 2.0488 1.349 1.342 1.356 1.296 1.369 4,636,439 1.3482 4.06%
2012-05-07 0 1.970 1.960 1.970 1.950 1.970 818,000 1,596,960 1.9523 1.296 1.290 1.296 1.283 1.296 1,243,070 1.2847 1.03%
2012-05-04 0 1.950 1.950 1.960 1.920 1.950 216,000 420,120 1.9450 1.283 1.283 1.290 1.263 1.283 328,243 1.2799 0.00%
2012-05-03 0 1.950 1.950 1.960 1.900 1.950 289,000 557,610 1.9294 1.283 1.283 1.290 1.250 1.283 439,178 1.2697 0.00%
2012-05-02 0 1.950 1.930 1.950 1.900 1.950 703,000 1,359,060 1.9332 1.283 1.270 1.283 1.250 1.283 1,068,311 1.2722 0.52%
2012-04-30 0 1.940 1.930 1.950 1.880 1.940 708,000 1,361,370 1.9228 1.277 1.270 1.283 1.237 1.277 1,075,909 1.2653 2.11%
2012-04-27 0 1.900 1.880 1.900 1.880 1.920 753,000 1,429,320 1.8982 1.250 1.237 1.250 1.237 1.263 1,144,293 1.2491 0.00%
2012-04-26 0 1.900 1.890 1.910 1.860 1.910 953,000 1,798,700 1.8874 1.250 1.244 1.257 1.224 1.257 1,448,222 1.2420 0.00%
2012-04-25 0 1.900 1.900 1.910 1.860 1.900 625,000 1,180,950 1.8895 1.250 1.250 1.257 1.224 1.250 949,779 1.2434 0.53%
2012-04-24 0 1.890 1.870 1.890 1.840 1.900 902,000 1,697,520 1.8820 1.244 1.231 1.244 1.211 1.250 1,370,721 1.2384 -0.53%
2012-04-23 0 1.900 1.900 1.910 1.880 1.920 520,000 987,330 1.8987 1.250 1.250 1.257 1.237 1.263 790,216 1.2494 0.00%
2012-04-20 0 1.900 1.900 1.910 1.880 1.920 1,858,000 3,528,580 1.8991 1.250 1.250 1.257 1.237 1.263 2,823,502 1.2497 -2.06%
2012-04-19 0 1.940 1.940 1.950 1.910 1.960 750,000 1,450,990 1.9347 1.277 1.277 1.283 1.257 1.290 1,139,734 1.2731 -1.02%
2012-04-18 0 1.960 1.950 1.960 1.870 1.960 1,754,000 3,404,390 1.9409 1.290 1.283 1.290 1.231 1.290 2,665,459 1.2772 4.81%
2012-04-17 0 1.870 1.850 1.870 1.840 1.890 337,000 630,875 1.8720 1.231 1.217 1.231 1.211 1.244 512,121 1.2319 0.54%
2012-04-16 0 1.860 1.860 1.880 1.820 1.900 994,000 1,847,330 1.8585 1.224 1.224 1.237 1.198 1.250 1,510,528 1.2230 -1.59%
2012-04-13 0 1.890 1.890 1.910 1.850 1.920 1,187,000 2,256,140 1.9007 1.244 1.244 1.257 1.217 1.263 1,803,820 1.2508 -0.53%
2012-04-12 0 1.900 1.880 1.920 1.840 1.920 1,065,000 2,009,830 1.8872 1.250 1.237 1.263 1.211 1.263 1,618,423 1.2418 1.60%
2012-04-11 0 1.870 1.860 1.880 1.850 1.920 1,412,000 2,667,010 1.8888 1.231 1.224 1.237 1.217 1.263 2,145,740 1.2429 -3.11%
2012-04-10 0 1.930 1.920 1.930 1.880 1.970 1,052,000 2,010,800 1.9114 1.270 1.263 1.270 1.237 1.296 1,598,667 1.2578 -2.03%
2012-04-05 0 1.970 1.950 1.970 1.880 1.970 864,000 1,667,940 1.9305 1.296 1.283 1.296 1.237 1.296 1,312,974 1.2704 2.60%
2012-04-03 0 1.920 1.920 1.940 1.860 1.940 786,000 1,492,600 1.8990 1.263 1.263 1.277 1.224 1.277 1,194,442 1.2496 -2.04%
2012-04-02 0 1.960 1.950 1.970 1.940 1.990 833,000 1,630,980 1.9580 1.290 1.283 1.296 1.277 1.310 1,265,865 1.2884 1.03%
2012-03-30 0 1.940 1.920 1.950 1.900 2.010 5,647,919 11,009,936 1.9494 1.277 1.263 1.283 1.250 1.323 8,582,836 1.2828 3.19%
2012-03-29 0 1.880 1.880 1.890 1.860 2.090 9,629,000 18,504,670 1.9218 1.237 1.237 1.244 1.224 1.375 14,632,669 1.2646 -16.07%
2012-03-28 0 2.240 2.210 2.240 2.210 2.330 1,062,000 2,381,180 2.2422 1.474 1.454 1.474 1.454 1.533 1,613,864 1.4755 -3.86%
2012-03-27 0 2.330 2.310 2.330 2.290 2.350 2,268,000 5,274,260 2.3255 1.533 1.520 1.533 1.507 1.546 3,446,557 1.5303 3.10%
2012-03-26 0 2.260 2.250 2.260 2.220 2.340 1,438,000 3,262,570 2.2688 1.487 1.481 1.487 1.461 1.540 2,185,251 1.4930 0.00%
2012-03-23 0 2.260 2.260 2.270 2.220 2.300 1,018,000 2,294,120 2.2536 1.487 1.487 1.494 1.461 1.514 1,546,999 1.4829 -3.42%
2012-03-22 0 2.340 2.330 2.340 2.280 2.360 848,000 1,962,820 2.3146 1.540 1.533 1.540 1.500 1.553 1,288,660 1.5231 -0.43%
2012-03-21 0 2.350 2.330 2.350 2.290 2.420 2,245,000 5,248,030 2.3377 1.546 1.533 1.546 1.507 1.592 3,411,605 1.5383 2.62%
2012-03-20 0 2.290 2.290 2.300 2.280 2.510 3,294,000 7,870,600 2.3894 1.507 1.507 1.514 1.500 1.652 5,005,713 1.5723 -6.91%
2012-03-19 0 2.460 2.440 2.460 2.450 2.580 1,261,000 3,179,530 2.5214 1.619 1.606 1.619 1.612 1.698 1,916,273 1.6592 -2.77%
2012-03-16 0 2.530 2.530 2.540 2.500 2.620 1,367,000 3,458,120 2.5297 1.665 1.665 1.671 1.645 1.724 2,077,356 1.6647 -2.69%
2012-03-15 0 2.600 2.600 2.610 2.510 2.650 1,844,000 4,760,330 2.5815 1.711 1.711 1.718 1.652 1.744 2,802,227 1.6988 -1.52%
2012-03-14 0 2.640 2.620 2.640 2.620 2.710 3,039,000 8,047,740 2.6482 1.737 1.724 1.737 1.724 1.783 4,618,204 1.7426 0.00%
2012-03-13 0 2.640 2.640 2.650 2.590 2.760 5,682,000 15,250,185 2.6839 1.737 1.737 1.744 1.704 1.816 8,634,627 1.7662 0.00%
2012-03-12 0 2.640 2.620 2.630 2.490 2.650 2,931,000 7,497,570 2.5580 1.737 1.724 1.731 1.639 1.744 4,454,082 1.6833 5.60%
2012-03-09 0 2.500 2.490 2.500 2.490 2.630 2,858,000 7,238,370 2.5327 1.645 1.639 1.645 1.639 1.731 4,343,148 1.6666 -0.40%
2012-03-08 0 2.510 2.510 2.530 2.440 2.610 6,296,000 16,011,660 2.5431 1.652 1.652 1.665 1.606 1.718 9,567,690 1.6735 5.46%
2012-03-07 0 2.380 2.380 2.400 2.360 2.490 4,937,000 11,970,770 2.4247 1.566 1.566 1.579 1.553 1.639 7,502,491 1.5956 -4.80%
2012-03-06 0 2.500 2.490 2.520 2.490 2.730 8,549,000 21,938,940 2.5663 1.645 1.639 1.658 1.639 1.796 12,991,452 1.6887 -8.76%
2012-03-05 0 2.740 2.730 2.740 2.480 2.750 12,144,000 31,980,420 2.6334 1.803 1.796 1.803 1.632 1.810 18,454,579 1.7329 10.04%
2012-03-02 0 2.490 2.480 2.490 2.380 2.500 5,078,000 12,471,420 2.4560 1.639 1.632 1.639 1.566 1.645 7,716,761 1.6161 5.51%
2012-03-01 0 2.360 2.340 2.370 2.340 2.470 6,457,000 15,447,790 2.3924 1.553 1.540 1.560 1.540 1.625 9,812,353 1.5743 2.61%
2012-02-29 0 2.300 2.280 2.300 2.220 2.370 3,656,000 8,445,210 2.3100 1.514 1.500 1.514 1.461 1.560 5,555,825 1.5201 2.22%
2012-02-28 0 2.250 2.230 2.260 2.170 2.260 2,022,000 4,489,460 2.2203 1.481 1.467 1.487 1.428 1.487 3,072,724 1.4611 0.45%
2012-02-27 0 2.240 2.230 2.240 2.210 2.340 5,114,500 11,650,695 2.2780 1.474 1.467 1.474 1.454 1.540 7,772,228 1.4990 -1.32%
2012-02-24 0 2.270 2.260 2.280 2.120 2.340 12,753,547 28,981,465 2.2724 1.494 1.487 1.500 1.395 1.540 19,380,874 1.4954 7.08%
2012-02-23 0 2.120 2.110 2.120 2.100 2.150 1,387,000 2,953,170 2.1292 1.395 1.388 1.395 1.382 1.415 2,107,749 1.4011 -0.93%
2012-02-22 0 2.140 2.130 2.140 2.040 2.140 2,469,000 5,194,170 2.1038 1.408 1.402 1.408 1.342 1.408 3,752,006 1.3844 2.88%
2012-02-21 0 2.080 2.080 2.090 2.060 2.110 1,049,500 2,189,775 2.0865 1.369 1.369 1.375 1.356 1.388 1,594,868 1.3730 -1.42%
2012-02-20 0 2.110 2.100 2.110 2.100 2.190 3,574,000 7,690,180 2.1517 1.388 1.382 1.388 1.382 1.441 5,431,214 1.4159 -1.40%
2012-02-17 0 2.140 2.130 2.150 2.100 2.150 1,608,000 3,410,940 2.1212 1.408 1.402 1.415 1.382 1.415 2,443,590 1.3959 1.90%
2012-02-16 0 2.100 2.090 2.100 2.090 2.120 1,992,000 4,195,800 2.1063 1.382 1.375 1.382 1.375 1.395 3,027,134 1.3861 0.48%
2012-02-15 0 2.090 2.090 2.100 2.060 2.140 2,300,000 4,843,622 2.1059 1.375 1.375 1.382 1.356 1.408 3,495,185 1.3858 1.95%
2012-02-14 0 2.050 2.050 2.060 2.040 2.110 1,107,865 2,285,615 2.0631 1.349 1.349 1.356 1.342 1.388 1,683,562 1.3576 -0.97%
2012-02-13 0 2.070 2.060 2.070 2.060 2.140 2,018,000 4,217,600 2.0900 1.362 1.356 1.362 1.356 1.408 3,066,645 1.3753 -3.27%
2012-02-10 0 2.140 2.130 2.140 2.080 2.250 6,256,000 13,611,500 2.1758 1.408 1.402 1.408 1.369 1.481 9,506,904 1.4317 -0.93%
2012-02-09 0 2.160 2.150 2.160 2.040 2.180 7,361,000 15,620,730 2.1221 1.421 1.415 1.421 1.342 1.435 11,186,113 1.3964 4.85%
2012-02-08 0 2.060 2.050 2.060 2.000 2.080 3,117,000 6,399,450 2.0531 1.356 1.349 1.356 1.316 1.369 4,736,736 1.3510 3.00%
2012-02-07 0 2.000 1.990 2.000 1.970 2.010 1,938,000 3,860,960 1.9922 1.316 1.310 1.316 1.296 1.323 2,945,074 1.3110 0.00%
2012-02-06 0 2.000 2.000 2.010 1.930 2.040 2,937,647 5,854,419 1.9929 1.316 1.316 1.323 1.270 1.342 4,464,183 1.3114 2.56%
2012-02-03 0 1.950 1.940 1.960 1.890 1.950 1,760,000 3,393,670 1.9282 1.283 1.277 1.290 1.244 1.283 2,674,577 1.2689 2.63%
2012-02-02 0 1.900 1.890 1.910 1.880 1.920 1,410,000 2,686,140 1.9051 1.250 1.244 1.257 1.237 1.263 2,142,701 1.2536 1.06%
2012-02-01 0 1.880 1.860 1.880 1.870 1.910 789,000 1,483,430 1.8801 1.237 1.224 1.237 1.231 1.257 1,199,001 1.2372 0.53%
2012-01-31 0 1.870 1.860 1.870 1.820 1.870 273,000 504,670 1.8486 1.231 1.224 1.231 1.198 1.231 414,863 1.2165 0.54%
2012-01-30 0 1.860 1.860 1.880 1.850 1.910 518,000 971,420 1.8753 1.224 1.224 1.237 1.217 1.257 787,177 1.2341 -2.62%
2012-01-27 0 1.910 1.880 1.920 1.880 1.940 679,000 1,291,490 1.9020 1.257 1.237 1.263 1.237 1.277 1,031,840 1.2516 0.00%
2012-01-26 0 1.910 1.910 1.920 1.830 1.910 657,000 1,232,670 1.8762 1.257 1.257 1.263 1.204 1.257 998,407 1.2346 1.60%
2012-01-20 0 1.880 1.860 1.880 1.850 1.890 538,000 1,003,860 1.8659 1.237 1.224 1.237 1.217 1.244 817,569 1.2279 1.62%
2012-01-19 0 1.850 1.840 1.850 1.840 1.870 284,000 527,460 1.8573 1.217 1.211 1.217 1.211 1.231 431,579 1.2222 1.65%
2012-01-18 0 1.820 1.820 1.840 1.810 1.920 696,000 1,273,970 1.8304 1.198 1.198 1.211 1.191 1.263 1,057,673 1.2045 1.11%
2012-01-17 0 1.800 1.800 1.810 1.790 1.830 1,156,000 2,090,440 1.8083 1.184 1.184 1.191 1.178 1.204 1,756,711 1.1900 1.12%
2012-01-16 0 1.780 1.780 1.800 1.770 1.820 739,000 1,330,520 1.8004 1.171 1.171 1.184 1.165 1.198 1,123,018 1.1848 -2.73%
2012-01-13 0 1.830 1.830 1.850 1.820 1.850 2,753,000 5,053,494 1.8356 1.204 1.204 1.217 1.198 1.217 4,183,585 1.2079 -0.54%
2012-01-12 0 1.840 1.830 1.840 1.800 1.860 877,000 1,612,690 1.8389 1.211 1.204 1.211 1.184 1.224 1,332,729 1.2101 1.10%
2012-01-11 0 1.820 1.810 1.820 1.780 1.830 1,103,000 1,993,850 1.8077 1.198 1.191 1.198 1.171 1.204 1,676,169 1.1895 -0.55%
2012-01-10 0 1.830 1.800 1.840 1.760 1.830 1,104,000 1,996,920 1.8088 1.204 1.184 1.211 1.158 1.204 1,677,689 1.1903 1.10%
2012-01-09 0 1.810 1.800 1.810 1.710 1.810 2,295,000 4,067,370 1.7723 1.191 1.184 1.191 1.125 1.191 3,487,587 1.1662 5.23%
2012-01-06 0 1.720 1.720 1.730 1.680 1.850 8,002,000 13,757,490 1.7193 1.132 1.132 1.138 1.106 1.217 12,160,206 1.1314 -8.02%
2012-01-05 0 1.870 1.850 1.870 1.860 1.900 1,013,000 1,902,100 1.8777 1.231 1.217 1.231 1.224 1.250 1,539,401 1.2356 -2.60%
2012-01-04 0 1.920 1.920 1.930 1.870 1.920 1,574,000 2,991,420 1.9005 1.263 1.263 1.270 1.231 1.263 2,391,923 1.2506 1.59%
2012-01-03 0 1.890 1.890 1.900 1.880 1.940 595,000 1,123,020 1.8874 1.244 1.244 1.250 1.237 1.277 904,189 1.2420 -1.56%
2011-12-30 0 1.920 1.910 1.920 1.870 1.960 1,360,000 2,606,320 1.9164 1.263 1.257 1.263 1.231 1.290 2,066,718 1.2611 -2.54%
2011-12-29 0 1.970 1.960 1.980 1.970 1.980 339,000 670,120 1.9768 1.296 1.290 1.303 1.296 1.303 515,160 1.3008 -1.01%
2011-12-28 0 1.990 1.980 1.990 1.970 2.000 387,000 769,070 1.9873 1.310 1.303 1.310 1.296 1.316 588,103 1.3077 -0.50%
2011-12-23 0 2.000 1.990 2.000 1.980 2.000 639,000 1,270,740 1.9886 1.316 1.310 1.316 1.303 1.316 971,054 1.3086 0.50%
2011-12-22 0 1.990 1.960 2.000 1.970 2.020 804,000 1,603,470 1.9944 1.310 1.290 1.316 1.296 1.329 1,221,795 1.3124 -0.50%
2011-12-21 0 2.000 1.990 2.000 1.990 2.060 1,544,000 3,114,830 2.0174 1.316 1.310 1.316 1.310 1.356 2,346,333 1.3275 -1.96%
2011-12-20 0 2.040 2.040 2.050 2.040 2.080 565,000 1,163,820 2.0599 1.342 1.342 1.349 1.342 1.369 858,600 1.3555 -1.92%
2011-12-19 0 2.080 2.050 2.100 2.060 2.130 1,048,000 2,189,770 2.0895 1.369 1.349 1.382 1.356 1.402 1,592,589 1.3750 -1.42%
2011-12-16 0 2.110 2.090 2.110 2.020 2.120 1,875,000 3,902,580 2.0814 1.388 1.375 1.388 1.329 1.395 2,849,336 1.3696 4.46%
2011-12-15 0 2.020 2.020 2.040 1.990 2.040 1,992,000 4,001,840 2.0090 1.329 1.329 1.342 1.310 1.342 3,027,134 1.3220 -1.46%
2011-12-14 0 2.050 2.050 2.070 2.050 2.080 513,000 1,062,130 2.0704 1.349 1.349 1.362 1.349 1.369 779,578 1.3624 -2.38%
2011-12-13 0 2.100 2.070 2.100 2.050 2.100 1,306,000 2,708,160 2.0736 1.382 1.362 1.382 1.349 1.382 1,984,657 1.3645 0.96%
2011-12-12 0 2.080 2.070 2.080 2.060 2.110 658,000 1,371,290 2.0840 1.369 1.362 1.369 1.356 1.388 999,927 1.3714 1.46%
2011-12-09 0 2.050 2.040 2.050 2.010 2.060 930,000 1,903,110 2.0464 1.349 1.342 1.349 1.323 1.356 1,413,271 1.3466 -1.44%
2011-12-08 0 2.080 2.060 2.080 2.060 2.110 934,000 1,940,040 2.0771 1.369 1.356 1.369 1.356 1.388 1,419,349 1.3669 -1.42%
2011-12-07 0 2.110 2.110 2.120 2.100 2.150 739,000 1,573,140 2.1287 1.388 1.388 1.395 1.382 1.415 1,123,018 1.4008 0.00%
2011-12-06 0 2.110 2.100 2.110 2.080 2.110 802,000 1,680,316 2.0952 1.388 1.382 1.388 1.369 1.388 1,218,756 1.3787 0.00%
2011-12-05 0 2.110 2.090 2.110 2.090 2.130 388,000 818,140 2.1086 1.388 1.375 1.388 1.375 1.402 589,623 1.3876 0.48%
2011-12-02 0 2.100 2.100 2.130 2.060 2.130 249,000 520,040 2.0885 1.382 1.382 1.402 1.356 1.402 378,392 1.3743 0.00%
2011-12-01 0 2.100 2.110 2.120 2.060 2.140 970,000 2,041,960 2.1051 1.382 1.388 1.395 1.356 1.408 1,474,056 1.3853 3.96%
2011-11-30 0 2.020 2.020 2.050 2.010 2.100 422,000 855,920 2.0282 1.329 1.329 1.349 1.323 1.382 641,291 1.3347 -3.81%
2011-11-29 0 2.100 2.090 2.110 2.040 2.110 297,000 619,180 2.0848 1.382 1.375 1.388 1.342 1.388 451,335 1.3719 3.45%
2011-11-28 0 2.030 2.020 2.030 1.990 2.040 742,000 1,502,960 2.0256 1.336 1.329 1.336 1.310 1.342 1,127,577 1.3329 2.01%
2011-11-25 0 1.990 1.980 1.990 1.970 2.030 646,000 1,291,370 1.9990 1.310 1.303 1.310 1.296 1.336 981,691 1.3155 -1.49%
2011-11-24 0 2.020 2.020 2.030 1.980 2.050 525,000 1,057,820 2.0149 1.329 1.329 1.336 1.303 1.349 797,814 1.3259 0.50%
2011-11-23 0 2.010 2.000 2.010 1.960 2.100 2,575,000 5,184,900 2.0136 1.323 1.316 1.323 1.290 1.382 3,913,088 1.3250 -6.07%
2011-11-22 0 2.140 2.120 2.140 2.110 2.250 2,684,000 5,751,950 2.1431 1.408 1.395 1.408 1.388 1.481 4,078,729 1.4102 -4.89%
2011-11-21 0 2.250 2.250 2.270 2.230 2.320 977,000 2,201,430 2.2533 1.481 1.481 1.494 1.467 1.527 1,484,694 1.4828 -4.66%
2011-11-18 0 2.360 2.350 2.360 2.320 2.380 1,194,000 2,801,540 2.3463 1.553 1.546 1.553 1.527 1.566 1,814,457 1.5440 -1.67%
2011-11-17 0 2.400 2.390 2.400 2.360 2.420 950,000 2,274,990 2.3947 1.579 1.573 1.579 1.553 1.592 1,443,664 1.5758 -0.41%
2011-11-16 0 2.410 2.420 2.430 2.410 2.530 2,164,000 5,312,450 2.4549 1.586 1.592 1.599 1.586 1.665 3,288,514 1.6155 -3.60%
2011-11-15 0 2.500 2.480 2.500 2.480 2.560 2,202,000 5,538,620 2.5153 1.645 1.632 1.645 1.632 1.685 3,346,260 1.6552 -1.57%
2011-11-14 0 2.540 2.530 2.540 2.480 2.540 3,526,500 8,844,390 2.5080 1.671 1.665 1.671 1.632 1.671 5,359,031 1.6504 3.67%
2011-11-11 0 2.450 2.430 2.470 2.400 2.480 1,832,000 4,473,510 2.4419 1.612 1.599 1.625 1.579 1.632 2,783,991 1.6069 0.82%
2011-11-10 0 2.430 2.420 2.430 2.380 2.500 4,737,000 11,513,420 2.4305 1.599 1.592 1.599 1.566 1.645 7,198,562 1.5994 -6.54%
2011-11-09 0 2.600 2.590 2.600 2.430 2.610 10,022,000 25,197,860 2.5143 1.711 1.704 1.711 1.599 1.718 15,229,890 1.6545 7.88%
2011-11-08 0 2.410 2.400 2.410 2.380 2.440 2,501,000 6,023,880 2.4086 1.586 1.579 1.586 1.566 1.606 3,800,634 1.5850 -0.82%
2011-11-07 0 2.430 2.400 2.430 2.380 2.470 2,183,000 5,298,070 2.4270 1.599 1.579 1.599 1.566 1.625 3,317,387 1.5971 -0.82%
2011-11-04 0 2.450 2.450 2.460 2.430 2.550 4,477,000 11,102,590 2.4799 1.612 1.612 1.619 1.599 1.678 6,803,454 1.6319 -0.81%
2011-11-03 0 2.470 2.450 2.470 2.400 2.520 1,113,000 2,736,230 2.4584 1.625 1.612 1.625 1.579 1.658 1,691,366 1.6178 0.82%
2011-11-02 0 2.450 2.440 2.450 2.330 2.450 2,899,000 6,951,730 2.3980 1.612 1.606 1.612 1.533 1.612 4,405,453 1.5780 -1.21%
2011-11-01 0 2.480 2.470 2.480 2.450 2.540 626,000 1,564,500 2.4992 1.632 1.625 1.632 1.612 1.671 951,298 1.6446 -3.88%
2011-10-31 0 2.580 2.550 2.590 2.490 2.660 1,594,000 4,051,800 2.5419 1.698 1.678 1.704 1.639 1.750 2,422,315 1.6727 -2.27%
2011-10-28 0 2.640 2.630 2.650 2.630 2.830 3,520,000 9,614,040 2.7313 1.737 1.731 1.744 1.731 1.862 5,349,153 1.7973 -0.38%
2011-10-27 0 2.650 2.640 2.670 2.500 2.660 3,576,000 9,268,040 2.5917 1.744 1.737 1.757 1.645 1.750 5,434,253 1.7055 7.29%
2011-10-26 0 2.470 2.460 2.480 2.380 2.520 2,883,000 7,092,320 2.4600 1.625 1.619 1.632 1.566 1.658 4,381,139 1.6188 -0.40%
2011-10-25 0 2.480 2.470 2.480 2.390 2.480 3,618,000 8,871,600 2.4521 1.632 1.625 1.632 1.573 1.632 5,498,079 1.6136 5.53%
2011-10-24 0 2.350 2.340 2.370 2.230 2.400 3,681,000 8,585,700 2.3324 1.546 1.540 1.560 1.467 1.579 5,593,816 1.5349 8.80%
2011-10-21 0 2.160 2.160 2.170 2.150 2.200 516,000 1,121,335 2.1731 1.421 1.421 1.428 1.415 1.448 784,137 1.4300 0.47%
2011-10-20 0 2.150 2.130 2.150 2.150 2.270 1,135,000 2,506,320 2.2082 1.415 1.402 1.415 1.415 1.494 1,724,798 1.4531 -7.73%
2011-10-19 0 2.330 2.310 2.340 2.250 2.430 1,096,000 2,564,210 2.3396 1.533 1.520 1.540 1.481 1.599 1,665,532 1.5396 0.00%
2011-10-18 0 2.330 2.330 2.350 2.330 2.500 1,120,000 2,659,790 2.3748 1.533 1.533 1.546 1.533 1.645 1,702,003 1.5627 -8.98%
2011-10-17 0 2.560 2.560 2.570 2.470 2.600 2,797,000 7,109,030 2.5417 1.685 1.685 1.691 1.625 1.711 4,250,449 1.6725 5.79%
2011-10-14 0 2.420 2.420 2.460 2.420 2.620 1,386,000 3,487,480 2.5162 1.592 1.592 1.619 1.592 1.724 2,106,229 1.6558 -3.20%
2011-10-13 0 2.500 2.480 2.510 2.420 2.530 2,057,000 5,138,170 2.4979 1.645 1.632 1.652 1.592 1.665 3,125,911 1.6437 5.04%
2011-10-12 0 2.380 2.350 2.430 2.300 2.470 1,312,000 3,188,780 2.4305 1.566 1.546 1.599 1.514 1.625 1,993,775 1.5994 0.00%
2011-10-11 0 2.380 2.360 2.380 2.250 2.500 1,951,000 4,646,110 2.3814 1.566 1.553 1.566 1.481 1.645 2,964,829 1.5671 -1.65%
2011-10-10 0 2.420 2.380 2.420 2.350 2.450 899,000 2,145,610 2.3867 1.592 1.566 1.592 1.546 1.612 1,366,162 1.5705 -1.22%
2011-10-07 0 2.450 2.430 2.450 2.370 2.500 1,291,000 3,133,990 2.4276 1.612 1.599 1.612 1.560 1.645 1,961,863 1.5975 3.81%
2011-10-06 0 2.360 2.330 2.360 2.300 2.590 1,545,000 3,685,040 2.3851 1.553 1.533 1.553 1.514 1.704 2,347,853 1.5695 -5.60%
2011-10-04 0 2.500 2.490 2.500 2.460 2.620 627,000 1,585,730 2.5291 1.645 1.639 1.645 1.619 1.724 952,818 1.6643 -5.30%
2011-10-03 0 2.640 2.620 2.670 2.630 2.760 697,000 1,855,610 2.6623 1.737 1.724 1.757 1.731 1.816 1,059,193 1.7519 -9.28%
2011-09-30 0 2.910 2.900 2.930 2.850 2.930 579,000 1,671,380 2.8867 1.915 1.908 1.928 1.875 1.928 879,875 1.8996 0.34%
2011-09-28 0 2.900 2.900 2.920 2.800 2.960 1,075,000 3,129,940 2.9116 1.908 1.908 1.922 1.843 1.948 1,633,619 1.9160 -0.34%
2011-09-27 0 2.910 2.900 2.920 2.750 2.910 470,000 1,347,840 2.8677 1.915 1.908 1.922 1.810 1.915 714,234 1.8871 5.05%
2011-09-26 0 2.770 2.770 2.790 2.760 3.000 1,978,000 5,772,750 2.9185 1.823 1.823 1.836 1.816 1.974 3,005,859 1.9205 -6.42%
2011-09-23 0 2.960 2.960 3.010 2.900 3.090 1,603,000 4,804,160 2.9970 1.948 1.948 1.981 1.908 2.033 2,435,992 1.9722 -6.03%
2011-09-22 0 3.150 3.150 3.210 3.070 3.220 1,762,000 5,487,570 3.1144 2.073 2.073 2.112 2.020 2.119 2,677,616 2.0494 -2.17%
2011-09-21 0 3.220 3.200 3.220 3.040 3.230 668,000 2,115,920 3.1675 2.119 2.106 2.119 2.000 2.125 1,015,123 2.0844 3.21%
2011-09-20 0 3.120 3.060 3.120 2.960 3.120 2,013,314 6,087,193 3.0235 2.053 2.014 2.053 1.948 2.053 3,059,524 1.9896 0.65%
2011-09-19 0 3.100 3.100 3.120 3.070 3.150 332,001 1,035,633 3.1194 2.040 2.040 2.053 2.020 2.073 504,524 2.0527 -2.52%
2011-09-16 0 3.180 3.170 3.210 3.160 3.320 701,000 2,274,710 3.2450 2.093 2.086 2.112 2.079 2.185 1,065,272 2.1353 -0.93%
2011-09-15 0 3.210 3.210 3.220 3.150 3.240 387,000 1,239,720 3.2034 2.112 2.112 2.119 2.073 2.132 588,103 2.1080 -0.31%
2011-09-14 0 3.220 3.200 3.220 3.120 3.340 956,000 3,093,450 3.2358 2.119 2.106 2.119 2.053 2.198 1,452,781 2.1293 -2.13%
2011-09-12 0 3.290 3.290 3.320 3.270 3.460 490,000 1,636,600 3.3400 2.165 2.165 2.185 2.152 2.277 744,626 2.1979 -2.08%
2011-09-09 0 3.360 3.360 3.390 3.350 3.470 157,000 531,210 3.3835 2.211 2.211 2.231 2.204 2.283 238,584 2.2265 -2.61%
2011-09-08 0 3.450 3.410 3.470 3.420 3.470 391,000 1,349,530 3.4515 2.270 2.244 2.283 2.251 2.283 594,182 2.2712 0.67%
2011-09-07 0 3.460 3.440 3.480 3.430 3.480 516,000 1,774,640 3.4392 2.255 2.242 2.268 2.236 2.268 791,688 2.2416 0.87%
2011-09-06 0 3.430 3.410 3.460 3.340 3.460 993,000 3,371,150 3.3949 2.236 2.223 2.255 2.177 2.255 1,523,539 2.2127 0.88%
2011-09-05 0 3.400 3.370 3.420 3.370 3.430 627,000 2,129,180 3.3958 2.216 2.196 2.229 2.196 2.236 961,993 2.2133 -3.41%
2011-09-02 0 3.520 3.480 3.540 3.400 3.570 1,688,000 5,877,077 3.4817 2.294 2.268 2.307 2.216 2.327 2,589,863 2.2693 3.83%
2011-09-01 0 3.390 3.390 3.420 3.390 3.670 2,384,000 8,449,931 3.5444 2.210 2.210 2.229 2.210 2.392 3,657,721 2.3102 -6.87%
2011-08-31 0 3.640 3.640 3.650 3.630 3.710 1,663,000 6,127,980 3.6849 2.372 2.372 2.379 2.366 2.418 2,551,506 2.4017 -1.89%
2011-08-30 0 3.710 3.710 3.750 3.640 3.750 1,180,000 4,363,484 3.6979 2.418 2.418 2.444 2.372 2.444 1,810,449 2.4102 2.49%
2011-08-29 0 3.620 3.610 3.620 3.580 3.640 739,000 2,664,310 3.6053 2.359 2.353 2.359 2.333 2.372 1,133,832 2.3498 -0.28%
2011-08-26 0 3.630 3.630 3.670 3.560 3.740 885,000 3,226,460 3.6457 2.366 2.366 2.392 2.320 2.438 1,357,837 2.3762 -3.20%
2011-08-25 0 3.750 3.720 3.750 3.650 3.770 988,000 3,686,560 3.7313 2.444 2.425 2.444 2.379 2.457 1,515,868 2.4320 3.88%
2011-08-24 0 3.610 3.600 3.650 3.520 3.750 2,254,000 8,123,740 3.6041 2.353 2.346 2.379 2.294 2.444 3,458,265 2.3491 -0.82%
2011-08-23 0 3.640 3.620 3.630 3.400 3.830 3,372,000 12,380,790 3.6716 2.372 2.359 2.366 2.216 2.496 5,173,589 2.3931 2.82%
2011-08-22 0 3.540 3.510 3.550 3.410 3.850 975,000 3,474,690 3.5638 2.307 2.288 2.314 2.223 2.509 1,495,922 2.3228 -6.84%
2011-08-19 0 3.800 3.750 3.800 3.740 3.840 990,000 3,750,580 3.7885 2.477 2.444 2.477 2.438 2.503 1,518,936 2.4692 -3.06%
2011-08-18 0 3.920 3.910 3.930 3.900 3.950 711,000 2,790,080 3.9242 2.555 2.548 2.561 2.542 2.574 1,090,872 2.5577 0.26%
2011-08-17 0 3.910 3.900 3.910 3.860 4.130 3,305,000 13,212,884 3.9978 2.548 2.542 2.548 2.516 2.692 5,070,792 2.6057 -1.51%
2011-08-16 0 3.970 3.970 3.980 3.870 4.010 4,867,000 19,233,490 3.9518 2.588 2.588 2.594 2.522 2.614 7,467,336 2.5757 0.25%
2011-08-15 0 3.960 3.950 3.960 3.630 3.980 5,722,000 22,224,480 3.8840 2.581 2.574 2.581 2.366 2.594 8,779,145 2.5315 9.09%
2011-08-12 0 3.630 3.620 3.630 3.560 3.780 3,253,000 12,004,730 3.6904 2.366 2.359 2.366 2.320 2.464 4,991,010 2.4053 2.83%
2011-08-11 0 3.530 3.520 3.550 3.470 3.600 1,158,000 4,113,620 3.5523 2.301 2.294 2.314 2.262 2.346 1,776,695 2.3153 -1.94%
2011-08-10 0 3.600 3.600 3.610 3.530 3.770 1,729,000 6,283,140 3.6340 2.346 2.346 2.353 2.301 2.457 2,652,769 2.3685 0.84%
2011-08-09 0 3.570 3.560 3.590 3.240 3.710 4,094,000 14,431,700 3.5251 2.327 2.320 2.340 2.112 2.418 6,281,339 2.2976 1.42%
2011-08-08 0 3.520 3.540 3.580 3.310 3.580 2,284,000 7,872,170 3.4467 2.294 2.307 2.333 2.157 2.333 3,504,293 2.2464 -1.12%
2011-08-05 0 3.560 3.540 3.560 3.450 3.690 2,421,000 8,608,810 3.5559 2.320 2.307 2.320 2.249 2.405 3,714,490 2.3176 -7.05%
2011-08-04 0 3.830 3.830 3.840 3.780 4.010 1,906,000 7,400,530 3.8828 2.496 2.496 2.503 2.464 2.614 2,924,336 2.5307 -4.01%
2011-08-03 0 3.990 3.980 3.990 3.700 4.030 2,697,000 10,528,370 3.9037 2.601 2.594 2.601 2.412 2.627 4,137,951 2.5443 2.84%
2011-08-02 0 3.880 3.880 3.900 3.860 4.070 2,148,000 8,409,920 3.9152 2.529 2.529 2.542 2.516 2.653 3,295,632 2.5518 -3.96%
2011-08-01 0 4.040 4.040 4.050 4.000 4.220 2,198,000 8,993,510 4.0917 2.633 2.633 2.640 2.607 2.750 3,372,345 2.6668 0.50%
2011-07-29 0 4.020 4.010 4.020 3.990 4.090 2,047,000 8,213,260 4.0123 2.620 2.614 2.620 2.601 2.666 3,140,669 2.6151 -0.50%
2011-07-28 0 4.040 4.040 4.050 4.010 4.090 2,421,000 9,791,270 4.0443 2.633 2.633 2.640 2.614 2.666 3,714,490 2.6360 -1.70%
2011-07-27 0 4.110 4.110 4.120 3.900 4.140 7,748,000 31,559,160 4.0732 2.679 2.679 2.685 2.542 2.698 11,887,595 2.6548 4.85%
2011-07-26 0 3.920 3.910 3.930 3.810 3.940 3,023,000 11,813,030 3.9077 2.555 2.548 2.561 2.483 2.568 4,638,126 2.5469 0.77%
2011-07-25 0 3.890 3.860 3.890 3.660 3.900 8,450,000 32,322,550 3.8252 2.535 2.516 2.535 2.385 2.542 12,964,658 2.4931 6.28%
2011-07-22 0 3.660 3.640 3.660 3.500 3.660 2,638,000 9,486,900 3.5962 2.385 2.372 2.385 2.281 2.385 4,047,428 2.3439 4.27%
2011-07-21 0 3.510 3.500 3.530 3.420 3.530 1,848,000 6,453,200 3.4920 2.288 2.281 2.301 2.229 2.301 2,835,348 2.2760 3.24%
2011-07-20 0 3.400 3.420 3.430 3.280 3.430 1,177,000 3,987,090 3.3875 2.216 2.229 2.236 2.138 2.236 1,805,847 2.2079 3.66%
2011-07-19 0 3.280 3.280 3.300 3.280 3.320 147,000 483,060 3.2861 2.138 2.138 2.151 2.138 2.164 225,539 2.1418 -1.20%
2011-07-18 0 3.320 3.320 3.350 3.320 3.450 449,000 1,511,890 3.3672 2.164 2.164 2.183 2.164 2.249 688,891 2.1947 -0.90%
2011-07-15 0 3.350 3.330 3.350 3.290 3.360 451,000 1,501,990 3.3304 2.183 2.170 2.183 2.144 2.190 691,960 2.1706 0.60%
2011-07-14 0 3.330 3.330 3.350 3.260 3.410 998,000 3,341,550 3.3482 2.170 2.170 2.183 2.125 2.223 1,531,211 2.1823 0.91%
2011-07-13 0 3.300 3.280 3.300 3.250 3.360 300,000 996,480 3.3216 2.151 2.138 2.151 2.118 2.190 460,284 2.1649 0.30%
2011-07-12 0 3.290 3.260 3.280 3.260 3.350 636,000 2,099,360 3.3009 2.144 2.125 2.138 2.125 2.183 975,802 2.1514 -3.24%
2011-07-11 0 3.400 3.360 3.390 3.380 3.460 589,000 2,010,710 3.4138 2.216 2.190 2.210 2.203 2.255 903,690 2.2250 -2.02%
2011-07-08 0 3.470 3.470 3.490 3.460 3.500 435,000 1,515,910 3.4849 2.262 2.262 2.275 2.255 2.281 667,411 2.2713 -0.86%
2011-07-07 0 3.500 3.480 3.500 3.480 3.560 381,000 1,340,940 3.5195 2.281 2.268 2.281 2.268 2.320 584,560 2.2939 -1.13%
2011-07-06 0 3.540 3.500 3.540 3.490 3.620 2,114,000 7,519,600 3.5570 2.307 2.281 2.307 2.275 2.359 3,243,466 2.3184 -1.67%
2011-07-05 0 3.600 3.590 3.600 3.420 3.620 3,619,000 12,866,300 3.5552 2.346 2.340 2.346 2.229 2.359 5,552,556 2.3172 4.96%
2011-07-04 0 3.430 3.420 3.440 3.130 3.450 2,294,000 7,628,260 3.3253 2.236 2.229 2.242 2.040 2.249 3,519,636 2.1673 9.94%
2011-06-30 0 3.120 3.110 3.120 3.060 3.130 688,000 2,134,650 3.1027 2.034 2.027 2.034 1.994 2.040 1,055,584 2.0222 1.30%
2011-06-29 0 3.080 3.070 3.080 3.070 3.130 424,000 1,308,470 3.0860 2.007 2.001 2.007 2.001 2.040 650,534 2.0114 -0.65%
2011-06-28 0 3.100 3.060 3.100 3.050 3.100 501,000 1,547,580 3.0890 2.020 1.994 2.020 1.988 2.020 768,674 2.0133 1.31%
2011-06-27 0 3.060 3.050 3.080 3.000 3.080 332,000 1,014,770 3.0565 1.994 1.988 2.007 1.955 2.007 509,381 1.9922 -1.29%
2011-06-24 0 3.100 3.070 3.100 3.000 3.100 287,000 876,960 3.0556 2.020 2.001 2.020 1.955 2.020 440,338 1.9916 0.98%
2011-06-23 0 3.070 3.050 3.080 2.970 3.100 657,000 1,983,680 3.0193 2.001 1.988 2.007 1.936 2.020 1,008,021 1.9679 1.66%
2011-06-22 0 3.020 2.990 3.020 2.980 3.050 283,000 848,700 2.9989 1.968 1.949 1.968 1.942 1.988 434,201 1.9546 0.33%
2011-06-21 0 3.010 2.990 3.010 2.950 3.060 846,000 2,537,830 2.9998 1.962 1.949 1.962 1.923 1.994 1,298,000 1.9552 0.00%
2011-06-20 0 3.010 3.000 3.010 3.010 3.060 224,000 678,730 3.0300 1.962 1.955 1.962 1.962 1.994 343,679 1.9749 -0.99%
2011-06-17 0 3.040 3.030 3.060 3.030 3.080 322,000 985,340 3.0601 1.981 1.975 1.994 1.975 2.007 494,038 1.9945 0.00%
2011-06-16 0 3.040 3.040 3.060 3.040 3.150 390,000 1,199,850 3.0765 1.981 1.981 1.994 1.981 2.053 598,369 2.0052 -4.10%
2011-06-15 0 3.170 3.170 3.180 3.170 3.220 338,000 1,076,380 3.1846 2.066 2.066 2.073 2.066 2.099 518,586 2.0756 -0.31%
2011-06-14 0 3.180 3.170 3.180 3.150 3.210 346,000 1,097,560 3.1721 2.073 2.066 2.073 2.053 2.092 530,861 2.0675 0.32%
2011-06-13 0 3.170 3.170 3.200 3.150 3.200 762,000 2,415,810 3.1704 2.066 2.066 2.086 2.053 2.086 1,169,121 2.0663 -2.46%
2011-06-10 0 3.250 3.250 3.270 3.250 3.290 369,000 1,202,390 3.2585 2.118 2.118 2.131 2.118 2.144 566,149 2.1238 -0.91%
2011-06-09 0 3.280 3.280 3.300 3.250 3.380 947,000 3,115,600 3.2900 2.138 2.138 2.151 2.118 2.203 1,452,962 2.1443 -2.67%
2011-06-08 0 3.370 3.370 3.390 3.350 3.430 948,000 3,217,950 3.3945 2.196 2.196 2.210 2.183 2.236 1,454,497 2.2124 -2.32%
2011-06-07 0 3.450 3.450 3.460 3.430 3.500 341,000 1,178,070 3.4548 2.249 2.249 2.255 2.236 2.281 523,189 2.2517 -0.86%
2011-06-03 0 3.480 3.480 3.520 3.470 3.520 463,000 1,615,970 3.4902 2.268 2.268 2.294 2.262 2.294 710,371 2.2748 -0.57%
2011-06-02 0 3.500 3.500 3.530 3.490 3.550 947,000 3,339,780 3.5267 2.281 2.281 2.301 2.275 2.314 1,452,962 2.2986 -2.51%
2011-06-01 0 3.590 3.580 3.590 3.550 3.630 969,203 3,499,031 3.6102 2.340 2.333 2.340 2.314 2.366 1,487,028 2.3530 -1.91%
2011-05-31 0 3.660 3.660 3.670 3.500 3.700 2,428,000 8,735,210 3.5977 2.385 2.385 2.392 2.281 2.412 3,725,230 2.3449 4.57%
2011-05-30 0 3.500 3.500 3.520 3.470 3.600 575,000 2,021,270 3.5153 2.281 2.281 2.294 2.262 2.346 882,210 2.2911 0.86%
2011-05-27 0 3.470 3.430 3.470 3.420 3.520 691,000 2,394,520 3.4653 2.262 2.236 2.262 2.229 2.294 1,060,187 2.2586 1.17%
2011-05-26 0 3.430 3.380 3.430 3.370 3.470 536,000 1,823,460 3.4020 2.236 2.203 2.236 2.196 2.262 822,374 2.2173 0.59%
2011-05-25 0 3.410 3.390 3.410 3.370 3.480 810,000 2,757,970 3.4049 2.223 2.210 2.223 2.196 2.268 1,242,766 2.2192 -1.73%
2011-05-24 0 3.470 3.430 3.470 3.410 3.470 257,000 888,650 3.4578 2.262 2.236 2.262 2.223 2.262 394,310 2.2537 1.17%
2011-05-23 0 3.430 3.420 3.430 3.400 3.470 491,000 1,688,120 3.4381 2.236 2.229 2.236 2.216 2.262 753,331 2.2409 0.88%
2011-05-20 0 3.400 3.410 3.420 3.370 3.520 1,851,000 6,334,170 3.4220 2.216 2.223 2.229 2.196 2.294 2,839,951 2.2304 -3.13%
2011-05-19 0 3.510 3.500 3.510 3.500 3.580 1,303,000 4,610,150 3.5381 2.288 2.281 2.288 2.281 2.333 1,999,166 2.3060 -1.96%
2011-05-18 0 3.580 3.560 3.580 3.550 3.600 1,111,000 3,969,540 3.5729 2.333 2.320 2.333 2.314 2.346 1,704,584 2.3287 0.00%
2011-05-17 0 3.580 3.540 3.600 3.540 3.600 486,000 1,730,320 3.5603 2.333 2.307 2.346 2.307 2.346 745,660 2.3205 0.00%
2011-05-16 0 3.580 3.580 3.600 3.580 3.660 1,057,000 3,804,510 3.5993 2.333 2.333 2.346 2.333 2.385 1,621,733 2.3460 -2.45%
2011-05-13 0 3.670 3.660 3.670 3.600 3.750 1,206,000 4,420,850 3.6657 2.392 2.385 2.392 2.346 2.444 1,850,341 2.3892 0.00%
2011-05-12 0 3.670 3.670 3.680 3.640 3.790 1,693,000 6,270,140 3.7036 2.392 2.392 2.399 2.372 2.470 2,597,535 2.4139 -3.93%
2011-05-11 0 3.820 3.780 3.820 3.780 3.860 797,000 3,045,760 3.8215 2.490 2.464 2.490 2.464 2.516 1,222,820 2.4908 0.00%
2011-05-09 0 3.820 3.830 3.850 3.820 3.940 523,000 2,016,720 3.8561 2.490 2.496 2.509 2.490 2.568 802,428 2.5133 -0.78%
2011-05-06 0 3.850 3.850 3.860 3.760 3.850 299,000 1,142,190 3.8200 2.509 2.509 2.516 2.451 2.509 458,749 2.4898 1.32%
2011-05-05 0 3.800 3.800 3.830 3.770 3.870 240,000 913,420 3.8059 2.477 2.477 2.496 2.457 2.522 368,227 2.4806 -0.26%
2011-05-04 0 3.810 3.800 3.820 3.800 3.890 347,000 1,329,570 3.8316 2.483 2.477 2.490 2.477 2.535 532,395 2.4973 -2.06%
2011-05-03 0 3.890 3.880 3.890 3.850 3.980 1,309,000 5,115,040 3.9076 2.535 2.529 2.535 2.509 2.594 2,008,371 2.5469 0.00%
2011-04-29 0 3.890 3.890 3.900 3.820 3.930 511,000 1,969,510 3.8542 2.535 2.535 2.542 2.490 2.561 784,017 2.5121 0.26%
2011-04-28 0 3.880 3.870 3.900 3.870 4.000 1,066,000 4,156,290 3.8990 2.529 2.522 2.542 2.522 2.607 1,635,542 2.5412 -2.51%
2011-04-27 0 3.980 3.980 4.000 3.950 4.120 1,942,000 7,753,840 3.9927 2.594 2.594 2.607 2.574 2.685 2,979,570 2.6023 -2.93%
2011-04-26 0 4.100 4.100 4.120 4.060 4.160 924,000 3,817,930 4.1320 2.672 2.672 2.685 2.646 2.711 1,417,674 2.6931 -1.44%
2011-04-21 0 4.160 4.150 4.160 4.130 4.190 3,280,000 13,631,380 4.1559 2.711 2.705 2.711 2.692 2.731 5,032,435 2.7087 1.22%
2011-04-20 0 4.110 4.100 4.110 4.010 4.120 2,519,000 10,251,880 4.0698 2.679 2.672 2.679 2.614 2.685 3,864,849 2.6526 2.49%
2011-04-19 0 4.010 4.010 4.020 3.930 4.090 1,456,000 5,818,310 3.9961 2.614 2.614 2.620 2.561 2.666 2,233,910 2.6045 -0.25%
2011-04-18 0 4.020 4.000 4.020 4.000 4.180 2,363,593 9,657,890 4.0861 2.620 2.607 2.620 2.607 2.724 3,626,411 2.6632 -2.90%
2011-04-15 0 4.140 4.130 4.150 3.900 4.150 6,602,000 26,747,380 4.0514 2.698 2.692 2.705 2.542 2.705 10,129,311 2.6406 5.34%
2011-04-14 0 3.930 3.930 3.940 3.800 3.980 3,578,000 14,026,990 3.9203 2.561 2.561 2.568 2.477 2.594 5,489,651 2.5552 3.15%
2011-04-13 0 3.810 3.780 3.810 3.770 3.850 1,761,000 6,702,560 3.8061 2.483 2.464 2.483 2.457 2.509 2,701,866 2.4807 -0.78%
2011-04-12 0 3.840 3.840 3.850 3.690 3.850 3,033,000 11,454,900 3.7768 2.503 2.503 2.509 2.405 2.509 4,653,469 2.4616 2.40%
2011-04-11 0 3.750 3.740 3.750 3.530 3.750 4,071,000 15,000,900 3.6848 2.444 2.438 2.444 2.301 2.444 6,246,050 2.4017 4.46%
2011-04-08 0 3.590 3.570 3.590 3.420 3.600 1,846,000 6,572,980 3.5607 2.340 2.327 2.340 2.229 2.346 2,832,279 2.3207 0.56%
2011-04-07 0 3.570 3.550 3.560 3.560 3.630 998,000 3,565,830 3.5730 2.327 2.314 2.320 2.320 2.366 1,531,211 2.3288 -0.83%
2011-04-06 0 3.600 3.560 3.600 3.540 3.650 1,540,000 5,537,620 3.5959 2.346 2.320 2.346 2.307 2.379 2,362,790 2.3437 -0.83%
2011-04-04 0 3.630 3.630 3.640 3.580 3.690 1,349,000 4,895,590 3.6291 2.366 2.366 2.372 2.333 2.405 2,069,743 2.3653 0.55%
2011-04-01 0 3.610 3.600 3.610 3.510 3.620 997,000 3,576,530 3.5873 2.353 2.346 2.353 2.288 2.359 1,529,676 2.3381 1.98%
2011-03-31 0 3.540 3.530 3.550 3.450 3.560 792,000 2,783,250 3.5142 2.307 2.301 2.314 2.249 2.320 1,215,149 2.2905 2.02%
2011-03-30 0 3.470 3.460 3.480 3.460 3.520 852,000 2,965,990 3.4812 2.262 2.255 2.268 2.255 2.294 1,307,206 2.2690 -0.57%
2011-03-29 0 3.490 3.480 3.490 3.480 3.550 826,000 2,889,300 3.4979 2.275 2.268 2.275 2.268 2.314 1,267,315 2.2799 -1.69%
2011-03-28 0 3.550 3.540 3.550 3.540 3.590 628,000 2,229,700 3.5505 2.314 2.307 2.314 2.307 2.340 963,527 2.3141 0.57%
2011-03-25 0 3.530 3.520 3.530 3.520 3.610 1,576,000 5,583,710 3.5430 2.301 2.294 2.301 2.294 2.353 2,418,024 2.3092 -0.84%
2011-03-24 0 3.560 3.560 3.570 3.500 3.700 2,037,000 7,338,250 3.6025 2.320 2.320 2.327 2.281 2.412 3,125,327 2.3480 -4.04%
2011-03-23 0 3.710 3.700 3.710 3.610 3.730 1,985,000 7,332,330 3.6939 2.418 2.412 2.418 2.353 2.431 3,045,544 2.4076 1.37%
2011-03-22 0 3.660 3.650 3.680 3.490 3.680 2,551,000 9,176,570 3.5972 2.385 2.379 2.399 2.275 2.399 3,913,946 2.3446 5.17%
2011-03-21 0 3.480 3.480 3.490 3.390 3.490 1,206,000 4,143,140 3.4354 2.268 2.268 2.275 2.210 2.275 1,850,341 2.2391 2.96%
2011-03-18 0 3.380 3.380 3.400 3.370 3.520 1,601,000 5,491,790 3.4302 2.203 2.203 2.216 2.196 2.294 2,456,381 2.2357 -0.88%
2011-03-17 0 3.410 3.410 3.420 3.390 3.650 3,667,000 12,759,450 3.4795 2.223 2.223 2.229 2.210 2.379 5,626,201 2.2679 -6.58%
2011-03-16 0 3.650 3.640 3.650 3.600 3.760 2,910,000 10,604,650 3.6442 2.379 2.372 2.379 2.346 2.451 4,464,752 2.3752 -1.08%
2011-03-15 0 3.690 3.660 3.690 3.650 3.890 2,665,000 9,923,400 3.7236 2.405 2.385 2.405 2.379 2.535 4,088,854 2.4269 -5.14%
2011-03-14 0 3.890 3.850 3.890 3.820 3.940 567,000 2,184,440 3.8526 2.535 2.509 2.535 2.490 2.568 869,936 2.5110 0.26%
2011-03-11 0 3.880 3.860 3.870 3.870 3.950 567,000 2,219,180 3.9139 2.529 2.516 2.522 2.522 2.574 869,936 2.5510 -2.02%
2011-03-10 0 3.960 3.930 3.950 3.920 4.000 1,039,000 4,121,680 3.9670 2.581 2.561 2.574 2.555 2.607 1,594,116 2.5856 -0.50%
2011-03-09 0 3.980 3.970 3.980 3.950 4.020 964,000 3,834,840 3.9780 2.594 2.588 2.594 2.574 2.620 1,479,045 2.5928 0.00%
2011-03-08 0 3.980 3.960 3.980 3.930 4.000 791,000 3,147,500 3.9791 2.594 2.581 2.594 2.561 2.607 1,213,615 2.5935 0.25%
2011-03-07 0 3.970 3.960 3.980 3.910 4.060 1,095,000 4,357,140 3.9791 2.588 2.581 2.594 2.548 2.646 1,680,036 2.5935 -2.22%
2011-03-04 0 4.060 4.050 4.060 3.880 4.070 3,780,000 15,106,370 3.9964 2.646 2.640 2.646 2.529 2.653 5,799,575 2.6047 4.37%
2011-03-03 0 3.890 3.870 3.890 3.760 3.910 2,009,000 7,745,000 3.8552 2.535 2.522 2.535 2.451 2.548 3,082,367 2.5127 3.18%
2011-03-02 0 3.770 3.750 3.760 3.700 3.780 1,151,000 4,310,940 3.7454 2.457 2.444 2.451 2.412 2.464 1,765,955 2.4411 0.27%
2011-03-01 0 3.760 3.750 3.760 3.650 3.790 839,000 3,125,410 3.7252 2.451 2.444 2.451 2.379 2.470 1,287,260 2.4280 1.08%
2011-02-28 0 3.720 3.720 3.760 3.600 3.730 992,000 3,618,850 3.6480 2.425 2.425 2.451 2.346 2.431 1,522,005 2.3777 0.54%
2011-02-25 0 3.700 3.680 3.690 3.680 3.800 740,000 2,759,150 3.7286 2.412 2.399 2.405 2.399 2.477 1,135,367 2.4302 0.00%
2011-02-24 0 3.700 3.700 3.740 3.700 3.900 1,231,000 4,645,240 3.7735 2.412 2.412 2.438 2.412 2.542 1,888,698 2.4595 -3.14%
2011-02-23 0 3.820 3.800 3.810 3.800 3.840 590,000 2,245,580 3.8061 2.490 2.477 2.483 2.477 2.503 905,225 2.4807 0.00%
2011-02-22 0 3.820 3.800 3.850 3.780 3.930 1,551,000 5,922,750 3.8187 2.490 2.477 2.509 2.464 2.561 2,379,667 2.4889 -2.80%
2011-02-21 0 3.930 3.930 3.950 3.870 3.950 995,000 3,899,880 3.9195 2.561 2.561 2.574 2.522 2.574 1,526,608 2.5546 0.00%
2011-02-18 0 3.930 3.930 3.940 3.910 3.950 950,000 3,733,720 3.9302 2.561 2.561 2.568 2.548 2.574 1,457,565 2.5616 0.00%
2011-02-17 0 3.930 3.930 3.950 3.900 3.980 1,653,000 6,497,180 3.9305 2.561 2.561 2.574 2.542 2.594 2,536,163 2.5618 0.77%
2011-02-16 0 3.900 3.890 3.900 3.890 3.980 1,336,000 5,234,916 3.9184 2.542 2.535 2.542 2.535 2.594 2,049,797 2.5539 -0.26%
2011-02-15 0 3.910 3.910 3.930 3.880 4.000 802,000 3,164,780 3.9461 2.548 2.548 2.561 2.529 2.607 1,230,492 2.5720 0.00%
2011-02-14 0 3.910 3.910 3.950 3.850 3.950 920,000 3,597,790 3.9106 2.548 2.548 2.574 2.509 2.574 1,411,537 2.5488 1.30%
2011-02-11 0 3.860 3.860 3.900 3.770 3.950 1,804,000 6,948,890 3.8519 2.516 2.516 2.542 2.457 2.574 2,767,840 2.5106 -2.28%
2011-02-10 0 3.950 3.920 3.950 3.930 3.980 1,250,000 4,941,630 3.9533 2.574 2.555 2.574 2.561 2.594 1,917,849 2.5767 -1.00%
2011-02-09 0 3.990 3.950 4.000 3.940 4.000 802,000 3,192,640 3.9808 2.601 2.574 2.607 2.568 2.607 1,230,492 2.5946 -0.25%
2011-02-08 0 4.000 4.000 4.010 3.980 4.040 708,000 2,831,570 3.9994 2.607 2.607 2.614 2.594 2.633 1,086,270 2.6067 -0.74%
2011-02-07 0 4.030 4.020 4.030 4.020 4.090 564,000 2,272,080 4.0285 2.627 2.620 2.627 2.620 2.666 865,333 2.6257 -0.25%
2011-02-02 0 4.040 4.040 4.050 4.010 4.110 262,000 1,061,650 4.0521 2.633 2.633 2.640 2.614 2.679 401,981 2.6410 -0.74%
2011-02-01 0 4.070 4.070 4.080 3.990 4.070 928,000 3,722,930 4.0118 2.653 2.653 2.659 2.601 2.653 1,423,811 2.6148 1.75%
2011-01-31 0 4.000 4.000 4.010 3.950 4.050 1,246,000 4,980,510 3.9972 2.607 2.607 2.614 2.574 2.640 1,911,712 2.6053 -1.96%
2011-01-28 0 4.080 4.060 4.080 3.940 4.080 1,282,000 5,137,530 4.0074 2.659 2.646 2.659 2.568 2.659 1,966,946 2.6119 2.00%
2011-01-27 0 4.000 3.990 4.000 3.870 4.030 1,488,000 5,901,430 3.9660 2.607 2.601 2.607 2.522 2.627 2,283,007 2.5849 1.27%
2011-01-26 0 3.950 3.920 3.950 3.800 3.980 2,580,000 9,948,510 3.8560 2.574 2.555 2.574 2.477 2.594 3,958,440 2.5132 1.54%
2011-01-25 0 3.890 3.880 3.910 3.880 4.050 2,147,000 8,461,200 3.9409 2.535 2.529 2.548 2.529 2.640 3,294,097 2.5686 -3.47%
2011-01-24 0 4.030 3.990 4.030 3.980 4.030 870,000 3,483,470 4.0040 2.627 2.601 2.627 2.594 2.627 1,334,823 2.6097 0.50%
2011-01-21 0 4.010 4.000 4.030 4.000 4.110 2,801,000 11,273,320 4.0247 2.614 2.607 2.627 2.607 2.679 4,297,516 2.6232 -1.72%
2011-01-20 0 4.080 4.070 4.080 4.000 4.130 2,256,000 9,207,110 4.0812 2.659 2.653 2.659 2.607 2.692 3,461,334 2.6600 0.99%
2011-01-19 0 4.040 4.040 4.050 4.000 4.260 10,173,000 41,568,030 4.0861 2.633 2.633 2.640 2.607 2.777 15,608,221 2.6632 -4.27%
2011-01-18 0 4.220 4.220 4.240 4.210 4.330 2,971,000 12,665,930 4.2632 2.750 2.750 2.764 2.744 2.822 4,558,343 2.7786 -0.94%
2011-01-17 0 4.260 4.260 4.270 4.250 4.460 2,928,000 12,651,600 4.3209 2.777 2.777 2.783 2.770 2.907 4,492,369 2.8162 -3.84%
2011-01-14 0 4.430 4.430 4.440 4.380 4.520 2,699,000 11,982,950 4.4398 2.887 2.887 2.894 2.855 2.946 4,141,019 2.8937 0.91%
2011-01-13 0 4.390 4.370 4.390 4.370 4.520 2,249,000 9,943,200 4.4212 2.861 2.848 2.861 2.848 2.946 3,450,594 2.8816 -1.79%
2011-01-12 0 4.470 4.440 4.470 4.400 4.550 4,168,000 18,604,470 4.4636 2.913 2.894 2.913 2.868 2.966 6,394,875 2.9093 -0.89%
2011-01-11 0 4.510 4.500 4.510 4.490 4.720 7,151,044 32,739,795 4.5783 2.939 2.933 2.939 2.926 3.076 10,971,697 2.9840 -3.22%
2011-01-10 0 4.660 4.660 4.670 4.610 4.800 4,233,000 19,937,450 4.7100 3.037 3.037 3.044 3.005 3.129 6,494,603 3.0698 -0.64%
2011-01-07 0 4.690 4.680 4.700 4.510 4.820 8,367,002 39,461,399 4.7163 3.057 3.050 3.063 2.939 3.142 12,837,316 3.0740 2.40%
2011-01-06 0 4.580 4.550 4.580 4.480 4.610 6,815,000 30,965,910 4.5438 2.985 2.966 2.985 2.920 3.005 10,456,112 2.9615 -0.65%
2011-01-05 0 4.610 4.610 4.630 4.490 4.630 8,000,000 36,592,750 4.5741 3.005 3.005 3.018 2.926 3.018 12,274,233 2.9813 1.54%
2011-01-04 0 4.540 4.520 4.540 4.350 4.660 22,977,000 104,742,640 4.5586 2.959 2.946 2.959 2.835 3.037 35,253,131 2.9712 6.57%
2011-01-03 0 4.260 4.250 4.260 4.180 4.280 4,214,000 17,894,920 4.2465 2.777 2.770 2.777 2.724 2.790 6,465,452 2.7678 3.15%
2010-12-31 0 4.130 4.130 4.140 4.080 4.130 1,350,000 5,539,250 4.1031 2.692 2.692 2.698 2.659 2.692 2,071,277 2.6743 0.73%
2010-12-30 0 4.100 4.100 4.120 4.080 4.150 2,243,000 9,207,760 4.1051 2.672 2.672 2.685 2.659 2.705 3,441,388 2.6756 -0.73%
2010-12-29 0 4.130 4.120 4.140 4.110 4.200 1,506,000 6,224,870 4.1334 2.692 2.685 2.698 2.679 2.737 2,310,624 2.6940 -1.67%
2010-12-28 0 4.200 4.200 4.210 4.110 4.210 2,078,000 8,645,290 4.1604 2.737 2.737 2.744 2.679 2.744 3,188,232 2.7116 -0.47%
2010-12-24 0 4.220 4.190 4.220 4.170 4.260 1,960,000 8,238,999 4.2036 2.750 2.731 2.750 2.718 2.777 3,007,187 2.7398 -0.24%
2010-12-23 0 4.230 4.200 4.230 4.170 4.280 6,578,000 27,757,470 4.2197 2.757 2.737 2.757 2.718 2.790 10,092,488 2.7503 1.68%
2010-12-22 0 4.160 4.160 4.170 4.000 4.220 7,630,000 31,590,870 4.1403 2.711 2.711 2.718 2.607 2.750 11,706,550 2.6986 4.79%
2010-12-21 0 3.970 3.970 3.990 3.970 4.000 994,000 3,958,330 3.9822 2.588 2.588 2.601 2.588 2.607 1,525,073 2.5955 -0.25%
2010-12-20 0 3.980 3.980 3.990 3.970 4.070 1,542,000 6,156,980 3.9929 2.594 2.594 2.601 2.588 2.653 2,365,858 2.6024 -1.97%
2010-12-17 0 4.060 4.050 4.060 3.960 4.080 1,631,000 6,564,540 4.0249 2.646 2.640 2.646 2.581 2.659 2,502,409 2.6233 1.25%
2010-12-16 0 4.010 4.000 4.030 3.950 4.030 2,299,000 9,211,750 4.0069 2.614 2.607 2.627 2.574 2.627 3,527,308 2.6116 0.50%
2010-12-15 0 3.990 3.970 3.990 3.960 4.090 1,802,000 7,221,620 4.0076 2.601 2.588 2.601 2.581 2.666 2,764,771 2.6120 -1.48%
2010-12-14 0 4.050 4.040 4.060 3.980 4.070 1,840,000 7,398,900 4.0211 2.640 2.633 2.646 2.594 2.653 2,823,074 2.6209 2.02%
2010-12-13 0 3.970 3.960 3.980 3.900 4.070 4,290,000 17,252,640 4.0216 2.588 2.581 2.594 2.542 2.653 6,582,057 2.6212 0.76%
2010-12-10 0 3.940 3.950 3.990 3.810 4.030 5,861,000 22,904,560 3.9080 2.568 2.574 2.601 2.483 2.627 8,992,410 2.5471 -1.01%
2010-12-09 0 3.980 3.980 3.990 3.900 4.140 4,291,000 17,150,450 3.9968 2.594 2.594 2.601 2.542 2.698 6,583,592 2.6050 -2.93%
2010-12-08 0 4.100 4.100 4.110 4.010 4.170 2,974,000 12,155,470 4.0872 2.672 2.672 2.679 2.614 2.718 4,562,946 2.6640 1.23%
2010-12-07 0 4.050 4.050 4.060 4.040 4.100 1,945,000 7,902,100 4.0628 2.640 2.640 2.646 2.633 2.672 2,984,173 2.6480 -1.22%
2010-12-06 0 4.100 4.100 4.120 4.090 4.140 2,654,000 10,911,730 4.1114 2.672 2.672 2.685 2.666 2.698 4,071,977 2.6797 -0.24%
2010-12-03 0 4.110 4.100 4.110 4.080 4.180 3,848,000 15,815,330 4.1100 2.679 2.672 2.679 2.659 2.724 5,903,906 2.6788 -0.48%
2010-12-02 0 4.130 4.120 4.130 4.080 4.270 6,314,000 26,441,100 4.1877 2.692 2.685 2.692 2.659 2.783 9,687,438 2.7294 -0.72%
2010-12-01 0 4.160 4.150 4.170 4.080 4.210 3,017,000 12,588,020 4.1724 2.711 2.705 2.718 2.659 2.744 4,628,920 2.7194 1.46%
2010-11-30 0 4.100 4.110 4.120 4.050 4.220 8,598,000 35,529,780 4.1323 2.672 2.679 2.685 2.640 2.750 13,191,732 2.6933 -0.24%
2010-11-29 0 4.110 4.110 4.120 4.010 4.200 4,689,000 19,055,330 4.0638 2.679 2.679 2.685 2.614 2.737 7,194,235 2.6487 -2.14%
2010-11-26 0 4.200 4.200 4.210 4.150 4.340 4,518,000 19,126,200 4.2333 2.737 2.737 2.744 2.705 2.829 6,931,873 2.7592 -3.23%
2010-11-25 0 4.340 4.340 4.350 4.300 4.370 4,249,000 18,415,170 4.3340 2.829 2.829 2.835 2.803 2.848 6,519,152 2.8248 0.46%
2010-11-24 0 4.320 4.330 4.340 4.300 4.390 3,937,000 17,099,810 4.3434 2.816 2.822 2.829 2.803 2.861 6,040,457 2.8309 0.47%
2010-11-23 0 4.300 4.300 4.310 4.290 4.430 5,403,000 23,575,230 4.3634 2.803 2.803 2.809 2.796 2.887 8,289,710 2.8439 -2.71%
2010-11-22 0 4.420 4.430 4.440 4.230 4.500 13,343,000 58,990,840 4.4211 2.881 2.887 2.894 2.757 2.933 20,471,886 2.8816 3.03%
2010-11-19 0 4.290 4.300 4.310 4.210 4.540 29,458,000 127,235,550 4.3192 2.796 2.803 2.809 2.744 2.959 45,196,794 2.8151 -4.67%
2010-11-18 0 4.500 4.490 4.500 4.350 4.610 16,569,000 74,570,615 4.5006 2.933 2.926 2.933 2.835 3.005 25,421,471 2.9334 0.22%
2010-11-17 0 4.490 4.470 4.500 4.450 4.800 23,551,530 110,070,289 4.6736 2.926 2.913 2.933 2.900 3.129 36,134,620 3.0461 -3.85%
2010-11-16 0 4.670 4.670 4.680 4.640 5.360 174,728,002 883,554,030 5.0567 3.044 3.044 3.050 3.024 3.493 268,081,523 3.2958

Webb-site Database - Powered By Linux Group

Back to top