SITOY GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01023  2011-12-06    
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
2026-03-20 0 0.500 0.490 0.500 0.490 0.500 527,000 261,230 0.4957 0.500 0.490 0.500 0.490 0.500 527,000 0.4957 0.00%
2026-03-19 0 0.500 0.495 0.500 0.495 0.510 247,000 123,555 0.5002 0.500 0.495 0.500 0.495 0.510 247,000 0.5002 0.00%
2026-03-18 0 0.500 0.500 0.510 0.500 0.510 1,449,000 728,700 0.5029 0.500 0.500 0.510 0.500 0.510 1,449,000 0.5029 -1.96%
2026-03-17 0 0.510 0.500 0.510 0.500 0.510 38,000 19,220 0.5058 0.510 0.500 0.510 0.500 0.510 38,000 0.5058 0.00%
2026-03-16 0 0.510 0.500 0.510 0.500 0.510 118,000 60,110 0.5094 0.510 0.500 0.510 0.500 0.510 118,000 0.5094 0.00%
2026-03-13 0 0.510 0.500 0.510 0.500 0.520 1,699,000 860,700 0.5066 0.510 0.500 0.510 0.500 0.520 1,699,000 0.5066 0.00%
2026-03-12 0 0.510 0.510 0.520 0.510 0.520 47,000 24,270 0.5164 0.510 0.510 0.520 0.510 0.520 47,000 0.5164 -1.92%
2026-03-11 0 0.520 0.510 0.520 0.510 0.520 202,000 104,960 0.5196 0.520 0.510 0.520 0.510 0.520 202,000 0.5196 1.96%
2026-03-10 0 0.510 0.510 0.520 0.510 0.520 522,000 266,390 0.5103 0.510 0.510 0.520 0.510 0.520 522,000 0.5103 0.00%
2026-03-09 0 0.510 0.510 0.520 0.510 0.520 416,000 212,360 0.5105 0.510 0.510 0.520 0.510 0.520 416,000 0.5105 0.00%
2026-03-06 0 0.510 0.510 0.530 0.510 0.520 291,000 151,160 0.5195 0.510 0.510 0.530 0.510 0.520 291,000 0.5195 0.00%
2026-03-05 0 0.510 0.510 0.520 0.510 0.510 249,000 126,990 0.5100 0.510 0.510 0.520 0.510 0.510 249,000 0.5100 -1.92%
2026-03-04 0 0.520 0.510 0.520 0.510 0.520 1,129,000 577,380 0.5114 0.520 0.510 0.520 0.510 0.520 1,129,000 0.5114 0.00%
2026-03-03 0 0.520 0.510 0.520 0.510 0.520 608,000 315,510 0.5189 0.520 0.510 0.520 0.510 0.520 608,000 0.5189 0.00%
2026-03-02 0 0.520 0.520 0.530 0.520 0.530 45,000 23,500 0.5222 0.520 0.520 0.530 0.520 0.530 45,000 0.5222 0.00%
2026-02-27 0 0.520 0.520 0.530 0.520 0.530 422,000 222,500 0.5273 0.520 0.520 0.530 0.520 0.530 422,000 0.5273 -1.89%
2026-02-26 0 0.530 0.520 0.530 0.510 0.530 536,000 280,800 0.5239 0.530 0.520 0.530 0.510 0.530 536,000 0.5239 1.92%
2026-02-25 0 0.520 0.520 0.530 0.520 0.530 1,018,000 529,740 0.5204 0.520 0.520 0.530 0.520 0.530 1,018,000 0.5204 -1.89%
2026-02-24 0 0.530 0.520 0.530 0.530 0.530 65,000 34,450 0.5300 0.530 0.520 0.530 0.530 0.530 65,000 0.5300 0.00%
2026-02-23 0 0.530 0.530 0.540 0.520 0.530 373,000 196,800 0.5276 0.530 0.530 0.540 0.520 0.530 373,000 0.5276 1.92%
2026-02-20 0 0.520 0.520 0.530 0.520 0.530 259,000 137,010 0.5290 0.520 0.520 0.530 0.520 0.530 259,000 0.5290 -1.89%
2026-02-16 0 0.530 0.530 0.540 0.530 0.540 422,000 224,660 0.5324 0.530 0.530 0.540 0.530 0.540 422,000 0.5324 0.00%
2026-02-13 0 0.530 0.530 0.540 0.530 0.540 178,000 94,370 0.5302 0.530 0.530 0.540 0.530 0.540 178,000 0.5302 0.00%
2026-02-12 0 0.530 0.530 0.540 0.530 0.530 366,000 193,980 0.5300 0.530 0.530 0.540 0.530 0.530 366,000 0.5300 0.00%
2026-02-11 0 0.530 0.530 0.540 0.530 0.540 441,000 237,500 0.5385 0.530 0.530 0.540 0.530 0.540 441,000 0.5385 0.00%
2026-02-10 0 0.530 0.530 0.540 0.520 0.540 304,000 161,210 0.5303 0.530 0.530 0.540 0.520 0.540 304,000 0.5303 0.00%
2026-02-09 0 0.530 0.520 0.530 0.520 0.530 255,000 134,980 0.5293 0.530 0.520 0.530 0.520 0.530 255,000 0.5293 0.00%
2026-02-06 0 0.530 0.520 0.540 0.520 0.530 63,000 33,060 0.5248 0.530 0.520 0.540 0.520 0.530 63,000 0.5248 0.00%
2026-02-05 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2026-02-04 0 0.530 0.530 0.540 0.530 0.540 487,000 258,130 0.5300 0.530 0.530 0.540 0.530 0.540 487,000 0.5300 0.00%
2026-02-03 0 0.530 0.520 0.530 0.520 0.530 31,000 16,230 0.5235 0.530 0.520 0.530 0.520 0.530 31,000 0.5235 1.92%
2026-02-02 0 0.520 0.520 0.530 0.520 0.530 565,000 294,000 0.5204 0.520 0.520 0.530 0.520 0.530 565,000 0.5204 0.00%
2026-01-30 0 0.520 0.520 0.530 0.520 0.530 232,000 122,640 0.5286 0.520 0.520 0.530 0.520 0.530 232,000 0.5286 -1.89%
2026-01-29 0 0.530 0.530 0.540 0.520 0.540 132,000 69,940 0.5298 0.530 0.530 0.540 0.520 0.540 132,000 0.5298 1.92%
2026-01-28 0 0.520 0.520 0.540 0.520 0.530 593,000 314,060 0.5296 0.520 0.520 0.540 0.520 0.530 593,000 0.5296 -1.89%
2026-01-27 0 0.530 0.520 0.530 0.520 0.530 180,000 93,620 0.5201 0.530 0.520 0.530 0.520 0.530 180,000 0.5201 1.92%
2026-01-26 0 0.520 0.520 0.530 0.520 0.530 323,000 168,120 0.5205 0.520 0.520 0.530 0.520 0.530 323,000 0.5205 0.00%
2026-01-23 0 0.520 0.520 0.530 0.520 0.520 79,000 41,080 0.5200 0.520 0.520 0.530 0.520 0.520 79,000 0.5200 0.00%
2026-01-22 0 0.520 0.520 0.530 0.520 0.530 294,000 153,980 0.5237 0.520 0.520 0.530 0.520 0.530 294,000 0.5237 0.00%
2026-01-21 0 0.520 0.510 0.520 0.510 0.520 1,060,000 548,370 0.5173 0.520 0.510 0.520 0.510 0.520 1,060,000 0.5173 0.00%
2026-01-20 0 0.520 0.520 0.530 0.520 0.530 792,000 412,240 0.5205 0.520 0.520 0.530 0.520 0.530 792,000 0.5205 0.00%
2026-01-19 0 0.520 0.520 0.530 0.510 0.530 585,000 304,400 0.5203 0.520 0.520 0.530 0.510 0.530 585,000 0.5203 0.00%
2026-01-16 0 0.520 0.510 0.520 0.510 0.520 392,000 203,820 0.5199 0.520 0.510 0.520 0.510 0.520 392,000 0.5199 0.00%
2026-01-15 0 0.520 0.520 0.530 0.520 0.520 367,000 190,840 0.5200 0.520 0.520 0.530 0.520 0.520 367,000 0.5200 0.00%
2026-01-14 0 0.520 0.520 0.530 0.520 0.530 239,000 126,280 0.5284 0.520 0.520 0.530 0.520 0.530 239,000 0.5284 0.00%
2026-01-13 0 0.520 0.510 0.520 0.510 0.530 1,048,000 546,880 0.5218 0.520 0.510 0.520 0.510 0.530 1,048,000 0.5218 0.00%
2026-01-09 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2026-01-08 0 0.520 0.520 0.530 0.520 0.530 189,000 98,670 0.5221 0.520 0.520 0.530 0.520 0.530 189,000 0.5221 0.00%
2026-01-07 0 0.520 0.520 0.530 0.520 0.530 114,000 60,020 0.5265 0.520 0.520 0.530 0.520 0.530 114,000 0.5265 0.00%
2026-01-06 0 0.520 0.520 0.530 0.520 0.530 394,000 208,470 0.5291 0.520 0.520 0.530 0.520 0.530 394,000 0.5291 -1.89%
2026-01-05 0 0.530 0.530 0.540 0.530 0.530 177,000 93,810 0.5300 0.530 0.530 0.540 0.530 0.530 177,000 0.5300 1.92%
2025-12-31 0 0.520 0.520 0.530 0.520 0.520 30,000 15,600 0.5200 0.520 0.520 0.530 0.520 0.520 30,000 0.5200 0.00%
2025-12-30 0 0.520 0.520 0.530 0.520 0.520 111,000 57,720 0.5200 0.520 0.520 0.530 0.520 0.520 111,000 0.5200 -1.89%
2025-12-29 0 0.530 0.520 0.540 0.530 0.530 131,000 69,430 0.5300 0.530 0.520 0.540 0.530 0.530 131,000 0.5300 0.00%
2025-12-24 0 0.530 0.520 0.530 0.520 0.540 448,780 237,662 0.5296 0.530 0.520 0.530 0.520 0.540 448,780 0.5296 1.92%
2025-12-23 0 0.520 0.510 0.520 0.510 0.520 395,000 205,370 0.5199 0.520 0.510 0.520 0.510 0.520 395,000 0.5199 0.00%
2025-12-22 0 0.520 0.520 0.530 0.510 0.520 48,000 24,880 0.5183 0.520 0.520 0.530 0.510 0.520 48,000 0.5183 0.00%
2025-12-19 0 0.520 0.520 0.530 0.510 0.520 518,000 266,000 0.5135 0.520 0.520 0.530 0.510 0.520 518,000 0.5135 1.96%
2025-12-18 0 0.510 0.510 0.520 0.510 0.510 67,000 34,170 0.5100 0.510 0.510 0.520 0.510 0.510 67,000 0.5100 -1.92%
2025-12-17 0 0.520 0.510 0.520 0.510 0.520 757,000 386,790 0.5110 0.520 0.510 0.520 0.510 0.520 757,000 0.5110 1.96%
2025-12-16 0 0.510 0.510 0.520 0.510 0.520 32,000 16,420 0.5131 0.510 0.510 0.520 0.510 0.520 32,000 0.5131 -1.92%
2025-12-15 0 0.520 0.520 0.530 0.510 0.520 115,000 59,750 0.5196 0.520 0.520 0.530 0.510 0.520 115,000 0.5196 0.00%
2025-12-12 0 0.520 0.510 0.520 0.510 0.530 72,000 37,400 0.5194 0.520 0.510 0.520 0.510 0.530 72,000 0.5194 -1.89%
2025-12-11 0 0.530 0.510 0.540 0.510 0.530 245,000 129,050 0.5267 0.530 0.510 0.540 0.510 0.530 245,000 0.5267 1.92%
2025-12-10 0 0.520 0.510 0.530 0.510 0.530 276,000 143,540 0.5201 0.520 0.510 0.530 0.510 0.530 276,000 0.5201 1.96%
2025-12-09 0 0.510 0.510 0.520 0.510 0.520 176,000 91,170 0.5180 0.510 0.510 0.520 0.510 0.520 176,000 0.5180 0.00%
2025-12-08 0 0.510 0.510 0.520 - - 0 0 - 0.510 0.510 0.520 - - 0 - 0.00%
2025-12-05 0 0.510 0.510 0.520 0.510 0.520 348,000 178,390 0.5126 0.510 0.510 0.520 0.510 0.520 348,000 0.5126 0.00%
2025-12-04 0 0.510 0.510 0.530 0.510 0.530 528,000 277,810 0.5262 0.510 0.510 0.530 0.510 0.530 528,000 0.5262 -1.92%
2025-12-03 0 0.520 0.520 0.530 0.510 0.530 318,000 165,730 0.5212 0.520 0.520 0.530 0.510 0.530 318,000 0.5212 1.96%
2025-12-02 0 0.510 0.510 0.520 0.510 0.510 67,000 34,170 0.5100 0.510 0.510 0.520 0.510 0.510 67,000 0.5100 0.00%
2025-12-01 0 0.510 0.510 0.520 0.510 0.520 35,000 17,890 0.5111 0.510 0.510 0.520 0.510 0.520 35,000 0.5111 0.00%
2025-11-28 0 0.510 0.510 0.520 0.510 0.510 853,000 435,030 0.5100 0.510 0.510 0.520 0.510 0.510 853,000 0.5100 0.00%
2025-11-27 0 0.510 0.510 0.530 0.510 0.520 348,000 180,940 0.5199 0.510 0.510 0.530 0.510 0.520 348,000 0.5199 0.00%
2025-11-26 0 0.510 0.510 0.520 0.510 0.510 13,000 6,630 0.5100 0.510 0.510 0.520 0.510 0.510 13,000 0.5100 0.00%
2025-11-25 0 0.510 0.510 0.520 0.510 0.510 56,000 28,560 0.5100 0.510 0.510 0.520 0.510 0.510 56,000 0.5100 0.00%
2025-11-24 0 0.510 0.510 0.530 0.510 0.530 336,000 175,330 0.5218 0.510 0.510 0.530 0.510 0.530 336,000 0.5218 0.00%
2025-11-21 0 0.510 0.510 0.520 0.510 0.530 1,482,000 763,100 0.5149 0.510 0.510 0.520 0.510 0.530 1,482,000 0.5149 -1.92%
2025-11-20 0 0.560 0.540 0.550 0.540 0.560 1,398,000 769,770 0.5506 0.520 0.501 0.511 0.501 0.520 1,505,538 0.5113 1.82%
2025-11-19 0 0.550 0.550 0.560 0.540 0.560 1,632,000 904,220 0.5541 0.511 0.511 0.520 0.501 0.520 1,757,538 0.5145 -1.79%
2025-11-18 0 0.560 0.550 0.560 0.550 0.570 1,615,000 903,550 0.5595 0.520 0.511 0.520 0.511 0.529 1,739,231 0.5195 1.82%
2025-11-17 0 0.550 0.540 0.550 0.540 0.560 2,001,000 1,094,990 0.5472 0.511 0.501 0.511 0.501 0.520 2,154,923 0.5081 3.77%
2025-11-14 0 0.530 0.530 0.540 0.530 0.550 878,000 477,090 0.5434 0.492 0.492 0.501 0.492 0.511 945,538 0.5046 -1.85%
2025-11-13 0 0.540 0.540 0.550 0.540 0.540 123,000 66,420 0.5400 0.501 0.501 0.511 0.501 0.501 132,462 0.5014 0.00%
2025-11-12 0 0.540 0.520 0.540 0.530 0.540 175,000 93,680 0.5353 0.501 0.483 0.501 0.492 0.501 188,462 0.4971 3.85%
2025-11-11 0 0.520 0.520 0.530 0.520 0.540 47,000 24,900 0.5298 0.483 0.483 0.492 0.483 0.501 50,615 0.4919 -1.89%
2025-11-10 0 0.530 0.520 0.530 0.520 0.530 214,000 112,890 0.5275 0.492 0.483 0.492 0.483 0.492 230,462 0.4898 0.00%
2025-11-07 0 0.530 0.530 0.540 0.530 0.540 332,000 176,980 0.5331 0.492 0.492 0.501 0.492 0.501 357,538 0.4950 1.92%
2025-11-06 0 0.520 0.520 0.540 0.520 0.540 477,000 257,030 0.5388 0.483 0.483 0.501 0.483 0.501 513,692 0.5004 -1.89%
2025-11-05 0 0.530 0.530 0.540 0.510 0.530 384,000 201,690 0.5252 0.492 0.492 0.501 0.474 0.492 413,538 0.4877 1.92%
2025-11-04 0 0.520 0.520 0.530 0.520 0.540 751,000 397,830 0.5297 0.483 0.483 0.492 0.483 0.501 808,769 0.4919 -1.89%
2025-11-03 0 0.530 0.530 0.540 0.520 0.540 475,000 251,850 0.5302 0.492 0.492 0.501 0.483 0.501 511,538 0.4923 0.00%
2025-10-31 0 0.530 0.520 0.530 0.520 0.530 223,000 117,640 0.5275 0.492 0.483 0.492 0.483 0.492 240,154 0.4899 0.00%
2025-10-30 0 0.530 0.530 0.540 0.510 0.530 805,000 425,160 0.5281 0.492 0.492 0.501 0.474 0.492 866,923 0.4904 1.92%
2025-10-28 0 0.520 0.520 0.530 0.510 0.530 760,000 395,850 0.5209 0.483 0.483 0.492 0.474 0.492 818,462 0.4837 1.96%
2025-10-27 0 0.510 0.510 0.520 0.510 0.510 136,192 69,457 0.5100 0.474 0.474 0.483 0.474 0.474 146,668 0.4736 0.00%
2025-10-24 0 0.510 0.510 0.520 0.495 0.510 825,000 414,840 0.5028 0.474 0.474 0.483 0.460 0.474 888,462 0.4669 3.03%
2025-10-23 0 0.495 0.490 0.500 0.490 0.495 374,000 183,530 0.4907 0.460 0.455 0.464 0.455 0.460 402,769 0.4557 0.00%
2025-10-22 0 0.495 0.490 0.495 0.490 0.495 1,647,000 807,490 0.4903 0.460 0.455 0.460 0.455 0.460 1,773,692 0.4553 1.02%
2025-10-21 0 0.490 0.490 0.495 0.490 0.500 988,000 488,660 0.4946 0.455 0.455 0.460 0.455 0.464 1,064,000 0.4593 -2.00%
2025-10-20 0 0.500 0.495 0.500 0.495 0.510 988,000 499,520 0.5056 0.464 0.460 0.464 0.460 0.474 1,064,000 0.4695 1.01%
2025-10-17 0 0.495 0.490 0.495 0.495 0.500 551,000 273,490 0.4964 0.460 0.455 0.460 0.460 0.464 593,385 0.4609 0.00%
2025-10-16 0 0.495 0.490 0.495 0.495 0.510 1,672,000 830,195 0.4965 0.460 0.455 0.460 0.460 0.474 1,800,615 0.4611 0.00%
2025-10-15 0 0.495 0.490 0.495 0.490 0.500 1,394,000 690,490 0.4953 0.460 0.455 0.460 0.455 0.464 1,501,231 0.4599 0.00%
2025-10-14 0 0.495 0.490 0.500 0.495 0.510 861,000 430,765 0.5003 0.460 0.455 0.464 0.460 0.474 927,231 0.4646 -1.00%
2025-10-13 0 0.500 0.495 0.500 0.485 0.500 2,742,000 1,346,170 0.4909 0.464 0.460 0.464 0.450 0.464 2,952,923 0.4559 2.04%
2025-10-10 0 0.490 0.485 0.490 0.490 0.510 4,600,000 2,287,335 0.4972 0.455 0.450 0.455 0.455 0.474 4,953,846 0.4617 -2.00%
2025-10-09 0 0.500 0.500 0.510 0.500 0.520 3,388,000 1,706,560 0.5037 0.464 0.464 0.474 0.464 0.483 3,648,615 0.4677 0.00%
2025-10-08 0 0.500 0.495 0.500 0.500 0.520 3,872,000 1,963,880 0.5072 0.464 0.460 0.464 0.464 0.483 4,169,846 0.4710 -1.96%
2025-10-06 0 0.510 0.500 0.510 0.500 0.520 776,000 395,760 0.5100 0.474 0.464 0.474 0.464 0.483 835,692 0.4736 2.00%
2025-10-03 0 0.500 0.500 0.510 0.500 0.520 2,153,000 1,099,300 0.5106 0.464 0.464 0.474 0.464 0.483 2,318,615 0.4741 -1.96%
2025-10-02 0 0.510 0.500 0.510 0.500 0.520 1,414,000 723,090 0.5114 0.474 0.464 0.474 0.464 0.483 1,522,769 0.4749 2.00%
2025-09-30 0 0.500 0.500 0.510 0.500 0.520 3,668,000 1,869,480 0.5097 0.464 0.464 0.474 0.464 0.483 3,950,154 0.4733 3.09%
2025-09-29 0 0.485 0.480 0.485 0.480 0.485 470,000 227,325 0.4837 0.450 0.446 0.450 0.446 0.450 506,154 0.4491 1.04%
2025-09-26 0 0.480 0.480 0.485 0.480 0.485 957,000 462,440 0.4832 0.446 0.446 0.450 0.446 0.450 1,030,615 0.4487 -2.04%
2025-09-25 0 0.490 0.485 0.490 0.485 0.495 1,299,000 636,875 0.4903 0.455 0.450 0.455 0.450 0.460 1,398,923 0.4553 -1.01%
2025-09-24 0 0.495 0.495 0.500 0.495 0.510 457,000 227,325 0.4974 0.460 0.460 0.464 0.460 0.474 492,154 0.4619 -1.00%
2025-09-23 0 0.500 0.495 0.500 0.495 0.500 796,000 396,050 0.4976 0.464 0.460 0.464 0.460 0.464 857,231 0.4620 0.00%
2025-09-22 0 0.500 0.500 0.510 0.495 0.500 4,043,000 2,020,980 0.4999 0.464 0.464 0.474 0.460 0.464 4,354,000 0.4642 -3.85%
2025-09-19 0 0.520 0.520 0.530 0.520 0.520 269,000 139,880 0.5200 0.483 0.483 0.492 0.483 0.483 289,692 0.4829 0.00%
2025-09-18 0 0.520 0.510 0.520 - - 0 0 - 0.483 0.474 0.483 - - 0 - 0.00%
2025-09-17 0 0.520 0.510 0.520 0.520 0.530 676,000 352,220 0.5210 0.483 0.474 0.483 0.483 0.492 728,000 0.4838 0.00%
2025-09-16 0 0.520 0.510 0.520 0.520 0.530 332,000 172,650 0.5200 0.483 0.474 0.483 0.483 0.492 357,538 0.4829 0.00%
2025-09-15 0 0.520 0.510 0.520 0.510 0.530 1,437,000 739,530 0.5146 0.483 0.474 0.483 0.474 0.492 1,547,538 0.4779 0.00%
2025-09-12 0 0.520 0.510 0.520 0.520 0.530 228,000 118,680 0.5205 0.483 0.474 0.483 0.483 0.492 245,538 0.4833 0.00%
2025-09-11 0 0.520 0.520 0.530 0.510 0.530 386,000 201,190 0.5212 0.483 0.483 0.492 0.474 0.492 415,692 0.4840 -1.89%
2025-09-10 0 0.530 0.520 0.530 0.510 0.530 355,000 185,140 0.5215 0.492 0.483 0.492 0.474 0.492 382,308 0.4843 1.92%
2025-09-09 0 0.520 0.520 0.530 0.520 0.530 137,000 71,730 0.5236 0.483 0.483 0.492 0.483 0.492 147,538 0.4862 0.00%
2025-09-08 0 0.520 0.510 0.520 0.510 0.530 1,149,000 590,740 0.5141 0.483 0.474 0.483 0.474 0.492 1,237,385 0.4774 -1.89%
2025-09-05 0 0.530 0.520 0.530 0.520 0.530 52,000 27,080 0.5208 0.492 0.483 0.492 0.483 0.492 56,000 0.4836 1.92%
2025-09-04 0 0.520 0.510 0.520 0.510 0.520 37,000 18,880 0.5103 0.483 0.474 0.483 0.474 0.483 39,846 0.4738 1.96%
2025-09-03 0 0.510 0.510 0.520 0.510 0.520 145,000 75,250 0.5190 0.474 0.474 0.483 0.474 0.483 156,154 0.4819 -1.92%
2025-09-02 0 0.520 0.510 0.520 0.510 0.520 214,000 111,030 0.5188 0.483 0.474 0.483 0.474 0.483 230,462 0.4818 0.00%
2025-09-01 0 0.520 0.520 0.530 0.520 0.530 702,000 366,820 0.5225 0.483 0.483 0.492 0.483 0.492 756,000 0.4852 -3.70%
2025-08-29 0 0.540 0.530 0.540 0.530 0.540 3,260,000 1,753,300 0.5378 0.501 0.492 0.501 0.492 0.501 3,510,769 0.4994 0.00%
2025-08-28 0 0.540 0.540 0.550 0.540 0.550 1,118,000 604,180 0.5404 0.501 0.501 0.511 0.501 0.511 1,204,000 0.5018 0.00%
2025-08-27 0 0.540 0.540 0.550 0.540 0.550 1,160,000 626,850 0.5404 0.501 0.501 0.511 0.501 0.511 1,249,231 0.5018 -1.82%
2025-08-26 0 0.550 0.540 0.550 0.540 0.550 1,331,000 718,960 0.5402 0.511 0.501 0.511 0.501 0.511 1,433,385 0.5016 1.85%
2025-08-25 0 0.540 0.540 0.550 0.540 0.550 1,889,000 1,027,920 0.5442 0.501 0.501 0.511 0.501 0.511 2,034,308 0.5053 0.00%
2025-08-22 0 0.540 0.530 0.540 0.520 0.540 2,992,000 1,575,410 0.5265 0.501 0.492 0.501 0.483 0.501 3,222,154 0.4889 3.85%
2025-08-21 0 0.520 0.520 0.530 0.520 0.530 1,411,000 734,770 0.5207 0.483 0.483 0.492 0.483 0.492 1,519,538 0.4835 0.00%
2025-08-20 0 0.520 0.520 0.530 0.520 0.530 1,447,000 758,020 0.5239 0.483 0.483 0.492 0.483 0.492 1,558,308 0.4864 -1.89%
2025-08-19 0 0.530 0.520 0.530 0.520 0.530 302,000 159,590 0.5284 0.492 0.483 0.492 0.483 0.492 325,231 0.4907 0.00%
2025-08-18 0 0.530 0.520 0.530 0.520 0.530 576,000 305,210 0.5299 0.492 0.483 0.492 0.483 0.492 620,308 0.4920 1.92%
2025-08-15 0 0.520 0.520 0.530 0.510 0.520 2,255,000 1,157,070 0.5131 0.483 0.483 0.492 0.474 0.483 2,428,462 0.4765 0.00%
2025-08-14 0 0.520 0.520 0.530 0.510 0.520 1,039,336 539,896 0.5195 0.483 0.483 0.492 0.474 0.483 1,119,285 0.4824 0.00%
2025-08-13 0 0.520 0.510 0.520 0.510 0.520 511,000 264,550 0.5177 0.483 0.474 0.483 0.474 0.483 550,308 0.4807 0.00%
2025-08-12 0 0.520 0.510 0.520 0.510 0.520 673,000 344,790 0.5123 0.483 0.474 0.483 0.474 0.483 724,769 0.4757 1.96%
2025-08-11 0 0.510 0.510 0.520 0.510 0.510 1,604,000 818,040 0.5100 0.474 0.474 0.483 0.474 0.474 1,727,385 0.4736 0.00%
2025-08-08 0 0.510 0.500 0.510 0.500 0.510 200,000 101,940 0.5097 0.474 0.464 0.474 0.464 0.474 215,385 0.4733 0.00%
2025-08-07 0 0.510 0.500 0.510 0.500 0.510 331,000 168,750 0.5098 0.474 0.464 0.474 0.464 0.474 356,462 0.4734 2.00%
2025-08-06 0 0.500 0.500 0.510 0.500 0.510 407,000 205,500 0.5049 0.464 0.464 0.474 0.464 0.474 438,308 0.4688 0.00%
2025-08-05 0 0.500 0.500 0.510 0.500 0.510 663,000 338,070 0.5099 0.464 0.464 0.474 0.464 0.474 714,000 0.4735 -3.85%
2025-08-04 0 0.520 0.510 0.520 0.510 0.520 1,376,000 701,770 0.5100 0.483 0.474 0.483 0.474 0.483 1,481,846 0.4736 1.96%
2025-08-01 0 0.510 0.500 0.510 0.500 0.510 541,000 275,850 0.5099 0.474 0.464 0.474 0.464 0.474 582,615 0.4735 0.00%
2025-07-31 0 0.510 0.500 0.510 0.500 0.510 325,000 165,640 0.5097 0.474 0.464 0.474 0.464 0.474 350,000 0.4733 0.00%
2025-07-30 0 0.510 0.500 0.510 0.510 0.520 354,000 180,550 0.5100 0.474 0.464 0.474 0.474 0.483 381,231 0.4736 0.00%
2025-07-29 0 0.510 0.500 0.510 0.510 0.520 1,148,000 588,510 0.5126 0.474 0.464 0.474 0.474 0.483 1,236,308 0.4760 -1.92%
2025-07-28 0 0.520 0.510 0.520 0.510 0.520 3,623,000 1,876,790 0.5180 0.483 0.474 0.483 0.474 0.483 3,901,692 0.4810 4.00%
2025-07-25 0 0.500 0.500 0.520 0.500 0.520 1,352,000 685,950 0.5074 0.464 0.464 0.483 0.464 0.483 1,456,000 0.4711 -1.96%
2025-07-24 0 0.510 0.500 0.510 0.500 0.520 1,027,000 524,780 0.5110 0.474 0.464 0.474 0.464 0.483 1,106,000 0.4745 -1.92%
2025-07-23 0 0.520 0.510 0.520 0.500 0.520 275,000 140,070 0.5093 0.483 0.474 0.483 0.464 0.483 296,154 0.4730 1.96%
2025-07-22 0 0.510 0.500 0.510 0.500 0.510 187,000 95,250 0.5094 0.474 0.464 0.474 0.464 0.474 201,385 0.4730 0.00%
2025-07-21 0 0.510 0.500 0.510 0.500 0.510 425,000 214,400 0.5045 0.474 0.464 0.474 0.464 0.474 457,692 0.4684 -1.92%
2025-07-18 0 0.520 0.510 0.520 0.500 0.520 1,059,000 539,370 0.5093 0.483 0.474 0.483 0.464 0.483 1,140,462 0.4729 1.96%
2025-07-17 0 0.510 0.510 0.520 0.510 0.510 1,400,000 714,000 0.5100 0.474 0.474 0.483 0.474 0.474 1,507,692 0.4736 0.00%
2025-07-16 0 0.510 0.500 0.510 0.495 0.510 378,000 189,005 0.5000 0.474 0.464 0.474 0.460 0.474 407,077 0.4643 2.00%
2025-07-15 0 0.500 0.495 0.500 0.495 0.500 648,000 323,175 0.4987 0.464 0.460 0.464 0.460 0.464 697,846 0.4631 1.01%
2025-07-14 0 0.495 0.495 0.500 0.495 0.500 789,000 394,385 0.4999 0.460 0.460 0.464 0.460 0.464 849,692 0.4642 -1.00%
2025-07-11 0 0.500 0.495 0.500 0.495 0.500 1,252,000 623,655 0.4981 0.464 0.460 0.464 0.460 0.464 1,348,308 0.4625 1.01%
2025-07-10 0 0.495 0.490 0.495 0.490 0.495 2,298,000 1,126,770 0.4903 0.460 0.455 0.460 0.455 0.460 2,474,769 0.4553 0.00%
2025-07-09 0 0.495 0.490 0.495 0.495 0.495 1,365,000 675,675 0.4950 0.460 0.455 0.460 0.460 0.460 1,470,000 0.4596 2.06%
2025-07-08 0 0.485 0.485 0.495 0.485 0.495 1,717,000 843,505 0.4913 0.450 0.450 0.460 0.450 0.460 1,849,077 0.4562 -1.02%
2025-07-07 0 0.490 0.490 0.495 0.490 0.500 2,183,000 1,071,900 0.4910 0.455 0.455 0.460 0.455 0.464 2,350,923 0.4559 0.00%
2025-07-04 0 0.490 0.490 0.500 0.490 0.495 961,000 472,055 0.4912 0.455 0.455 0.464 0.455 0.460 1,034,923 0.4561 0.00%
2025-07-03 0 0.490 0.490 0.495 0.490 0.500 2,276,000 1,130,060 0.4965 0.455 0.455 0.460 0.455 0.464 2,451,077 0.4610 0.00%
2025-07-02 0 0.490 0.490 0.495 0.490 0.510 1,369,000 680,370 0.4970 0.455 0.455 0.460 0.455 0.474 1,474,308 0.4615 -1.01%
2025-06-30 0 0.495 0.495 0.500 0.495 0.500 521,000 257,975 0.4952 0.460 0.460 0.464 0.460 0.464 561,077 0.4598 0.00%
2025-06-27 0 0.495 0.495 0.500 0.495 0.500 83,000 41,335 0.4980 0.460 0.460 0.464 0.460 0.464 89,385 0.4624 -1.00%
2025-06-26 0 0.500 0.495 0.500 0.495 0.500 185,000 92,490 0.4999 0.464 0.460 0.464 0.460 0.464 199,231 0.4642 0.00%
2025-06-25 0 0.500 0.495 0.510 0.495 0.500 919,000 459,485 0.5000 0.464 0.460 0.474 0.460 0.464 989,692 0.4643 -1.96%
2025-06-24 0 0.510 0.500 0.510 - - 0 0 - 0.474 0.464 0.474 - - 0 - 0.00%
2025-06-23 0 0.510 0.500 0.510 0.500 0.510 28,000 14,020 0.5007 0.474 0.464 0.474 0.464 0.474 30,154 0.4649 2.00%
2025-06-20 0 0.500 0.500 0.510 - - 0 0 - 0.464 0.464 0.474 - - 0 - 0.00%
2025-06-19 0 0.500 0.500 0.510 0.500 0.500 202,000 101,000 0.5000 0.464 0.464 0.474 0.464 0.464 217,538 0.4643 0.00%
2025-06-18 0 0.500 0.500 0.510 0.500 0.510 4,000 2,020 0.5050 0.464 0.464 0.474 0.464 0.474 4,308 0.4689 -1.96%
2025-06-17 0 0.510 0.500 0.520 0.500 0.510 69,000 35,070 0.5083 0.474 0.464 0.483 0.464 0.474 74,308 0.4720 0.00%
2025-06-16 0 0.510 0.500 0.520 0.500 0.520 14,000 7,140 0.5100 0.474 0.464 0.483 0.464 0.483 15,077 0.4736 0.00%
2025-06-13 0 0.510 0.500 0.510 0.500 0.510 330,000 168,280 0.5099 0.474 0.464 0.474 0.464 0.474 355,385 0.4735 2.00%
2025-06-12 0 0.500 0.500 0.510 0.500 0.500 15,000 7,500 0.5000 0.464 0.464 0.474 0.464 0.464 16,154 0.4643 0.00%
2025-06-11 0 0.500 0.500 0.520 0.500 0.520 664,000 338,740 0.5102 0.464 0.464 0.483 0.464 0.483 715,077 0.4737 -1.96%
2025-06-10 0 0.510 0.510 0.520 - - 0 0 - 0.474 0.474 0.483 - - 0 - 0.00%
2025-06-09 0 0.510 0.510 0.520 0.510 0.530 411,000 213,710 0.5200 0.474 0.474 0.483 0.474 0.492 442,615 0.4828 -1.92%
2025-06-06 0 0.520 0.520 0.530 0.520 0.530 7,000 3,660 0.5229 0.483 0.483 0.492 0.483 0.492 7,538 0.4855 0.00%
2025-06-05 0 0.520 0.510 0.530 0.500 0.530 718,774 376,347 0.5236 0.483 0.474 0.492 0.464 0.492 774,064 0.4862 1.96%
2025-06-04 0 0.510 0.500 0.520 0.495 0.520 1,063,000 540,000 0.5080 0.474 0.464 0.483 0.460 0.483 1,144,769 0.4717 2.00%
2025-06-03 0 0.500 0.500 0.510 0.500 0.510 23,000 11,600 0.5043 0.464 0.464 0.474 0.464 0.474 24,769 0.4683 0.00%
2025-06-02 0 0.500 0.495 0.510 - - 0 0 - 0.464 0.460 0.474 - - 0 - 0.00%
2025-05-30 0 0.500 0.500 0.520 0.500 0.510 78,000 39,700 0.5090 0.464 0.464 0.483 0.464 0.474 84,000 0.4726 -1.96%
2025-05-29 0 0.510 0.510 0.520 0.510 0.510 481,000 245,310 0.5100 0.474 0.474 0.483 0.474 0.474 518,000 0.4736 2.00%
2025-05-28 0 0.500 0.500 0.510 0.500 0.510 90,000 45,100 0.5011 0.464 0.464 0.474 0.464 0.474 96,923 0.4653 0.00%
2025-05-27 0 0.500 0.500 0.510 0.495 0.510 285,000 143,610 0.5039 0.464 0.464 0.474 0.460 0.474 306,923 0.4679 0.00%
2025-05-26 0 0.500 0.490 0.510 0.490 0.500 135,000 67,450 0.4996 0.464 0.455 0.474 0.455 0.464 145,385 0.4639 0.00%
2025-05-23 0 0.500 0.500 0.510 0.495 0.510 180,000 90,205 0.5011 0.464 0.464 0.474 0.460 0.474 193,846 0.4653 -1.96%
2025-05-22 0 0.510 0.500 0.510 0.500 0.510 82,000 41,500 0.5061 0.474 0.464 0.474 0.464 0.474 88,308 0.4699 2.00%
2025-05-21 0 0.500 0.500 0.510 0.490 0.500 158,000 78,900 0.4994 0.464 0.464 0.474 0.455 0.464 170,154 0.4637 0.00%
2025-05-20 0 0.500 0.500 0.520 - - 0 0 - 0.464 0.464 0.483 - - 0 - 0.00%
2025-05-19 0 0.500 0.500 0.510 0.500 0.510 24,000 12,200 0.5083 0.464 0.464 0.474 0.464 0.474 25,846 0.4720 0.00%
2025-05-16 0 0.500 0.500 0.510 0.500 0.520 179,000 89,700 0.5011 0.464 0.464 0.474 0.464 0.483 192,769 0.4653 -3.85%
2025-05-15 0 0.520 0.500 0.520 0.510 0.520 405,000 206,570 0.5100 0.483 0.464 0.483 0.474 0.483 436,154 0.4736 0.00%
2025-05-14 0 0.520 0.510 0.520 0.510 0.520 234,000 121,120 0.5176 0.483 0.474 0.483 0.474 0.483 252,000 0.4806 0.00%
2025-05-13 0 0.520 0.510 0.520 0.510 0.520 540,000 277,220 0.5134 0.483 0.474 0.483 0.474 0.483 581,538 0.4767 4.00%
2025-05-12 0 0.500 0.500 0.510 0.500 0.510 26,000 13,130 0.5050 0.464 0.464 0.474 0.464 0.474 28,000 0.4689 -1.96%
2025-05-09 0 0.510 0.500 0.520 0.490 0.510 75,000 38,190 0.5092 0.474 0.464 0.483 0.455 0.474 80,769 0.4728 2.00%
2025-05-08 0 0.500 0.500 0.510 0.490 0.510 523,000 259,000 0.4952 0.464 0.464 0.474 0.455 0.474 563,231 0.4598 1.01%
2025-05-07 0 0.495 0.495 0.510 0.495 0.510 56,000 28,475 0.5085 0.460 0.460 0.474 0.460 0.474 60,308 0.4722 0.00%
2025-05-06 0 0.495 0.490 0.510 0.495 0.510 84,000 41,990 0.4999 0.460 0.455 0.474 0.460 0.474 90,462 0.4642 -2.94%
2025-05-02 0 0.510 0.495 0.510 0.495 0.510 143,000 72,055 0.5039 0.474 0.460 0.474 0.460 0.474 154,000 0.4679 2.00%
2025-04-30 0 0.500 0.490 0.510 0.490 0.500 699,000 345,910 0.4949 0.464 0.455 0.474 0.455 0.464 752,769 0.4595 2.04%
2025-04-29 0 0.490 0.490 0.495 0.480 0.490 130,000 63,010 0.4847 0.455 0.455 0.460 0.446 0.455 140,000 0.4501 0.00%
2025-04-28 0 0.490 0.485 0.495 - - 0 0 - 0.455 0.450 0.460 - - 0 - 1.03%
2025-04-25 0 0.485 0.485 0.500 0.480 0.500 596,000 295,270 0.4954 0.450 0.450 0.464 0.446 0.464 641,846 0.4600 -1.02%
2025-04-24 0 0.490 0.490 0.495 0.485 0.495 227,000 111,705 0.4921 0.455 0.455 0.460 0.450 0.460 244,462 0.4569 0.00%
2025-04-23 0 0.490 0.490 0.495 0.475 0.490 132,000 64,170 0.4861 0.455 0.455 0.460 0.441 0.455 142,154 0.4514 1.03%
2025-04-22 0 0.485 0.485 0.490 0.475 0.490 316,000 154,185 0.4879 0.450 0.450 0.455 0.441 0.455 340,308 0.4531 2.11%
2025-04-17 0 0.475 0.470 0.475 0.460 0.475 264,000 124,770 0.4726 0.441 0.436 0.441 0.427 0.441 284,308 0.4389 3.26%
2025-04-16 0 0.460 0.460 0.470 0.460 0.470 189,000 88,500 0.4683 0.427 0.427 0.436 0.427 0.436 203,538 0.4348 -3.16%
2025-04-15 0 0.475 0.470 0.480 0.465 0.475 357,000 168,555 0.4721 0.441 0.436 0.446 0.432 0.441 384,462 0.4384 1.06%
2025-04-14 0 0.470 0.470 0.475 0.470 0.470 23,000 10,810 0.4700 0.436 0.436 0.441 0.436 0.436 24,769 0.4364 2.17%
2025-04-11 0 0.460 0.455 0.465 0.450 0.460 479,000 220,240 0.4598 0.427 0.423 0.432 0.418 0.427 515,846 0.4269 0.00%
2025-04-10 0 0.460 0.450 0.470 0.445 0.465 518,000 234,770 0.4532 0.427 0.418 0.436 0.413 0.432 557,846 0.4209 2.22%
2025-04-09 0 0.450 0.440 0.455 0.440 0.455 202,000 89,200 0.4416 0.418 0.409 0.423 0.409 0.423 217,538 0.4100 0.00%
2025-04-08 0 0.450 0.450 0.455 0.440 0.455 301,000 133,905 0.4449 0.418 0.418 0.423 0.409 0.423 324,154 0.4131 0.00%
2025-04-07 0 0.450 0.445 0.450 0.420 0.460 1,981,000 869,475 0.4389 0.418 0.413 0.418 0.390 0.427 2,133,385 0.4076 -8.16%
2025-04-03 0 0.490 0.485 0.490 0.485 0.490 282,000 137,840 0.4888 0.455 0.450 0.455 0.450 0.455 303,692 0.4539 0.00%
2025-04-02 0 0.490 0.490 0.500 0.490 0.500 69,000 34,210 0.4958 0.455 0.455 0.464 0.455 0.464 74,308 0.4604 0.00%
2025-04-01 0 0.490 0.490 0.500 0.485 0.495 719,000 352,780 0.4907 0.455 0.455 0.464 0.450 0.460 774,308 0.4556 1.03%
2025-03-31 0 0.485 0.485 0.490 0.485 0.495 1,189,000 582,155 0.4896 0.450 0.450 0.455 0.450 0.460 1,280,462 0.4546 -1.02%
2025-03-28 0 0.490 0.490 0.495 0.490 0.510 3,751,000 1,861,050 0.4961 0.455 0.455 0.460 0.455 0.474 4,039,538 0.4607 -2.00%
2025-03-27 0 0.500 0.500 0.520 0.500 0.520 2,352,000 1,201,990 0.5111 0.464 0.464 0.483 0.464 0.483 2,532,923 0.4745 0.00%
2025-03-26 0 0.520 0.520 0.530 0.520 0.530 1,429,000 746,570 0.5224 0.464 0.464 0.473 0.464 0.473 1,600,480 0.4665 -1.89%
2025-03-25 0 0.530 0.520 0.530 0.520 0.530 448,000 237,130 0.5293 0.473 0.464 0.473 0.464 0.473 501,760 0.4726 0.00%
2025-03-24 0 0.530 0.520 0.530 0.520 0.530 742,000 392,910 0.5295 0.473 0.464 0.473 0.464 0.473 831,040 0.4728 1.92%
2025-03-21 0 0.520 0.520 0.530 0.520 0.530 3,291,000 1,720,800 0.5229 0.464 0.464 0.473 0.464 0.473 3,685,920 0.4669 -1.89%
2025-03-20 0 0.530 0.530 0.540 0.530 0.540 1,697,000 907,760 0.5349 0.473 0.473 0.482 0.473 0.482 1,900,640 0.4776 0.00%
2025-03-19 0 0.530 0.530 0.540 0.520 0.540 1,200,000 637,790 0.5315 0.473 0.473 0.482 0.464 0.482 1,344,000 0.4745 0.00%
2025-03-18 0 0.530 0.520 0.540 0.520 0.530 1,080,000 572,040 0.5297 0.473 0.464 0.482 0.464 0.473 1,209,600 0.4729 1.92%
2025-03-17 0 0.520 0.520 0.540 0.520 0.540 659,000 348,870 0.5294 0.464 0.464 0.482 0.464 0.482 738,080 0.4727 0.00%
2025-03-14 0 0.520 0.510 0.520 0.510 0.530 1,206,000 627,690 0.5205 0.464 0.455 0.464 0.455 0.473 1,350,720 0.4647 0.00%
2025-03-13 0 0.520 0.520 0.530 0.520 0.530 1,365,000 713,930 0.5230 0.464 0.464 0.473 0.464 0.473 1,528,800 0.4670 0.00%
2025-03-12 0 0.520 0.520 0.540 0.520 0.540 1,327,000 702,290 0.5292 0.464 0.464 0.482 0.464 0.482 1,486,240 0.4725 -1.89%
2025-03-11 0 0.530 0.530 0.540 0.520 0.540 2,602,000 1,370,780 0.5268 0.473 0.473 0.482 0.464 0.482 2,914,240 0.4704 1.92%
2025-03-10 0 0.520 0.520 0.540 0.520 0.540 1,804,000 956,450 0.5302 0.464 0.464 0.482 0.464 0.482 2,020,480 0.4734 -3.70%
2025-03-07 0 0.540 0.530 0.540 0.540 0.550 692,000 376,040 0.5434 0.482 0.473 0.482 0.482 0.491 775,040 0.4852 0.00%
2025-03-06 0 0.540 0.540 0.550 0.530 0.550 1,474,000 797,260 0.5409 0.482 0.482 0.491 0.473 0.491 1,650,880 0.4829 0.00%
2025-03-05 0 0.540 0.530 0.540 0.530 0.540 895,000 482,430 0.5390 0.482 0.473 0.482 0.473 0.482 1,002,400 0.4813 0.00%
2025-03-04 0 0.540 0.540 0.550 0.530 0.560 736,000 402,160 0.5464 0.482 0.482 0.491 0.473 0.500 824,320 0.4879 0.00%
2025-03-03 0 0.540 0.540 0.550 0.530 0.550 739,000 399,700 0.5409 0.482 0.482 0.491 0.473 0.491 827,680 0.4829 0.00%
2025-02-28 0 0.540 0.540 0.550 0.530 0.550 1,514,000 823,270 0.5438 0.482 0.482 0.491 0.473 0.491 1,695,680 0.4855 0.00%
2025-02-27 0 0.540 0.540 0.550 0.540 0.550 360,000 196,970 0.5471 0.482 0.482 0.491 0.482 0.491 403,200 0.4885 -1.82%
2025-02-26 0 0.550 0.540 0.550 0.530 0.550 359,000 195,470 0.5445 0.491 0.482 0.491 0.473 0.491 402,080 0.4861 1.85%
2025-02-25 0 0.540 0.530 0.540 0.530 0.550 2,006,000 1,082,470 0.5396 0.482 0.473 0.482 0.473 0.491 2,246,720 0.4818 0.00%
2025-02-24 0 0.540 0.540 0.550 0.540 0.550 298,000 161,800 0.5430 0.482 0.482 0.491 0.482 0.491 333,760 0.4848 0.00%
2025-02-21 0 0.540 0.540 0.550 0.540 0.550 817,000 444,280 0.5438 0.482 0.482 0.491 0.482 0.491 915,040 0.4855 0.00%
2025-02-20 0 0.540 0.540 0.550 0.540 0.550 853,000 461,720 0.5413 0.482 0.482 0.491 0.482 0.491 955,360 0.4833 0.00%
2025-02-19 0 0.540 0.540 0.550 0.540 0.550 146,000 80,190 0.5492 0.482 0.482 0.491 0.482 0.491 163,520 0.4904 -1.82%
2025-02-18 0 0.550 0.550 0.560 0.550 0.560 86,000 47,360 0.5507 0.491 0.491 0.500 0.491 0.500 96,320 0.4917 0.00%
2025-02-17 0 0.550 0.540 0.550 0.530 0.550 339,000 184,210 0.5434 0.491 0.482 0.491 0.473 0.491 379,680 0.4852 0.00%
2025-02-14 0 0.550 0.550 0.560 0.540 0.550 90,000 49,490 0.5499 0.491 0.491 0.500 0.482 0.491 100,800 0.4910 0.00%
2025-02-13 0 0.550 0.540 0.550 0.540 0.550 338,000 185,890 0.5500 0.491 0.482 0.491 0.482 0.491 378,560 0.4910 -1.79%
2025-02-12 0 0.560 0.540 0.560 0.550 0.560 304,000 167,680 0.5516 0.500 0.482 0.500 0.491 0.500 340,480 0.4925 1.82%
2025-02-11 0 0.550 0.540 0.550 0.540 0.550 183,000 99,490 0.5437 0.491 0.482 0.491 0.482 0.491 204,960 0.4854 1.85%
2025-02-10 0 0.540 0.540 0.550 0.530 0.540 684,000 367,600 0.5374 0.482 0.482 0.491 0.473 0.482 766,080 0.4798 0.00%
2025-02-07 0 0.540 0.540 0.550 0.530 0.540 210,000 113,390 0.5400 0.482 0.482 0.491 0.473 0.482 235,200 0.4821 1.89%
2025-02-06 0 0.530 0.530 0.540 0.530 0.540 125,000 66,490 0.5319 0.473 0.473 0.482 0.473 0.482 140,000 0.4749 -1.85%
2025-02-05 0 0.540 0.540 0.550 0.530 0.550 192,000 104,970 0.5467 0.482 0.482 0.491 0.473 0.491 215,040 0.4881 0.00%
2025-02-04 0 0.540 0.540 0.550 0.530 0.550 519,000 279,530 0.5386 0.482 0.482 0.491 0.473 0.491 581,280 0.4809 1.89%
2025-02-03 0 0.530 0.530 0.540 0.530 0.540 137,000 72,760 0.5311 0.473 0.473 0.482 0.473 0.482 153,440 0.4742 -1.85%
2025-01-28 0 0.540 0.540 0.550 0.530 0.550 455,000 245,110 0.5387 0.482 0.482 0.491 0.473 0.491 509,600 0.4810 0.00%
2025-01-27 0 0.540 0.540 0.550 0.530 0.550 383,000 206,610 0.5395 0.482 0.482 0.491 0.473 0.491 428,960 0.4817 1.89%
2025-01-24 0 0.530 0.530 0.540 0.530 0.540 223,000 119,870 0.5375 0.473 0.473 0.482 0.473 0.482 249,760 0.4799 0.00%
2025-01-23 0 0.530 0.530 0.550 0.530 0.540 119,000 63,900 0.5370 0.473 0.473 0.491 0.473 0.482 133,280 0.4794 0.00%
2025-01-22 0 0.530 0.530 0.550 0.530 0.550 112,000 60,160 0.5371 0.473 0.473 0.491 0.473 0.491 125,440 0.4796 -1.85%
2025-01-21 0 0.540 0.540 0.550 0.530 0.540 97,000 52,070 0.5368 0.482 0.482 0.491 0.473 0.482 108,640 0.4793 1.89%
2025-01-20 0 0.530 0.530 0.550 0.530 0.540 17,000 9,170 0.5394 0.473 0.473 0.491 0.473 0.482 19,040 0.4816 -1.85%
2025-01-17 0 0.540 0.530 0.550 0.530 0.540 36,000 19,380 0.5383 0.482 0.473 0.491 0.473 0.482 40,320 0.4807 0.00%
2025-01-16 0 0.540 0.530 0.540 0.530 0.550 198,000 107,370 0.5423 0.482 0.473 0.482 0.473 0.491 221,760 0.4842 -1.82%
2025-01-15 0 0.550 0.530 0.550 - - 0 0 - 0.491 0.473 0.491 - - 0 - 0.00%
2025-01-14 0 0.550 0.540 0.550 0.530 0.550 362,000 195,330 0.5396 0.491 0.482 0.491 0.473 0.491 405,440 0.4818 3.77%
2025-01-13 0 0.530 0.530 0.550 0.530 0.540 51,000 27,530 0.5398 0.473 0.473 0.491 0.473 0.482 57,120 0.4820 -1.85%
2025-01-10 0 0.540 0.540 0.550 0.540 0.560 1,483,000 818,870 0.5522 0.482 0.482 0.491 0.482 0.500 1,660,960 0.4930 -5.26%
2025-01-09 0 0.570 0.540 0.570 0.540 0.570 1,377,000 761,090 0.5527 0.509 0.482 0.509 0.482 0.509 1,542,240 0.4935 3.64%
2025-01-08 0 0.550 0.540 0.550 0.550 0.550 370,000 203,500 0.5500 0.491 0.482 0.491 0.491 0.491 414,400 0.4911 0.00%
2025-01-07 0 0.550 0.550 0.560 0.540 0.570 649,000 360,390 0.5553 0.491 0.491 0.500 0.482 0.509 726,880 0.4958 1.85%
2025-01-06 0 0.540 0.530 0.550 0.520 0.550 73,000 39,580 0.5422 0.482 0.473 0.491 0.464 0.491 81,760 0.4841 0.00%
2025-01-03 0 0.540 0.540 0.550 0.530 0.540 663,000 357,180 0.5387 0.482 0.482 0.491 0.473 0.482 742,560 0.4810 0.00%
2025-01-02 0 0.540 0.520 0.540 0.530 0.540 575,000 305,170 0.5307 0.482 0.464 0.482 0.473 0.482 644,000 0.4739 1.89%
2024-12-31 0 0.530 0.520 0.540 0.520 0.530 691,000 363,950 0.5267 0.473 0.464 0.482 0.464 0.473 773,920 0.4703 0.00%
2024-12-30 0 0.530 0.510 0.530 0.510 0.530 433,000 225,160 0.5200 0.473 0.455 0.473 0.455 0.473 484,960 0.4643 3.92%
2024-12-27 0 0.510 0.500 0.520 0.500 0.520 559,000 285,090 0.5100 0.455 0.446 0.464 0.446 0.464 626,080 0.4554 -1.92%
2024-12-24 0 0.520 0.510 0.520 0.510 0.520 210,000 107,820 0.5134 0.464 0.455 0.464 0.455 0.464 235,200 0.4584 1.96%
2024-12-23 0 0.510 0.500 0.510 0.500 0.510 38,000 19,260 0.5068 0.455 0.446 0.455 0.446 0.455 42,560 0.4525 2.00%
2024-12-20 0 0.500 0.500 0.510 - - 0 0 - 0.446 0.446 0.455 - - 0 - 0.00%
2024-12-19 0 0.500 0.500 0.510 0.495 0.500 579,000 289,425 0.4999 0.446 0.446 0.455 0.442 0.446 648,480 0.4463 0.00%
2024-12-18 0 0.500 0.500 0.510 0.500 0.510 33,000 16,530 0.5009 0.446 0.446 0.455 0.446 0.455 36,960 0.4472 -1.96%
2024-12-17 0 0.510 0.500 0.520 0.510 0.520 289,000 149,890 0.5187 0.455 0.446 0.464 0.455 0.464 323,680 0.4631 2.00%
2024-12-16 0 0.500 0.500 0.510 0.500 0.510 150,000 76,480 0.5099 0.446 0.446 0.455 0.446 0.455 168,000 0.4552 -1.96%
2024-12-13 0 0.510 0.495 0.510 0.500 0.510 736,000 370,800 0.5038 0.455 0.442 0.455 0.446 0.455 824,320 0.4498 0.00%
2024-12-12 0 0.510 0.510 0.520 0.510 0.520 403,000 207,530 0.5150 0.455 0.455 0.464 0.455 0.464 451,360 0.4598 0.00%
2024-12-11 0 0.510 0.500 0.520 0.500 0.520 279,000 142,660 0.5113 0.455 0.446 0.464 0.446 0.464 312,480 0.4565 -1.92%
2024-12-10 0 0.520 0.510 0.530 0.520 0.530 763,000 398,060 0.5217 0.464 0.455 0.473 0.464 0.473 854,560 0.4658 1.96%
2024-12-09 0 0.510 0.500 0.520 0.500 0.520 323,000 164,720 0.5100 0.455 0.446 0.464 0.446 0.464 361,760 0.4553 -1.92%
2024-12-06 0 0.520 0.510 0.520 0.510 0.520 245,000 127,380 0.5199 0.464 0.455 0.464 0.455 0.464 274,400 0.4642 0.00%
2024-12-05 0 0.520 0.510 0.520 0.510 0.520 602,000 308,330 0.5122 0.464 0.455 0.464 0.455 0.464 674,240 0.4573 -1.89%
2024-12-04 0 0.530 0.520 0.530 0.510 0.530 483,000 249,180 0.5159 0.473 0.464 0.473 0.455 0.473 540,960 0.4606 0.00%
2024-12-03 0 0.530 0.520 0.530 - - 0 0 - 0.473 0.464 0.473 - - 0 - 0.00%
2024-12-02 0 0.530 0.520 0.530 0.520 0.540 838,000 445,630 0.5318 0.473 0.464 0.473 0.464 0.482 938,560 0.4748 -7.02%
2024-11-29 0 0.570 0.530 0.570 0.530 0.570 680,000 377,530 0.5552 0.509 0.473 0.509 0.473 0.509 761,600 0.4957 3.64%
2024-11-28 0 0.550 0.540 0.550 0.530 0.580 479,000 268,400 0.5603 0.491 0.482 0.491 0.473 0.518 536,480 0.5003 0.00%
2024-11-27 0 0.550 0.530 0.560 0.520 0.550 2,797,000 1,487,370 0.5318 0.491 0.473 0.500 0.464 0.491 3,132,640 0.4748 -3.51%
2024-11-26 0 0.570 0.570 0.600 0.570 0.580 24,000 13,880 0.5783 0.509 0.509 0.536 0.509 0.518 26,880 0.5164 0.00%
2024-11-25 0 0.570 0.570 0.590 0.530 0.570 243,000 133,360 0.5488 0.509 0.509 0.527 0.473 0.509 272,160 0.4900 0.00%
2024-11-22 0 0.570 0.570 0.600 0.570 0.630 102,000 59,770 0.5860 0.509 0.509 0.536 0.509 0.562 114,240 0.5232 -3.39%
2024-11-21 0 0.630 0.630 0.650 0.630 0.650 68,000 44,120 0.6488 0.527 0.527 0.544 0.527 0.544 81,323 0.5425 0.00%
2024-11-20 0 0.630 0.630 0.640 0.630 0.640 105,000 66,430 0.6327 0.527 0.527 0.535 0.527 0.535 125,573 0.5290 1.61%
2024-11-19 0 0.620 0.620 0.630 0.620 0.630 53,000 33,360 0.6294 0.518 0.518 0.527 0.518 0.527 63,384 0.5263 0.00%
2024-11-18 0 0.620 0.620 0.630 0.620 0.640 280,000 174,820 0.6244 0.518 0.518 0.527 0.518 0.535 334,861 0.5221 -1.59%
2024-11-15 0 0.630 0.620 0.640 0.610 0.630 55,000 34,590 0.6289 0.527 0.518 0.535 0.510 0.527 65,776 0.5259 1.61%
2024-11-14 0 0.620 0.620 0.630 0.620 0.630 164,000 101,880 0.6212 0.518 0.518 0.527 0.518 0.527 196,133 0.5194 0.00%
2024-11-13 0 0.620 0.620 0.630 0.620 0.630 23,000 14,460 0.6287 0.518 0.518 0.527 0.518 0.527 27,506 0.5257 0.00%
2024-11-12 0 0.620 0.620 0.630 0.620 0.640 115,000 72,300 0.6287 0.518 0.518 0.527 0.518 0.535 137,532 0.5257 0.00%
2024-11-11 0 0.620 0.620 0.640 0.610 0.630 281,000 174,340 0.6204 0.518 0.518 0.535 0.510 0.527 336,057 0.5188 -1.59%
2024-11-08 0 0.630 0.630 0.650 - - 0 0 - 0.527 0.527 0.544 - - 0 - 0.00%
2024-11-07 0 0.630 0.630 0.650 0.630 0.650 130,000 83,220 0.6402 0.527 0.527 0.544 0.527 0.544 155,471 0.5353 -1.56%
2024-11-06 0 0.640 0.630 0.650 0.640 0.640 11,000 7,040 0.6400 0.535 0.527 0.544 0.535 0.535 13,155 0.5351 0.00%
2024-11-05 0 0.640 0.640 0.650 0.630 0.650 58,000 37,310 0.6433 0.535 0.535 0.544 0.527 0.544 69,364 0.5379 0.00%
2024-11-04 0 0.640 0.640 0.650 0.630 0.640 185,000 118,360 0.6398 0.535 0.535 0.544 0.527 0.535 221,247 0.5350 1.59%
2024-11-01 0 0.630 0.630 0.650 0.630 0.640 24,000 15,320 0.6383 0.527 0.527 0.544 0.527 0.535 28,702 0.5338 0.00%
2024-10-31 0 0.630 0.630 0.660 0.630 0.660 48,000 30,390 0.6331 0.527 0.527 0.552 0.527 0.552 57,405 0.5294 0.00%
2024-10-30 0 0.630 0.630 0.660 0.630 0.640 52,000 32,960 0.6338 0.527 0.527 0.552 0.527 0.535 62,188 0.5300 -4.55%
2024-10-29 0 0.660 0.640 0.660 0.630 0.660 105,000 68,540 0.6528 0.552 0.535 0.552 0.527 0.552 125,573 0.5458 0.00%
2024-10-28 0 0.660 0.630 0.660 0.630 0.660 62,000 40,860 0.6590 0.552 0.527 0.552 0.527 0.552 74,148 0.5511 4.76%
2024-10-25 0 0.630 0.630 0.660 0.630 0.650 53,000 34,390 0.6489 0.527 0.527 0.552 0.527 0.544 63,384 0.5426 -3.08%
2024-10-24 0 0.650 0.640 0.650 0.640 0.660 93,000 60,080 0.6460 0.544 0.535 0.544 0.535 0.552 111,222 0.5402 1.56%
2024-10-23 0 0.640 0.640 0.650 0.640 0.670 194,000 126,410 0.6516 0.535 0.535 0.544 0.535 0.560 232,011 0.5448 -3.03%
2024-10-22 0 0.660 0.650 0.660 0.650 0.660 98,000 64,660 0.6598 0.552 0.544 0.552 0.544 0.552 117,201 0.5517 1.54%
2024-10-21 0 0.650 0.640 0.660 0.650 0.670 226,000 148,310 0.6562 0.544 0.535 0.552 0.544 0.560 270,281 0.5487 -1.52%
2024-10-18 0 0.660 0.640 0.660 0.640 0.660 599,000 391,920 0.6543 0.552 0.535 0.552 0.535 0.552 716,363 0.5471 4.76%
2024-10-17 0 0.630 0.630 0.640 0.630 0.650 2,832,000 1,836,580 0.6485 0.527 0.527 0.535 0.527 0.544 3,386,880 0.5423 -1.56%
2024-10-16 0 0.640 0.630 0.640 0.630 0.650 764,000 490,420 0.6419 0.535 0.527 0.535 0.527 0.544 913,692 0.5367 3.23%
2024-10-15 0 0.620 0.620 0.630 0.620 0.630 108,000 67,160 0.6219 0.518 0.518 0.527 0.518 0.527 129,161 0.5200 0.00%
2024-10-14 0 0.620 0.620 0.640 0.620 0.630 362,000 225,740 0.6236 0.518 0.518 0.535 0.518 0.527 432,927 0.5214 0.00%
2024-10-10 0 0.620 0.620 0.630 0.610 0.630 284,000 175,280 0.6172 0.518 0.518 0.527 0.510 0.527 339,645 0.5161 1.64%
2024-10-09 0 0.610 0.610 0.630 0.600 0.630 504,000 308,580 0.6123 0.510 0.510 0.527 0.502 0.527 602,750 0.5120 -1.61%
2024-10-08 0 0.620 0.610 0.640 0.620 0.680 613,000 390,560 0.6371 0.518 0.510 0.535 0.518 0.569 733,106 0.5327 -6.06%
2024-10-07 0 0.660 0.660 0.670 0.630 0.660 1,056,000 686,600 0.6502 0.552 0.552 0.560 0.527 0.552 1,262,904 0.5437 3.13%
2024-10-04 0 0.640 0.630 0.640 0.620 0.640 411,000 261,020 0.6351 0.535 0.527 0.535 0.518 0.535 491,528 0.5310 3.23%
2024-10-03 0 0.620 0.610 0.620 0.610 0.640 759,000 473,520 0.6239 0.518 0.510 0.518 0.510 0.535 907,713 0.5217 -4.62%
2024-10-02 0 0.650 0.630 0.650 0.620 0.650 1,520,000 967,360 0.6364 0.544 0.527 0.544 0.518 0.544 1,817,817 0.5322 3.17%
2024-09-30 0 0.630 0.610 0.630 0.600 0.640 1,397,000 866,180 0.6200 0.527 0.510 0.527 0.502 0.535 1,670,717 0.5184 6.78%
2024-09-27 0 0.590 0.590 0.610 0.590 0.620 1,126,000 680,400 0.6043 0.493 0.493 0.510 0.493 0.518 1,346,620 0.5053 0.00%
2024-09-26 0 0.590 0.580 0.590 0.560 0.600 1,484,000 862,330 0.5811 0.493 0.485 0.493 0.468 0.502 1,774,763 0.4859 3.51%
2024-09-25 0 0.570 0.550 0.570 0.550 0.580 1,247,000 706,880 0.5669 0.477 0.460 0.477 0.460 0.485 1,491,327 0.4740 1.79%
2024-09-24 0 0.560 0.550 0.560 0.540 0.580 2,087,000 1,180,260 0.5655 0.468 0.460 0.468 0.452 0.485 2,495,911 0.4729 0.00%
2024-09-23 0 0.560 0.540 0.560 0.540 0.570 438,000 242,340 0.5533 0.468 0.452 0.468 0.452 0.477 523,818 0.4626 3.70%
2024-09-20 0 0.540 0.540 0.550 0.530 0.550 151,000 81,560 0.5401 0.452 0.452 0.460 0.443 0.460 180,586 0.4516 0.00%
2024-09-19 0 0.540 0.530 0.550 0.530 0.540 1,092,000 589,650 0.5400 0.452 0.443 0.460 0.443 0.452 1,305,958 0.4515 0.00%
2024-09-17 0 0.540 0.530 0.540 0.530 0.540 91,000 48,510 0.5331 0.452 0.443 0.452 0.443 0.452 108,830 0.4457 0.00%
2024-09-16 0 0.540 0.540 0.550 0.520 0.550 879,000 468,250 0.5327 0.452 0.452 0.460 0.435 0.460 1,051,224 0.4454 -5.26%
2024-09-13 0 0.570 0.570 0.580 0.560 0.570 151,000 85,980 0.5694 0.477 0.477 0.485 0.468 0.477 180,586 0.4761 1.79%
2024-09-12 0 0.560 0.560 0.580 0.560 0.590 215,000 123,180 0.5729 0.468 0.468 0.485 0.468 0.493 257,125 0.4791 -1.75%
2024-09-11 0 0.570 0.560 0.570 0.560 0.570 338,000 191,900 0.5678 0.477 0.468 0.477 0.468 0.477 404,225 0.4747 3.64%
2024-09-10 0 0.550 0.550 0.580 0.550 0.580 26,000 14,580 0.5608 0.460 0.460 0.485 0.460 0.485 31,094 0.4689 -3.51%
2024-09-09 0 0.570 0.560 0.580 0.540 0.580 1,024,000 574,880 0.5614 0.477 0.468 0.485 0.452 0.485 1,224,635 0.4694 7.55%
2024-09-05 0 0.530 0.530 0.540 0.520 0.530 122,000 64,160 0.5259 0.443 0.443 0.452 0.435 0.443 145,904 0.4397 1.92%
2024-09-04 0 0.520 0.520 0.540 0.520 0.530 166,000 87,090 0.5246 0.435 0.435 0.452 0.435 0.443 198,525 0.4387 -1.89%
2024-09-03 0 0.530 0.530 0.540 0.520 0.530 52,000 27,290 0.5248 0.443 0.443 0.452 0.435 0.443 62,188 0.4388 0.00%
2024-09-02 0 0.530 0.520 0.540 0.520 0.530 292,000 153,340 0.5251 0.443 0.435 0.452 0.435 0.443 349,212 0.4391 0.00%
2024-08-30 0 0.530 0.520 0.530 0.520 0.530 225,000 117,630 0.5228 0.443 0.435 0.443 0.435 0.443 269,085 0.4371 0.00%
2024-08-29 0 0.530 0.520 0.530 0.520 0.530 152,000 80,120 0.5271 0.443 0.435 0.443 0.435 0.443 181,782 0.4407 0.00%
2024-08-28 0 0.530 0.520 0.530 0.510 0.530 192,000 101,010 0.5261 0.443 0.435 0.443 0.426 0.443 229,619 0.4399 1.92%
2024-08-27 0 0.520 0.510 0.520 0.500 0.520 81,000 41,300 0.5099 0.435 0.426 0.435 0.418 0.435 96,871 0.4263 1.96%
2024-08-26 0 0.510 0.500 0.520 0.500 0.530 348,000 176,850 0.5082 0.426 0.418 0.435 0.418 0.443 416,184 0.4249 -1.92%
2024-08-23 0 0.520 0.510 0.530 0.500 0.520 148,000 76,550 0.5172 0.435 0.426 0.443 0.418 0.435 176,998 0.4325 1.96%
2024-08-22 0 0.510 0.510 0.520 0.500 0.520 1,234,000 627,380 0.5084 0.426 0.426 0.435 0.418 0.435 1,475,780 0.4251 -1.92%
2024-08-21 0 0.520 0.510 0.530 0.510 0.530 405,000 210,790 0.5205 0.435 0.426 0.443 0.426 0.443 484,353 0.4352 -1.89%
2024-08-20 0 0.530 0.530 0.540 0.520 0.530 46,000 24,350 0.5293 0.443 0.443 0.452 0.435 0.443 55,013 0.4426 0.00%
2024-08-19 0 0.530 0.520 0.540 0.510 0.530 293,000 152,930 0.5219 0.443 0.435 0.452 0.426 0.443 350,408 0.4364 0.00%
2024-08-16 0 0.530 0.520 0.540 0.520 0.530 618,000 327,400 0.5298 0.443 0.435 0.452 0.435 0.443 739,086 0.4430 -1.85%
2024-08-15 0 0.540 0.520 0.540 0.530 0.540 20,000 10,630 0.5315 0.452 0.435 0.452 0.443 0.452 23,919 0.4444 1.89%
2024-08-14 0 0.530 0.520 0.530 - - 0 0 - 0.443 0.435 0.443 - - 0 - 0.00%
2024-08-13 0 0.530 0.530 0.540 0.520 0.530 39,000 20,640 0.5292 0.443 0.443 0.452 0.435 0.443 46,641 0.4425 0.00%
2024-08-12 0 0.530 0.520 0.530 0.520 0.530 114,000 60,380 0.5296 0.443 0.435 0.443 0.435 0.443 136,336 0.4429 0.00%
2024-08-09 0 0.530 0.530 0.540 0.520 0.530 170,000 89,590 0.5270 0.443 0.443 0.452 0.435 0.443 203,308 0.4407 0.00%
2024-08-08 0 0.530 0.530 0.540 0.530 0.530 38,000 20,140 0.5300 0.443 0.443 0.452 0.443 0.443 45,445 0.4432 0.00%
2024-08-07 0 0.530 0.520 0.530 0.510 0.540 439,000 229,260 0.5222 0.443 0.435 0.443 0.426 0.452 525,014 0.4367 0.00%
2024-08-06 0 0.530 0.520 0.540 0.530 0.540 251,000 133,680 0.5326 0.443 0.435 0.452 0.443 0.452 300,179 0.4453 0.00%
2024-08-05 0 0.530 0.520 0.540 0.530 0.550 484,000 260,600 0.5384 0.443 0.435 0.452 0.443 0.460 578,831 0.4502 -1.85%
2024-08-02 0 0.540 0.540 0.550 0.540 0.550 355,000 192,290 0.5417 0.452 0.452 0.460 0.452 0.460 424,556 0.4529 -3.57%
2024-08-01 0 0.560 0.550 0.560 0.550 0.560 96,000 53,070 0.5528 0.468 0.460 0.468 0.460 0.468 114,809 0.4622 0.00%
2024-07-31 0 0.560 0.550 0.560 0.560 0.560 74,000 41,440 0.5600 0.468 0.460 0.468 0.468 0.468 88,499 0.4683 0.00%
2024-07-30 0 0.560 0.550 0.570 - - 0 0 - 0.468 0.460 0.477 - - 0 - 0.00%
2024-07-29 0 0.560 0.560 0.570 0.550 0.560 110,000 61,590 0.5599 0.468 0.468 0.477 0.460 0.468 131,553 0.4682 0.00%
2024-07-26 0 0.560 0.560 0.570 0.550 0.580 649,000 366,600 0.5649 0.468 0.468 0.477 0.460 0.485 776,160 0.4723 0.00%
2024-07-25 0 0.560 0.560 0.570 0.550 0.560 365,000 203,730 0.5582 0.468 0.468 0.477 0.460 0.468 436,515 0.4667 -1.75%
2024-07-24 0 0.570 0.550 0.570 - - 0 0 - 0.477 0.460 0.477 - - 0 - 0.00%
2024-07-23 0 0.570 0.560 0.570 0.560 0.570 86,000 48,890 0.5685 0.477 0.468 0.477 0.468 0.477 102,850 0.4754 0.00%
2024-07-22 0 0.570 0.560 0.570 0.560 0.570 79,000 44,950 0.5690 0.477 0.468 0.477 0.468 0.477 94,479 0.4758 1.79%
2024-07-19 0 0.560 0.560 0.570 0.550 0.560 192,000 106,890 0.5567 0.468 0.468 0.477 0.460 0.468 229,619 0.4655 0.00%
2024-07-18 0 0.560 0.560 0.570 0.560 0.580 445,000 250,360 0.5626 0.468 0.468 0.477 0.468 0.485 532,190 0.4704 -1.75%
2024-07-17 0 0.570 0.560 0.580 0.560 0.580 27,000 15,350 0.5685 0.477 0.468 0.485 0.468 0.485 32,290 0.4754 1.79%
2024-07-16 0 0.560 0.560 0.570 0.560 0.570 116,000 65,910 0.5682 0.468 0.468 0.477 0.468 0.477 138,728 0.4751 -1.75%
2024-07-15 0 0.570 0.570 0.580 0.570 0.590 49,000 28,470 0.5810 0.477 0.477 0.485 0.477 0.493 58,601 0.4858 -1.72%
2024-07-12 0 0.580 0.580 0.590 0.580 0.590 279,000 164,600 0.5900 0.485 0.485 0.493 0.485 0.493 333,665 0.4933 1.75%
2024-07-11 0 0.570 0.570 0.590 0.570 0.590 11,000 6,470 0.5882 0.477 0.477 0.493 0.477 0.493 13,155 0.4918 -3.39%
2024-07-10 0 0.590 0.570 0.590 0.560 0.590 272,000 155,880 0.5731 0.493 0.477 0.493 0.468 0.493 325,294 0.4792 7.27%
2024-07-09 0 0.550 0.550 0.570 0.550 0.560 304,000 168,940 0.5557 0.460 0.460 0.477 0.460 0.468 363,563 0.4647 -1.79%
2024-07-08 0 0.560 0.560 0.570 0.560 0.560 90,000 50,400 0.5600 0.468 0.468 0.477 0.468 0.468 107,634 0.4683 0.00%
2024-07-05 0 0.560 0.560 0.570 - - 0 0 - 0.468 0.468 0.477 - - 0 - 1.82%
2024-07-04 0 0.550 0.550 0.570 0.550 0.560 787,000 435,920 0.5539 0.460 0.460 0.477 0.460 0.468 941,199 0.4632 0.00%
2024-07-03 0 0.550 0.550 0.560 0.550 0.550 188,000 103,400 0.5500 0.460 0.460 0.468 0.460 0.460 224,835 0.4599 0.00%
2024-07-02 0 0.550 0.550 0.560 0.550 0.570 916,000 513,600 0.5607 0.460 0.460 0.468 0.460 0.477 1,095,474 0.4688 -1.79%
2024-06-28 0 0.560 0.550 0.560 0.560 0.580 729,000 414,270 0.5683 0.468 0.460 0.468 0.468 0.485 871,835 0.4752 -1.75%
2024-06-27 0 0.570 0.570 0.580 - - 0 0 - 0.477 0.477 0.485 - - 0 - 0.00%
2024-06-26 0 0.570 0.570 0.580 0.570 0.580 163,000 93,410 0.5731 0.477 0.477 0.485 0.477 0.485 194,937 0.4792 0.00%
2024-06-25 0 0.570 0.570 0.580 0.570 0.580 38,000 21,860 0.5753 0.477 0.477 0.485 0.477 0.485 45,445 0.4810 0.00%
2024-06-24 0 0.570 0.570 0.580 0.570 0.580 38,000 21,760 0.5726 0.477 0.477 0.485 0.477 0.485 45,445 0.4788 -1.72%
2024-06-21 0 0.580 0.560 0.580 0.560 0.580 453,000 258,780 0.5713 0.485 0.468 0.485 0.468 0.485 541,757 0.4777 0.00%
2024-06-20 0 0.580 0.580 0.590 0.580 0.590 233,000 137,140 0.5886 0.485 0.485 0.493 0.485 0.493 278,652 0.4922 -1.69%
2024-06-19 0 0.590 0.580 0.590 0.580 0.590 479,000 280,800 0.5862 0.493 0.485 0.493 0.485 0.493 572,852 0.4902 0.00%
2024-06-18 0 0.590 0.590 0.600 0.590 0.600 145,000 86,200 0.5945 0.493 0.493 0.502 0.493 0.502 173,410 0.4971 -1.67%
2024-06-17 0 0.600 0.600 0.610 0.600 0.610 120,000 72,880 0.6073 0.502 0.502 0.510 0.502 0.510 143,512 0.5078 0.00%
2024-06-14 0 0.600 0.590 0.610 0.600 0.600 33,000 19,800 0.6000 0.502 0.493 0.510 0.502 0.502 39,466 0.5017 0.00%
2024-06-13 0 0.600 0.600 0.610 0.600 0.600 283,000 169,800 0.6000 0.502 0.502 0.510 0.502 0.502 338,449 0.5017 -1.64%
2024-06-12 0 0.610 0.600 0.610 0.600 0.610 51,000 30,610 0.6002 0.510 0.502 0.510 0.502 0.510 60,993 0.5019 0.00%
2024-06-11 0 0.610 0.600 0.620 0.610 0.620 163,000 99,630 0.6112 0.510 0.502 0.518 0.510 0.518 194,937 0.5111 0.00%
2024-06-07 0 0.610 0.610 0.620 0.610 0.610 49,000 29,890 0.6100 0.510 0.510 0.518 0.510 0.510 58,601 0.5101 -3.17%
2024-06-06 0 0.630 0.610 0.630 0.610 0.630 257,000 160,470 0.6244 0.527 0.510 0.527 0.510 0.527 307,355 0.5221 1.61%
2024-06-05 0 0.620 0.610 0.620 0.620 0.620 5,000 3,100 0.6200 0.518 0.510 0.518 0.518 0.518 5,980 0.5184 -1.59%
2024-06-04 0 0.630 0.620 0.630 0.620 0.630 161,000 100,310 0.6230 0.527 0.518 0.527 0.518 0.527 192,545 0.5210 1.61%
2024-06-03 0 0.620 0.610 0.630 0.620 0.620 119,000 73,780 0.6200 0.518 0.510 0.527 0.518 0.518 142,316 0.5184 1.64%
2024-05-31 0 0.610 0.610 0.620 0.610 0.630 382,000 236,070 0.6180 0.510 0.510 0.518 0.510 0.527 456,846 0.5167 -3.17%
2024-05-30 0 0.630 0.620 0.630 - - 0 0 - 0.527 0.518 0.527 - - 0 - 0.00%
2024-05-29 0 0.630 0.620 0.630 0.620 0.630 302,000 189,500 0.6275 0.527 0.518 0.527 0.518 0.527 361,172 0.5247 1.61%
2024-05-28 0 0.620 0.610 0.620 0.620 0.640 823,000 516,500 0.6276 0.518 0.510 0.518 0.518 0.535 984,252 0.5248 0.00%
2024-05-27 0 0.620 0.620 0.630 0.620 0.640 666,000 420,310 0.6311 0.518 0.518 0.527 0.518 0.535 796,491 0.5277 -1.59%
2024-05-24 0 0.630 0.630 0.640 0.620 0.640 727,000 462,220 0.6358 0.527 0.527 0.535 0.518 0.535 869,443 0.5316 0.00%
2024-05-23 0 0.630 0.620 0.630 0.610 0.630 1,450,000 892,900 0.6158 0.527 0.518 0.527 0.510 0.527 1,734,102 0.5149 1.61%
2024-05-22 0 0.620 0.610 0.620 0.620 0.620 286,000 177,320 0.6200 0.518 0.510 0.518 0.518 0.518 342,037 0.5184 1.64%
2024-05-21 0 0.610 0.610 0.620 0.610 0.620 447,000 276,900 0.6195 0.510 0.510 0.518 0.510 0.518 534,582 0.5180 -3.17%
2024-05-20 0 0.630 0.620 0.630 0.610 0.630 775,000 476,640 0.6150 0.527 0.518 0.527 0.510 0.527 926,847 0.5143 1.61%
2024-05-17 0 0.620 0.620 0.630 0.600 0.640 930,000 574,170 0.6174 0.518 0.518 0.527 0.502 0.535 1,112,217 0.5162 0.00%
2024-05-16 0 0.620 0.610 0.620 0.610 0.640 1,319,000 817,910 0.6201 0.518 0.510 0.518 0.510 0.535 1,577,435 0.5185 -3.12%
2024-05-14 0 0.640 0.630 0.640 0.630 0.650 667,000 427,050 0.6403 0.535 0.527 0.535 0.527 0.544 797,687 0.5354 -1.54%
2024-05-13 0 0.650 0.640 0.650 0.640 0.660 818,000 530,780 0.6489 0.544 0.535 0.544 0.535 0.552 978,273 0.5426 -1.52%
2024-05-10 0 0.660 0.650 0.660 0.640 0.660 1,186,000 774,820 0.6533 0.552 0.544 0.552 0.535 0.552 1,418,376 0.5463 3.13%
2024-05-09 0 0.640 0.640 0.650 0.620 0.650 1,501,000 959,630 0.6393 0.535 0.535 0.544 0.518 0.544 1,795,094 0.5346 3.23%
2024-05-08 0 0.620 0.610 0.620 0.600 0.620 1,376,000 841,880 0.6118 0.518 0.510 0.518 0.502 0.518 1,645,603 0.5116 3.33%
2024-05-07 0 0.600 0.600 0.610 0.600 0.620 1,659,000 1,008,610 0.6080 0.502 0.502 0.510 0.502 0.518 1,984,052 0.5084 -1.64%
2024-05-06 0 0.610 0.610 0.620 0.550 0.620 6,688,000 4,005,330 0.5989 0.510 0.510 0.518 0.460 0.518 7,998,395 0.5008 15.09%
2024-05-03 0 0.530 0.530 0.540 0.500 0.560 27,027,000 13,720,590 0.5077 0.443 0.443 0.452 0.418 0.468 32,322,460 0.4245 3.92%
2024-05-02 0 0.510 0.495 0.510 0.500 0.510 1,031,000 516,590 0.5011 0.426 0.414 0.426 0.418 0.426 1,233,006 0.4190 2.00%
2024-04-30 0 0.500 0.495 0.510 0.495 0.510 3,821,000 1,910,590 0.5000 0.418 0.414 0.426 0.414 0.426 4,569,657 0.4181 0.00%
2024-04-29 0 0.500 0.500 0.510 0.500 0.510 3,345,000 1,683,840 0.5034 0.418 0.418 0.426 0.418 0.426 4,000,393 0.4209 -1.96%
2024-04-26 0 0.510 0.495 0.510 0.500 0.510 482,000 241,110 0.5002 0.426 0.414 0.426 0.418 0.426 576,439 0.4183 2.00%
2024-04-25 0 0.500 0.500 0.510 0.500 0.510 325,000 163,570 0.5033 0.418 0.418 0.426 0.418 0.426 388,678 0.4208 -1.96%
2024-04-24 0 0.510 0.495 0.510 0.500 0.510 1,034,000 518,620 0.5016 0.426 0.414 0.426 0.418 0.426 1,236,594 0.4194 2.00%
2024-04-23 0 0.500 0.495 0.510 0.500 0.510 1,910,000 955,320 0.5002 0.418 0.414 0.426 0.418 0.426 2,284,231 0.4182 -1.96%
2024-04-22 0 0.510 0.500 0.510 0.495 0.510 702,000 349,920 0.4985 0.426 0.418 0.426 0.414 0.426 839,544 0.4168 2.00%
2024-04-19 0 0.500 0.495 0.510 0.495 0.510 1,749,000 876,870 0.5014 0.418 0.414 0.426 0.414 0.426 2,091,685 0.4192 0.00%
2024-04-18 0 0.500 0.495 0.510 0.490 0.510 2,012,000 1,003,805 0.4989 0.418 0.414 0.426 0.410 0.426 2,406,216 0.4172 0.00%
2024-04-17 0 0.500 0.495 0.500 0.495 0.520 1,697,000 851,515 0.5018 0.418 0.414 0.418 0.414 0.435 2,029,497 0.4196 -1.96%
2024-04-16 0 0.510 0.500 0.510 0.490 0.510 2,063,000 1,031,050 0.4998 0.426 0.418 0.426 0.410 0.426 2,467,208 0.4179 2.00%
2024-04-15 0 0.500 0.490 0.500 0.495 0.510 1,754,000 878,145 0.5007 0.418 0.410 0.418 0.414 0.426 2,097,665 0.4186 0.00%
2024-04-12 0 0.500 0.495 0.510 0.495 0.500 908,000 453,250 0.4992 0.418 0.414 0.426 0.414 0.418 1,085,906 0.4174 0.00%
2024-04-11 0 0.500 0.495 0.500 0.495 0.520 3,068,000 1,538,235 0.5014 0.418 0.414 0.418 0.414 0.435 3,669,120 0.4192 -1.96%
2024-04-10 0 0.510 0.510 0.520 0.495 0.540 5,897,000 2,968,830 0.5034 0.426 0.426 0.435 0.414 0.452 7,052,412 0.4210 -1.92%
2024-04-09 0 0.520 0.510 0.550 0.520 0.550 550,000 292,310 0.5315 0.435 0.426 0.460 0.435 0.460 657,763 0.4444 0.00%
2024-04-08 0 0.520 0.520 0.530 0.510 0.540 803,000 413,140 0.5145 0.435 0.435 0.443 0.426 0.452 960,334 0.4302 1.96%
2024-04-05 0 0.510 0.510 0.520 0.510 0.530 826,000 434,700 0.5263 0.426 0.426 0.435 0.426 0.443 987,840 0.4401 -3.77%
2024-04-03 0 0.530 0.520 0.540 0.520 0.540 1,138,000 604,940 0.5316 0.443 0.435 0.452 0.435 0.452 1,360,971 0.4445 -1.85%
2024-04-02 0 0.540 0.530 0.550 0.540 0.560 748,000 408,450 0.5461 0.452 0.443 0.460 0.452 0.468 894,557 0.4566 -1.82%
2024-03-28 0 0.550 0.540 0.560 0.540 0.550 399,000 215,790 0.5408 0.460 0.452 0.468 0.452 0.460 477,177 0.4522 0.00%
2024-03-27 0 0.550 0.540 0.550 0.550 0.560 1,175,000 649,290 0.5526 0.460 0.452 0.460 0.460 0.468 1,405,220 0.4621 0.00%
2024-03-26 0 0.570 0.560 0.580 0.570 0.580 561,000 319,780 0.5700 0.460 0.452 0.468 0.460 0.468 695,315 0.4599 0.00%
2024-03-25 0 0.570 0.560 0.570 0.560 0.570 59,000 33,060 0.5603 0.460 0.452 0.460 0.452 0.460 73,126 0.4521 0.00%
2024-03-22 0 0.570 0.560 0.590 0.570 0.590 140,000 79,840 0.5703 0.460 0.452 0.476 0.460 0.476 173,519 0.4601 0.00%
2024-03-21 0 0.570 0.560 0.580 0.560 0.580 520,000 297,840 0.5728 0.460 0.452 0.468 0.452 0.468 644,499 0.4621 0.00%
2024-03-20 0 0.570 0.560 0.580 0.570 0.580 144,000 82,130 0.5703 0.460 0.452 0.468 0.460 0.468 178,477 0.4602 -1.72%
2024-03-19 0 0.580 0.580 0.600 0.580 0.590 44,000 25,750 0.5852 0.468 0.468 0.484 0.468 0.476 54,535 0.4722 1.75%
2024-03-18 0 0.570 0.560 0.570 0.570 0.590 132,000 75,320 0.5706 0.460 0.452 0.460 0.460 0.476 163,604 0.4604 0.00%
2024-03-15 0 0.570 0.550 0.570 0.560 0.580 1,279,000 721,940 0.5645 0.460 0.444 0.460 0.452 0.468 1,585,219 0.4554 -1.72%
2024-03-14 0 0.580 0.570 0.590 0.580 0.600 362,000 210,140 0.5805 0.468 0.460 0.476 0.468 0.484 448,670 0.4684 -3.33%
2024-03-13 0 0.600 0.590 0.600 0.600 0.610 415,000 251,050 0.6049 0.484 0.476 0.484 0.484 0.492 514,360 0.4881 1.69%
2024-03-12 0 0.590 0.580 0.590 0.570 0.600 519,000 299,970 0.5780 0.476 0.468 0.476 0.460 0.484 643,259 0.4663 1.72%
2024-03-11 0 0.580 0.580 0.590 0.580 0.600 741,000 436,730 0.5894 0.468 0.468 0.476 0.468 0.484 918,411 0.4755 0.00%
2024-03-08 0 0.580 0.580 0.590 0.570 0.590 499,000 289,700 0.5806 0.468 0.468 0.476 0.460 0.476 618,471 0.4684 -1.69%
2024-03-07 0 0.590 0.580 0.590 0.580 0.590 324,000 190,350 0.5875 0.476 0.468 0.476 0.468 0.476 401,572 0.4740 0.00%
2024-03-06 0 0.590 0.590 0.600 0.590 0.600 748,000 441,800 0.5906 0.476 0.476 0.484 0.476 0.484 927,087 0.4765 -1.67%
2024-03-05 0 0.600 0.590 0.600 0.590 0.620 498,000 301,610 0.6056 0.484 0.476 0.484 0.476 0.500 617,231 0.4886 -3.23%
2024-03-04 0 0.620 0.620 0.640 0.620 0.640 731,000 458,170 0.6268 0.500 0.500 0.516 0.500 0.516 906,016 0.5057 -3.12%
2024-03-01 0 0.640 0.630 0.640 0.630 0.650 105,000 66,900 0.6371 0.516 0.508 0.516 0.508 0.524 130,139 0.5141 0.00%
2024-02-29 0 0.640 0.630 0.640 0.630 0.650 283,000 181,410 0.6410 0.516 0.508 0.516 0.508 0.524 350,756 0.5172 -1.54%
2024-02-28 0 0.650 0.640 0.650 0.640 0.660 126,000 81,410 0.6461 0.524 0.516 0.524 0.516 0.533 156,167 0.5213 -1.52%
2024-02-27 0 0.660 0.650 0.660 0.640 0.660 1,050,000 678,920 0.6466 0.533 0.524 0.533 0.516 0.533 1,301,392 0.5217 -2.94%
2024-02-26 0 0.680 0.670 0.680 0.660 0.690 141,000 94,740 0.6719 0.549 0.541 0.549 0.533 0.557 174,758 0.5421 0.00%
2024-02-23 0 0.680 0.670 0.690 0.670 0.690 405,000 278,060 0.6866 0.549 0.541 0.557 0.541 0.557 501,965 0.5539 4.62%
2024-02-22 0 0.650 0.650 0.670 0.640 0.660 1,155,000 754,180 0.6530 0.524 0.524 0.541 0.516 0.533 1,431,531 0.5268 -1.52%
2024-02-21 0 0.660 0.660 0.680 0.660 0.660 12,000 7,950 0.6625 0.533 0.533 0.549 0.533 0.533 14,873 0.5345 0.00%
2024-02-20 0 0.660 0.650 0.660 0.660 0.680 84,000 55,500 0.6607 0.533 0.524 0.533 0.533 0.549 104,111 0.5331 0.00%
2024-02-19 0 0.660 0.660 0.670 0.650 0.680 79,000 51,120 0.6471 0.533 0.533 0.541 0.524 0.549 97,914 0.5221 0.00%
2024-02-16 0 0.660 0.660 0.680 0.660 0.680 553,000 366,350 0.6625 0.533 0.533 0.549 0.533 0.549 685,400 0.5345 -1.49%
2024-02-15 0 0.670 0.670 0.680 0.660 0.680 447,000 298,000 0.6667 0.541 0.541 0.549 0.533 0.549 554,021 0.5379 -1.47%
2024-02-14 0 0.680 0.670 0.680 0.630 0.740 3,193,000 2,117,760 0.6633 0.549 0.541 0.549 0.508 0.597 3,957,470 0.5351 -21.84%
2024-02-09 0 0.870 0.850 0.880 - - 0 0 - 0.702 0.686 0.710 - - 0 - 0.00%
2024-02-08 0 0.870 0.870 0.890 0.870 0.880 248,000 217,630 0.8775 0.702 0.702 0.718 0.702 0.710 307,376 0.7080 -2.25%
2024-02-07 0 0.890 0.870 0.890 0.870 0.890 159,000 138,800 0.8730 0.718 0.702 0.718 0.702 0.718 197,068 0.7043 2.30%
2024-02-06 0 0.870 0.850 0.870 0.870 0.880 142,000 123,910 0.8726 0.702 0.686 0.702 0.702 0.710 175,998 0.7040 0.00%
2024-02-05 0 0.870 0.860 0.880 0.840 0.870 219,000 186,710 0.8526 0.702 0.694 0.710 0.678 0.702 271,433 0.6879 1.16%
2024-02-02 0 0.860 0.840 0.860 0.840 0.860 1,959,000 1,679,160 0.8572 0.694 0.678 0.694 0.678 0.694 2,428,025 0.6916 0.00%
2024-02-01 0 0.860 0.850 0.860 - - 0 0 - 0.694 0.686 0.694 - - 0 - 0.00%
2024-01-31 0 0.860 0.840 0.860 0.850 0.870 1,171,000 1,000,980 0.8548 0.694 0.678 0.694 0.686 0.702 1,451,362 0.6897 1.18%
2024-01-30 0 0.850 0.850 0.870 0.850 0.870 309,000 265,790 0.8602 0.686 0.686 0.702 0.686 0.702 382,981 0.6940 -1.16%
2024-01-29 0 0.860 0.850 0.870 0.850 0.860 286,000 244,300 0.8542 0.694 0.686 0.702 0.686 0.694 354,474 0.6892 0.00%
2024-01-26 0 0.860 0.840 0.860 0.840 0.860 301,000 255,530 0.8489 0.694 0.678 0.694 0.678 0.694 373,066 0.6849 0.00%
2024-01-25 0 0.860 0.850 0.870 0.860 0.870 1,130,000 972,450 0.8606 0.694 0.686 0.702 0.694 0.702 1,400,545 0.6943 0.00%
2024-01-24 0 0.860 0.860 0.880 0.850 0.870 411,000 353,390 0.8598 0.694 0.694 0.710 0.686 0.702 509,402 0.6937 0.00%
2024-01-23 0 0.860 0.850 0.860 0.840 0.860 628,000 535,700 0.8530 0.694 0.686 0.694 0.678 0.694 778,356 0.6882 2.38%
2024-01-22 0 0.840 0.840 0.850 0.840 0.850 205,000 173,730 0.8475 0.678 0.678 0.686 0.678 0.686 254,081 0.6838 -2.33%
2024-01-19 0 0.860 0.860 0.870 0.860 0.880 235,000 203,970 0.8680 0.694 0.694 0.702 0.694 0.710 291,264 0.7003 1.18%
2024-01-18 0 0.850 0.850 0.860 0.850 0.870 145,000 123,460 0.8514 0.686 0.686 0.694 0.686 0.702 179,716 0.6870 0.00%
2024-01-17 0 0.850 0.850 0.870 0.850 0.880 184,000 157,640 0.8567 0.686 0.686 0.702 0.686 0.710 228,053 0.6912 -2.30%
2024-01-16 0 0.870 0.860 0.870 0.860 0.880 136,000 117,380 0.8631 0.702 0.694 0.702 0.694 0.710 168,561 0.6964 0.00%
2024-01-15 0 0.870 0.860 0.880 0.860 0.890 1,611,000 1,402,110 0.8703 0.702 0.694 0.710 0.694 0.718 1,996,707 0.7022 -1.14%
2024-01-12 0 0.880 0.880 0.890 0.880 0.890 190,000 169,000 0.8895 0.710 0.710 0.718 0.710 0.718 235,490 0.7177 -3.30%
2024-01-11 0 0.910 0.890 0.910 0.910 0.910 6,000 5,460 0.9100 0.734 0.718 0.734 0.734 0.734 7,437 0.7342 0.00%
2024-01-10 0 0.910 0.890 0.910 0.890 0.910 476,000 428,570 0.9004 0.734 0.718 0.734 0.718 0.734 589,964 0.7264 1.11%
2024-01-09 0 0.900 0.890 0.900 0.890 0.910 377,000 338,570 0.8981 0.726 0.718 0.726 0.718 0.734 467,262 0.7246 -1.10%
2024-01-08 0 0.910 0.890 0.910 0.900 0.910 425,000 383,940 0.9034 0.734 0.718 0.734 0.726 0.734 526,754 0.7289 1.11%
2024-01-05 0 0.900 0.890 0.900 0.880 0.910 697,000 626,630 0.8990 0.726 0.718 0.726 0.710 0.734 863,876 0.7254 0.00%
2024-01-04 0 0.900 0.890 0.900 0.900 0.930 768,000 696,320 0.9067 0.726 0.718 0.726 0.726 0.750 951,875 0.7315 1.12%
2024-01-03 0 0.890 0.880 0.900 0.890 0.920 351,000 317,780 0.9054 0.718 0.710 0.726 0.718 0.742 435,037 0.7305 1.14%
2024-01-02 0 0.880 0.870 0.900 0.870 0.920 917,000 821,510 0.8959 0.710 0.702 0.726 0.702 0.742 1,136,549 0.7228 -1.12%
2023-12-29 0 0.890 0.880 0.900 0.860 0.890 190,000 168,310 0.8858 0.718 0.710 0.726 0.694 0.718 235,490 0.7147 -1.11%
2023-12-28 0 0.900 0.900 0.910 0.890 0.920 616,000 556,130 0.9028 0.726 0.726 0.734 0.718 0.742 763,483 0.7284 3.45%
2023-12-27 0 0.870 0.870 0.890 0.860 0.900 1,201,000 1,061,840 0.8841 0.702 0.702 0.718 0.694 0.726 1,488,544 0.7133 2.35%
2023-12-22 0 0.850 0.830 0.850 0.830 0.850 21,000 17,470 0.8319 0.686 0.670 0.686 0.670 0.686 26,028 0.6712 1.19%
2023-12-21 0 0.840 0.840 0.850 0.830 0.850 314,000 263,030 0.8377 0.678 0.678 0.686 0.670 0.686 389,178 0.6759 1.20%
2023-12-20 0 0.830 0.830 0.850 0.830 0.850 33,000 27,410 0.8306 0.670 0.670 0.686 0.670 0.686 40,901 0.6702 -1.19%
2023-12-19 0 0.840 0.830 0.840 0.840 0.850 65,000 54,610 0.8402 0.678 0.670 0.678 0.678 0.686 80,562 0.6779 0.00%
2023-12-18 0 0.840 0.820 0.840 0.820 0.840 171,000 140,740 0.8230 0.678 0.662 0.678 0.662 0.678 211,941 0.6641 1.20%
2023-12-15 0 0.830 0.830 0.850 0.830 0.850 27,000 22,680 0.8400 0.670 0.670 0.686 0.670 0.686 33,464 0.6777 -1.19%
2023-12-14 0 0.840 0.830 0.840 0.810 0.840 67,000 55,410 0.8270 0.678 0.670 0.678 0.654 0.678 83,041 0.6673 1.20%
2023-12-13 0 0.830 0.820 0.830 0.820 0.830 126,000 103,660 0.8227 0.670 0.662 0.670 0.662 0.670 156,167 0.6638 0.00%
2023-12-12 0 0.830 0.830 0.840 0.820 0.830 102,000 84,650 0.8299 0.670 0.670 0.678 0.662 0.670 126,421 0.6696 -1.19%
2023-12-11 0 0.840 0.830 0.840 0.820 0.840 158,000 131,020 0.8292 0.678 0.670 0.678 0.662 0.678 195,828 0.6691 2.44%
2023-12-08 0 0.820 0.820 0.830 0.790 0.830 494,000 404,860 0.8196 0.662 0.662 0.670 0.637 0.670 612,274 0.6612 5.13%
2023-12-07 0 0.780 0.780 0.820 0.780 0.820 181,000 143,060 0.7904 0.629 0.629 0.662 0.629 0.662 224,335 0.6377 -2.50%
2023-12-06 0 0.800 0.780 0.800 0.780 0.800 521,000 407,760 0.7826 0.645 0.629 0.645 0.629 0.645 645,738 0.6315 0.00%
2023-12-05 0 0.800 0.770 0.800 - - 0 0 - 0.645 0.621 0.645 - - 0 - 0.00%
2023-12-04 0 0.800 0.790 0.800 0.790 0.800 304,000 242,190 0.7967 0.645 0.637 0.645 0.637 0.645 376,784 0.6428 -1.23%
2023-12-01 0 0.810 0.810 0.820 0.810 0.820 58,000 47,010 0.8105 0.654 0.654 0.662 0.654 0.662 71,886 0.6539 1.25%
2023-11-30 0 0.800 0.800 0.820 0.790 0.820 309,000 247,350 0.8005 0.645 0.645 0.662 0.637 0.662 382,981 0.6459 0.00%
2023-11-29 0 0.800 0.800 0.820 0.780 0.820 119,000 95,590 0.8033 0.645 0.645 0.662 0.629 0.662 147,491 0.6481 -1.23%
2023-11-28 0 0.810 0.800 0.820 0.810 0.820 188,000 153,420 0.8161 0.654 0.645 0.662 0.654 0.662 233,011 0.6584 -2.41%
2023-11-27 0 0.830 0.820 0.830 0.810 0.840 66,000 54,390 0.8241 0.670 0.662 0.670 0.654 0.678 81,802 0.6649 0.00%
2023-11-24 0 0.830 0.830 0.840 0.810 0.840 640,000 530,120 0.8283 0.670 0.670 0.678 0.654 0.678 793,229 0.6683 1.22%
2023-11-23 0 0.890 0.880 0.890 0.850 0.890 1,605,000 1,393,700 0.8683 0.662 0.654 0.662 0.632 0.662 2,159,086 0.6455 1.14%
2023-11-22 0 0.880 0.880 0.890 0.870 0.890 173,000 152,230 0.8799 0.654 0.654 0.662 0.647 0.662 232,724 0.6541 1.15%
2023-11-21 0 0.870 0.860 0.870 0.860 0.890 650,000 563,340 0.8667 0.647 0.639 0.647 0.639 0.662 874,396 0.6443 1.16%
2023-11-20 0 0.860 0.860 0.870 0.860 0.880 445,000 386,100 0.8676 0.639 0.639 0.647 0.639 0.654 598,625 0.6450 -2.27%
2023-11-17 0 0.880 0.870 0.880 0.870 0.890 252,000 221,760 0.8800 0.654 0.647 0.654 0.647 0.662 338,997 0.6542 -1.12%
2023-11-16 0 0.890 0.880 0.890 0.880 0.890 89,000 79,190 0.8898 0.662 0.654 0.662 0.654 0.662 119,725 0.6614 0.00%
2023-11-15 0 0.890 0.880 0.890 0.880 0.890 131,000 115,820 0.8841 0.662 0.654 0.662 0.654 0.662 176,224 0.6572 1.14%
2023-11-14 0 0.880 0.880 0.890 0.880 0.900 109,000 96,790 0.8880 0.654 0.654 0.662 0.654 0.669 146,630 0.6601 0.00%
2023-11-13 0 0.880 0.880 0.890 - - 0 0 - 0.654 0.654 0.662 - - 0 - 0.00%
2023-11-10 0 0.880 0.870 0.880 0.880 0.880 11,000 9,680 0.8800 0.654 0.647 0.654 0.654 0.654 14,797 0.6542 0.00%
2023-11-09 0 0.880 0.860 0.880 0.860 0.880 166,000 144,280 0.8692 0.654 0.639 0.654 0.639 0.654 223,307 0.6461 1.15%
2023-11-08 0 0.870 0.870 0.880 0.870 0.880 157,000 138,060 0.8794 0.647 0.647 0.654 0.647 0.654 211,200 0.6537 -2.25%
2023-11-07 0 0.890 0.880 0.890 0.870 0.900 230,000 202,830 0.8819 0.662 0.654 0.662 0.647 0.669 309,402 0.6556 0.00%
2023-11-06 0 0.890 0.880 0.890 0.890 0.900 238,000 211,970 0.8906 0.662 0.654 0.662 0.662 0.669 320,164 0.6621 -1.11%
2023-11-03 0 0.900 0.890 0.900 0.880 0.910 354,000 318,720 0.9003 0.669 0.662 0.669 0.654 0.676 476,210 0.6693 0.00%
2023-11-02 0 0.900 0.890 0.900 0.880 0.910 331,000 297,390 0.8985 0.669 0.662 0.669 0.654 0.676 445,269 0.6679 0.00%
2023-11-01 0 0.900 0.890 0.900 0.880 0.900 309,000 275,300 0.8909 0.669 0.662 0.669 0.654 0.669 415,674 0.6623 1.12%
2023-10-31 0 0.890 0.880 0.890 0.880 0.910 243,000 216,400 0.8905 0.662 0.654 0.662 0.654 0.676 326,890 0.6620 1.14%
2023-10-30 0 0.880 0.880 0.890 0.870 0.880 311,000 273,690 0.8800 0.654 0.654 0.662 0.647 0.654 418,365 0.6542 0.00%
2023-10-27 0 0.880 0.880 0.890 0.870 0.900 350,845 310,479 0.8849 0.654 0.654 0.662 0.647 0.669 471,965 0.6578 0.00%
2023-10-26 0 0.880 0.880 0.900 0.880 0.890 61,000 53,710 0.8805 0.654 0.654 0.669 0.654 0.662 82,059 0.6545 -1.12%
2023-10-25 0 0.890 0.870 0.890 0.870 0.890 429,000 378,450 0.8822 0.662 0.647 0.662 0.647 0.662 577,101 0.6558 0.00%
2023-10-24 0 0.890 0.880 0.890 0.860 0.890 534,000 467,290 0.8751 0.662 0.654 0.662 0.639 0.662 718,350 0.6505 0.00%
2023-10-20 0 0.890 0.870 0.890 0.870 0.890 291,000 254,780 0.8755 0.662 0.647 0.662 0.647 0.662 391,460 0.6508 1.14%
2023-10-19 0 0.880 0.870 0.880 0.870 0.890 512,000 453,090 0.8849 0.654 0.647 0.654 0.647 0.662 688,755 0.6578 -1.12%
2023-10-18 0 0.890 0.870 0.890 0.880 0.890 238,000 209,850 0.8817 0.662 0.647 0.662 0.654 0.662 320,164 0.6554 0.00%
2023-10-17 0 0.890 0.880 0.890 0.860 0.890 284,000 249,580 0.8788 0.662 0.654 0.662 0.639 0.662 382,044 0.6533 1.14%
2023-10-16 0 0.880 0.860 0.880 0.850 0.880 266,000 229,270 0.8619 0.654 0.639 0.654 0.632 0.654 357,830 0.6407 1.15%
2023-10-13 0 0.870 0.860 0.870 0.860 0.870 283,000 246,190 0.8699 0.647 0.639 0.647 0.639 0.647 380,699 0.6467 -1.14%
2023-10-12 0 0.880 0.870 0.880 0.860 0.880 263,000 229,110 0.8711 0.654 0.647 0.654 0.639 0.654 353,794 0.6476 1.15%
2023-10-11 0 0.870 0.860 0.880 0.850 0.870 294,000 254,140 0.8644 0.647 0.639 0.654 0.632 0.647 395,496 0.6426 1.16%
2023-10-10 0 0.860 0.850 0.860 0.850 0.890 917,000 794,220 0.8661 0.639 0.632 0.639 0.632 0.662 1,233,571 0.6438 -2.27%
2023-10-09 0 0.880 0.870 0.880 0.850 0.880 443,000 386,610 0.8727 0.654 0.647 0.654 0.632 0.654 595,935 0.6487 1.15%
2023-10-06 0 0.870 0.850 0.870 0.840 0.870 510,000 436,020 0.8549 0.647 0.632 0.647 0.624 0.647 686,065 0.6355 0.00%
2023-10-05 0 0.870 0.850 0.860 0.850 0.880 275,000 237,500 0.8636 0.647 0.632 0.639 0.632 0.654 369,937 0.6420 1.16%
2023-10-04 0 0.860 0.850 0.860 0.850 0.870 307,000 262,890 0.8563 0.639 0.632 0.639 0.632 0.647 412,984 0.6366 -1.15%
2023-10-03 0 0.870 0.850 0.870 0.860 0.870 355,000 305,530 0.8606 0.647 0.632 0.647 0.639 0.647 477,555 0.6398 0.00%
2023-09-29 0 0.870 0.860 0.870 0.840 0.870 535,000 460,000 0.8598 0.647 0.639 0.647 0.624 0.647 719,695 0.6392 1.16%
2023-09-28 0 0.860 0.850 0.860 0.840 0.860 378,000 321,110 0.8495 0.639 0.632 0.639 0.624 0.639 508,495 0.6315 0.00%
2023-09-27 0 0.860 0.850 0.860 0.840 0.870 1,637,000 1,392,480 0.8506 0.639 0.632 0.639 0.624 0.647 2,202,133 0.6323 -1.15%
2023-09-26 0 0.870 0.860 0.870 0.850 0.880 974,000 838,170 0.8605 0.647 0.639 0.647 0.632 0.654 1,310,249 0.6397 -1.14%
2023-09-25 0 0.880 0.870 0.880 0.870 0.930 1,493,000 1,333,320 0.8930 0.654 0.647 0.654 0.647 0.691 2,008,421 0.6639 -2.22%
2023-09-22 0 0.900 0.900 0.910 0.900 0.920 833,000 756,430 0.9081 0.669 0.669 0.676 0.669 0.684 1,120,572 0.6750 0.00%
2023-09-21 0 0.900 0.900 0.910 0.880 0.910 2,014,000 1,801,610 0.8945 0.669 0.669 0.676 0.654 0.676 2,709,283 0.6650 3.45%
2023-09-20 0 0.870 0.870 0.890 0.870 0.880 648,000 567,800 0.8762 0.647 0.647 0.662 0.647 0.654 871,706 0.6514 0.00%
2023-09-19 0 0.870 0.870 0.880 0.850 0.870 796,000 689,560 0.8663 0.647 0.647 0.654 0.632 0.647 1,070,799 0.6440 0.00%
2023-09-18 0 0.870 0.860 0.870 0.860 0.890 416,000 364,790 0.8769 0.647 0.639 0.647 0.639 0.662 559,614 0.6519 -1.14%
2023-09-15 0 0.880 0.870 0.890 0.880 0.900 431,000 381,880 0.8860 0.654 0.647 0.662 0.654 0.669 579,792 0.6587 0.00%
2023-09-14 0 0.880 0.880 0.890 0.860 0.900 493,000 430,860 0.8740 0.654 0.654 0.662 0.639 0.669 663,196 0.6497 -1.12%
2023-09-13 0 0.890 0.890 0.900 0.890 0.910 455,000 408,820 0.8985 0.662 0.662 0.669 0.662 0.676 612,077 0.6679 -3.26%
2023-09-12 0 0.920 0.910 0.920 0.870 0.930 3,282,000 2,952,420 0.8996 0.684 0.676 0.684 0.647 0.691 4,415,028 0.6687 8.24%
2023-09-11 0 0.850 0.850 0.870 0.820 0.860 580,000 484,110 0.8347 0.632 0.632 0.647 0.610 0.639 780,230 0.6205 4.94%
2023-09-07 0 0.810 0.800 0.810 0.800 0.820 425,000 341,560 0.8037 0.602 0.595 0.602 0.595 0.610 571,721 0.5974 1.25%
2023-09-06 0 0.800 0.800 0.820 0.800 0.840 541,000 435,280 0.8046 0.595 0.595 0.610 0.595 0.624 727,767 0.5981 -2.44%
2023-09-05 0 0.820 0.810 0.820 0.810 0.820 127,000 103,410 0.8143 0.610 0.602 0.610 0.602 0.610 170,844 0.6053 -1.20%
2023-09-04 0 0.830 0.800 0.830 0.810 0.830 218,000 178,060 0.8168 0.617 0.595 0.617 0.602 0.617 293,259 0.6072 3.75%
2023-08-31 0 0.800 0.800 0.810 0.800 0.810 162,000 130,120 0.8032 0.595 0.595 0.602 0.595 0.602 217,926 0.5971 -1.23%
2023-08-30 0 0.810 0.800 0.810 0.810 0.830 200,000 163,770 0.8189 0.602 0.595 0.602 0.602 0.617 269,045 0.6087 -1.22%
2023-08-29 0 0.820 0.810 0.830 0.820 0.830 32,000 26,320 0.8225 0.610 0.602 0.617 0.610 0.617 43,047 0.6114 0.00%
2023-08-28 0 0.820 0.810 0.820 0.810 0.830 439,000 359,710 0.8194 0.610 0.602 0.610 0.602 0.617 590,554 0.6091 2.50%
2023-08-25 0 0.800 0.800 0.810 0.800 0.810 79,000 63,210 0.8001 0.595 0.595 0.602 0.595 0.602 106,273 0.5948 -1.23%
2023-08-24 0 0.810 0.810 0.820 0.790 0.820 235,000 189,320 0.8056 0.602 0.602 0.610 0.587 0.610 316,128 0.5989 1.25%
2023-08-23 0 0.800 0.790 0.810 0.800 0.810 10,000 8,010 0.8010 0.595 0.587 0.602 0.595 0.602 13,452 0.5954 0.00%
2023-08-22 0 0.800 0.790 0.800 0.790 0.800 520,000 415,980 0.8000 0.595 0.587 0.595 0.587 0.595 699,517 0.5947 0.00%
2023-08-21 0 0.800 0.800 0.830 0.800 0.830 313,000 250,430 0.8001 0.595 0.595 0.617 0.595 0.617 421,055 0.5948 0.00%
2023-08-18 0 0.800 0.800 0.810 0.800 0.810 84,000 67,950 0.8089 0.595 0.595 0.602 0.595 0.602 112,999 0.6013 0.00%
2023-08-17 0 0.800 0.800 0.810 0.790 0.810 246,000 198,940 0.8087 0.595 0.595 0.602 0.587 0.602 330,925 0.6012 -1.23%
2023-08-16 0 0.810 0.810 0.830 0.810 0.830 45,000 36,750 0.8167 0.602 0.602 0.617 0.602 0.617 60,535 0.6071 0.00%
2023-08-15 0 0.810 0.800 0.810 0.800 0.810 12,000 9,610 0.8008 0.602 0.595 0.602 0.595 0.602 16,143 0.5953 0.00%
2023-08-14 0 0.810 0.790 0.810 0.790 0.810 51,000 40,510 0.7943 0.602 0.587 0.602 0.587 0.602 68,606 0.5905 0.00%
2023-08-11 0 0.810 0.800 0.820 0.810 0.820 79,000 64,570 0.8173 0.602 0.595 0.610 0.602 0.610 106,273 0.6076 1.25%
2023-08-10 0 0.800 0.800 0.820 0.790 0.810 281,000 224,660 0.7995 0.595 0.595 0.610 0.587 0.602 378,008 0.5943 0.00%
2023-08-09 0 0.800 0.800 0.820 0.790 0.820 305,000 245,640 0.8054 0.595 0.595 0.610 0.587 0.610 410,294 0.5987 0.00%
2023-08-08 0 0.800 0.780 0.800 0.780 0.800 102,000 80,340 0.7876 0.595 0.580 0.595 0.580 0.595 137,213 0.5855 0.00%
2023-08-07 0 0.800 0.790 0.800 0.790 0.800 59,000 47,190 0.7998 0.595 0.587 0.595 0.587 0.595 79,368 0.5946 0.00%
2023-08-04 0 0.800 0.800 0.820 0.800 0.820 204,000 163,220 0.8001 0.595 0.595 0.610 0.595 0.610 274,426 0.5948 0.00%
2023-08-03 0 0.800 0.800 0.830 0.800 0.810 37,000 29,610 0.8003 0.595 0.595 0.617 0.595 0.602 49,773 0.5949 -1.23%
2023-08-02 0 0.810 0.810 0.820 0.810 0.830 120,000 97,350 0.8113 0.602 0.602 0.610 0.602 0.617 161,427 0.6031 -2.41%
2023-08-01 0 0.830 0.810 0.830 0.810 0.830 10,000 8,280 0.8280 0.617 0.602 0.617 0.602 0.617 13,452 0.6155 0.00%
2023-07-31 0 0.830 0.810 0.830 0.810 0.830 76,000 62,680 0.8247 0.617 0.602 0.617 0.602 0.617 102,237 0.6131 2.47%
2023-07-28 0 0.810 0.800 0.830 - - 0 0 - 0.602 0.595 0.617 - - 0 - 0.00%
2023-07-27 0 0.810 0.810 0.830 0.810 0.830 133,000 109,060 0.8200 0.602 0.602 0.617 0.602 0.617 178,915 0.6096 -3.57%
2023-07-26 0 0.840 0.830 0.860 0.820 0.850 436,000 363,720 0.8342 0.624 0.617 0.639 0.610 0.632 586,518 0.6201 1.20%
2023-07-25 0 0.830 0.810 0.840 0.790 0.830 1,266,000 1,029,750 0.8134 0.617 0.602 0.624 0.587 0.617 1,703,055 0.6046 5.06%
2023-07-24 0 0.790 0.790 0.820 0.790 0.820 38,000 30,050 0.7908 0.587 0.587 0.610 0.587 0.610 51,119 0.5878 0.00%
2023-07-21 0 0.790 0.790 0.810 - - 0 0 - 0.587 0.587 0.602 - - 0 - 0.00%
2023-07-20 0 0.790 0.790 0.810 0.790 0.820 310,000 248,830 0.8027 0.587 0.587 0.602 0.587 0.610 417,020 0.5967 -1.25%
2023-07-19 0 0.800 0.790 0.810 0.800 0.810 205,000 164,010 0.8000 0.595 0.587 0.602 0.595 0.602 275,771 0.5947 1.27%
2023-07-18 0 0.790 0.790 0.810 0.790 0.830 103,000 82,410 0.8001 0.587 0.587 0.602 0.587 0.617 138,558 0.5948 -1.25%
2023-07-14 0 0.800 0.780 0.820 0.800 0.820 156,000 124,920 0.8008 0.595 0.580 0.610 0.595 0.610 209,855 0.5953 -1.23%
2023-07-13 0 0.810 0.800 0.820 0.800 0.820 95,000 76,960 0.8101 0.602 0.595 0.610 0.595 0.610 127,796 0.6022 0.00%
2023-07-12 0 0.810 0.790 0.820 0.790 0.810 142,000 114,680 0.8076 0.602 0.587 0.610 0.587 0.602 191,022 0.6003 1.25%
2023-07-11 0 0.800 0.800 0.810 0.790 0.850 1,459,000 1,192,390 0.8173 0.595 0.595 0.602 0.587 0.632 1,962,683 0.6075 0.00%
2023-07-10 0 0.800 0.790 0.810 0.790 0.800 174,000 137,860 0.7923 0.595 0.587 0.602 0.587 0.595 234,069 0.5890 1.27%
2023-07-07 0 0.790 0.790 0.810 0.790 0.810 81,000 64,940 0.8017 0.587 0.587 0.602 0.587 0.602 108,963 0.5960 -1.25%
2023-07-06 0 0.800 0.800 0.810 0.800 0.810 107,000 86,070 0.8044 0.595 0.595 0.602 0.595 0.602 143,939 0.5980 0.00%
2023-07-05 0 0.800 0.790 0.820 0.800 0.800 248,000 198,400 0.8000 0.595 0.587 0.610 0.595 0.595 333,616 0.5947 -1.23%
2023-07-04 0 0.810 0.790 0.810 0.800 0.810 490,000 393,640 0.8033 0.602 0.587 0.602 0.595 0.602 659,160 0.5972 1.25%
2023-07-03 0 0.800 0.800 0.810 0.800 0.810 493,000 395,080 0.8014 0.595 0.595 0.602 0.595 0.602 663,196 0.5957 -2.44%
2023-06-30 0 0.820 0.800 0.820 0.800 0.820 388,000 312,800 0.8062 0.610 0.595 0.610 0.595 0.610 521,947 0.5993 1.23%
2023-06-29 0 0.810 0.810 0.820 0.800 0.810 269,000 217,650 0.8091 0.602 0.602 0.610 0.595 0.602 361,865 0.6015 0.00%
2023-06-28 0 0.810 0.810 0.840 0.810 0.820 131,000 107,140 0.8179 0.602 0.602 0.624 0.602 0.610 176,224 0.6080 -1.22%
2023-06-27 0 0.820 0.810 0.830 0.820 0.850 474,000 391,430 0.8258 0.610 0.602 0.617 0.610 0.632 637,637 0.6139 -3.53%
2023-06-26 0 0.850 0.820 0.850 0.820 0.850 22,000 18,070 0.8214 0.632 0.610 0.632 0.610 0.632 29,595 0.6106 3.66%
2023-06-23 0 0.820 0.820 0.840 0.820 0.830 121,000 99,410 0.8216 0.610 0.610 0.624 0.610 0.617 162,772 0.6107 -2.38%
2023-06-21 0 0.840 0.840 0.850 0.820 0.860 300,000 251,680 0.8389 0.624 0.624 0.632 0.610 0.639 403,567 0.6236 -2.33%
2023-06-20 0 0.860 0.850 0.860 0.850 0.880 233,000 200,350 0.8599 0.639 0.632 0.639 0.632 0.654 313,437 0.6392 1.18%
2023-06-19 0 0.850 0.850 0.860 0.820 0.890 412,511 348,888 0.8458 0.632 0.632 0.639 0.610 0.662 554,920 0.6287 2.41%
2023-06-16 0 0.830 0.820 0.830 0.800 0.840 313,204 256,767 0.8198 0.617 0.610 0.617 0.595 0.624 421,330 0.6094 1.22%
2023-06-15 0 0.820 0.820 0.830 0.790 0.830 2,180,000 1,765,640 0.8099 0.610 0.610 0.617 0.587 0.617 2,932,590 0.6021 1.23%
2023-06-14 0 0.810 0.800 0.810 0.810 0.820 355,000 288,120 0.8116 0.602 0.595 0.602 0.602 0.610 477,555 0.6033 -1.22%
2023-06-13 0 0.820 0.810 0.820 0.810 0.820 30,000 24,590 0.8197 0.610 0.602 0.610 0.602 0.610 40,357 0.6093 0.00%
2023-06-12 0 0.820 0.810 0.820 0.810 0.820 272,000 223,030 0.8200 0.610 0.602 0.610 0.602 0.610 365,901 0.6095 0.00%
2023-06-09 0 0.820 0.810 0.840 - - 0 0 - 0.610 0.602 0.624 - - 0 - 0.00%
2023-06-08 0 0.820 0.820 0.840 - - 0 0 - 0.610 0.610 0.624 - - 0 - 0.00%
2023-06-07 0 0.820 0.810 0.820 - - 0 0 - 0.610 0.602 0.610 - - 0 - 0.00%
2023-06-06 0 0.820 0.810 0.820 0.810 0.820 211,000 172,970 0.8198 0.610 0.602 0.610 0.602 0.610 283,842 0.6094 0.00%
2023-06-05 0 0.820 0.810 0.820 0.810 0.820 31,000 25,250 0.8145 0.610 0.602 0.610 0.602 0.610 41,702 0.6055 -1.20%
2023-06-02 0 0.830 0.820 0.830 0.780 0.840 79,000 64,120 0.8116 0.617 0.610 0.617 0.580 0.624 106,273 0.6034 3.75%
2023-06-01 0 0.800 0.780 0.800 0.790 0.800 8,000 6,390 0.7988 0.595 0.580 0.595 0.587 0.595 10,762 0.5938 -1.23%
2023-05-31 0 0.810 0.790 0.810 0.780 0.880 467,000 373,480 0.7997 0.602 0.587 0.602 0.580 0.654 628,220 0.5945 -1.22%
2023-05-30 0 0.820 0.800 0.830 - - 0 0 - 0.610 0.595 0.617 - - 0 - 0.00%
2023-05-29 0 0.820 0.820 0.840 0.800 0.840 176,000 144,980 0.8238 0.610 0.610 0.624 0.595 0.624 236,760 0.6124 -1.20%
2023-05-25 0 0.830 0.830 0.850 0.830 0.850 587,000 491,230 0.8368 0.617 0.617 0.632 0.617 0.632 789,647 0.6221 -1.19%
2023-05-24 0 0.840 0.840 0.850 0.830 0.840 185,000 155,020 0.8379 0.624 0.624 0.632 0.617 0.624 248,867 0.6229 0.00%
2023-05-23 0 0.840 0.840 0.850 0.830 0.850 187,000 156,710 0.8380 0.624 0.624 0.632 0.617 0.632 251,557 0.6230 1.20%
2023-05-22 0 0.830 0.830 0.840 0.830 0.840 26,000 21,590 0.8304 0.617 0.617 0.624 0.617 0.624 34,976 0.6173 0.00%
2023-05-19 0 0.830 0.830 0.840 0.830 0.840 210,000 174,950 0.8331 0.617 0.617 0.624 0.617 0.624 282,497 0.6193 0.00%
2023-05-18 0 0.830 0.830 0.840 - - 0 0 - 0.617 0.617 0.624 - - 0 - 0.00%
2023-05-17 0 0.830 0.830 0.840 0.830 0.840 60,000 49,810 0.8302 0.617 0.617 0.624 0.617 0.624 80,713 0.6171 -1.19%
2023-05-16 0 0.840 0.830 0.840 0.830 0.840 54,000 44,830 0.8302 0.624 0.617 0.624 0.617 0.624 72,642 0.6171 0.00%
2023-05-15 0 0.840 0.830 0.840 0.830 0.850 194,000 161,930 0.8347 0.624 0.617 0.624 0.617 0.632 260,974 0.6205 1.20%
2023-05-12 0 0.830 0.830 0.840 0.830 0.850 165,000 137,190 0.8315 0.617 0.617 0.624 0.617 0.632 221,962 0.6181 -1.19%
2023-05-11 0 0.840 0.830 0.840 0.830 0.840 82,000 68,070 0.8301 0.624 0.617 0.624 0.617 0.624 110,308 0.6171 1.20%
2023-05-10 0 0.830 0.830 0.840 0.820 0.830 853,000 707,490 0.8294 0.617 0.617 0.624 0.610 0.617 1,147,477 0.6166 0.00%
2023-05-09 0 0.830 0.830 0.840 0.820 0.840 141,000 116,930 0.8293 0.617 0.617 0.624 0.610 0.624 189,677 0.6165 0.00%
2023-05-08 0 0.830 0.830 0.840 0.820 0.840 127,000 105,380 0.8298 0.617 0.617 0.624 0.610 0.624 170,844 0.6168 -1.19%
2023-05-05 0 0.840 0.820 0.840 - - 0 0 - 0.624 0.610 0.624 - - 0 - 0.00%
2023-05-04 0 0.840 0.830 0.840 - - 0 0 - 0.624 0.617 0.624 - - 0 - 0.00%
2023-05-03 0 0.840 0.830 0.840 0.820 0.840 93,000 77,280 0.8310 0.624 0.617 0.624 0.610 0.624 125,106 0.6177 1.20%
2023-05-02 0 0.830 0.830 0.840 0.810 0.830 112,000 92,570 0.8265 0.617 0.617 0.624 0.602 0.617 150,665 0.6144 1.22%
2023-04-28 0 0.820 0.820 0.830 0.800 0.830 394,000 322,050 0.8174 0.610 0.610 0.617 0.595 0.617 530,019 0.6076 2.50%
2023-04-27 0 0.800 0.800 0.820 - - 0 0 - 0.595 0.595 0.610 - - 0 - 1.27%
2023-04-26 0 0.790 0.780 0.810 0.790 0.810 44,000 34,910 0.7934 0.587 0.580 0.602 0.587 0.602 59,190 0.5898 -1.25%
2023-04-25 0 0.800 0.790 0.810 0.790 0.810 435,000 347,410 0.7986 0.595 0.587 0.602 0.587 0.602 585,173 0.5937 0.00%
2023-04-24 0 0.800 0.800 0.810 0.800 0.810 179,000 144,640 0.8080 0.595 0.595 0.602 0.595 0.602 240,795 0.6007 -1.23%
2023-04-21 0 0.810 0.810 0.820 0.810 0.840 429,000 351,050 0.8183 0.602 0.602 0.610 0.602 0.624 577,101 0.6083 -1.22%
2023-04-20 0 0.820 0.810 0.820 0.810 0.820 21,000 17,020 0.8105 0.610 0.602 0.610 0.602 0.610 28,250 0.6025 1.23%
2023-04-19 0 0.810 0.810 0.830 0.810 0.810 12,000 9,720 0.8100 0.602 0.602 0.617 0.602 0.602 16,143 0.6021 -2.41%
2023-04-18 0 0.830 0.820 0.830 0.810 0.840 30,000 24,600 0.8200 0.617 0.610 0.617 0.602 0.624 40,357 0.6096 0.00%
2023-04-17 0 0.830 0.820 0.840 0.820 0.830 70,000 58,080 0.8297 0.617 0.610 0.624 0.610 0.617 94,166 0.6168 0.00%
2023-04-14 0 0.830 0.830 0.840 0.820 0.840 115,000 95,200 0.8278 0.617 0.617 0.624 0.610 0.624 154,701 0.6154 2.47%
2023-04-13 0 0.810 0.810 0.820 0.810 0.830 341,000 277,870 0.8149 0.602 0.602 0.610 0.602 0.617 458,722 0.6057 -2.41%
2023-04-12 0 0.830 0.820 0.830 0.810 0.830 423,000 346,700 0.8196 0.617 0.610 0.617 0.602 0.617 569,030 0.6093 0.00%
2023-04-11 0 0.830 0.810 0.830 0.810 0.840 150,000 122,330 0.8155 0.617 0.602 0.617 0.602 0.624 201,784 0.6062 -1.19%
2023-04-06 0 0.840 0.820 0.840 0.800 0.850 622,000 513,540 0.8256 0.624 0.610 0.624 0.595 0.632 836,730 0.6137 3.70%
2023-04-04 0 0.810 0.800 0.810 0.800 0.810 116,000 93,600 0.8069 0.602 0.595 0.602 0.595 0.602 156,046 0.5998 1.25%
2023-04-03 0 0.800 0.800 0.810 0.800 0.810 255,000 204,250 0.8010 0.595 0.595 0.602 0.595 0.602 343,032 0.5954 0.00%
2023-03-31 0 0.800 0.790 0.800 0.780 0.800 443,000 350,940 0.7922 0.595 0.587 0.595 0.580 0.595 595,935 0.5889 -2.44%
2023-03-30 0 0.860 0.850 0.860 0.860 0.890 336,000 291,440 0.8674 0.610 0.602 0.610 0.610 0.631 474,044 0.6148 -1.15%
2023-03-29 0 0.870 0.850 0.870 0.830 0.870 259,000 221,120 0.8537 0.617 0.602 0.617 0.588 0.617 365,409 0.6051 1.16%
2023-03-28 0 0.860 0.850 0.870 0.830 0.870 150,000 128,090 0.8539 0.610 0.602 0.617 0.588 0.617 211,627 0.6053 -1.15%
2023-03-27 0 0.870 0.850 0.870 0.860 0.890 112,000 96,950 0.8656 0.617 0.602 0.617 0.610 0.631 158,015 0.6136 -1.14%
2023-03-24 0 0.880 0.870 0.880 0.850 0.890 1,938,000 1,679,510 0.8666 0.624 0.617 0.624 0.602 0.631 2,734,219 0.6143 -1.12%
2023-03-23 0 0.890 0.860 0.890 0.870 0.890 293,000 256,320 0.8748 0.631 0.610 0.631 0.617 0.631 413,378 0.6201 4.71%
2023-03-22 0 0.850 0.850 0.870 0.840 0.880 675,000 581,090 0.8609 0.602 0.602 0.617 0.595 0.624 952,321 0.6102 -1.16%
2023-03-21 0 0.860 0.860 0.880 0.860 0.870 485,000 418,530 0.8629 0.610 0.610 0.624 0.610 0.617 684,260 0.6117 0.00%
2023-03-20 0 0.860 0.840 0.860 0.830 0.860 631,000 534,480 0.8470 0.610 0.595 0.610 0.588 0.610 890,244 0.6004 0.00%
2023-03-17 0 0.860 0.850 0.860 0.830 0.870 228,000 195,430 0.8571 0.610 0.602 0.610 0.588 0.617 321,673 0.6075 1.18%
2023-03-16 0 0.850 0.830 0.850 0.800 0.850 579,000 484,820 0.8373 0.602 0.588 0.602 0.567 0.602 816,880 0.5935 3.66%
2023-03-15 0 0.820 0.810 0.830 0.800 0.820 1,253,000 1,010,340 0.8063 0.581 0.574 0.588 0.567 0.581 1,767,790 0.5715 3.80%
2023-03-14 0 0.790 0.790 0.810 0.790 0.860 6,471,000 5,243,900 0.8104 0.560 0.560 0.574 0.560 0.610 9,129,582 0.5744 -5.95%
2023-03-13 0 0.840 0.840 0.850 0.810 0.850 9,730,000 7,957,010 0.8178 0.595 0.595 0.602 0.574 0.602 13,727,527 0.5796 1.20%
2023-03-10 0 0.830 0.830 0.840 0.830 0.920 10,734,000 9,158,100 0.8532 0.588 0.588 0.595 0.588 0.652 15,144,016 0.6047 -7.78%
2023-03-09 0 0.900 0.900 0.920 0.900 0.930 1,015,000 925,130 0.9115 0.638 0.638 0.652 0.638 0.659 1,432,008 0.6460 -2.17%
2023-03-08 0 0.920 0.920 0.930 0.920 0.950 327,000 303,890 0.9293 0.652 0.652 0.659 0.652 0.673 461,347 0.6587 -1.08%
2023-03-07 0 0.930 0.920 0.930 0.920 0.940 263,000 244,800 0.9308 0.659 0.652 0.659 0.652 0.666 371,052 0.6597 0.00%
2023-03-06 0 0.930 0.930 0.940 0.910 0.950 1,062,000 988,580 0.9309 0.659 0.659 0.666 0.645 0.673 1,498,318 0.6598 2.20%
2023-03-03 0 0.910 0.900 0.910 0.890 0.910 565,000 508,600 0.9002 0.645 0.638 0.645 0.631 0.645 797,128 0.6380 0.00%
2023-03-02 0 0.910 0.900 0.910 0.890 0.950 1,809,000 1,639,900 0.9065 0.645 0.638 0.645 0.631 0.673 2,552,220 0.6425 -2.15%
2023-03-01 0 0.930 0.920 0.930 0.910 0.940 1,349,000 1,244,180 0.9223 0.659 0.652 0.659 0.645 0.666 1,903,231 0.6537 -1.06%
2023-02-28 0 0.940 0.930 0.940 0.910 0.980 2,022,000 1,893,800 0.9366 0.666 0.659 0.666 0.645 0.695 2,852,730 0.6639 -4.08%
2023-02-27 0 0.980 0.970 0.980 0.950 0.990 1,087,000 1,054,000 0.9696 0.695 0.688 0.695 0.673 0.702 1,533,589 0.6873 1.03%
2023-02-24 0 0.970 0.930 0.970 0.930 0.970 355,000 336,180 0.9470 0.688 0.659 0.688 0.659 0.688 500,850 0.6712 2.11%
2023-02-23 0 0.950 0.940 0.950 0.930 0.960 99,000 92,570 0.9351 0.673 0.666 0.673 0.659 0.680 139,674 0.6628 -1.04%
2023-02-22 0 0.960 0.940 0.960 0.940 0.960 338,000 322,310 0.9536 0.680 0.666 0.680 0.666 0.680 476,866 0.6759 0.00%
2023-02-21 0 0.960 0.950 0.960 0.940 0.970 432,000 412,880 0.9557 0.680 0.673 0.680 0.666 0.688 609,485 0.6774 0.00%
2023-02-20 0 0.960 0.940 0.960 0.930 0.960 435,000 409,680 0.9418 0.680 0.666 0.680 0.659 0.680 613,718 0.6675 2.13%
2023-02-17 0 0.940 0.930 0.940 0.930 0.970 248,000 234,190 0.9443 0.666 0.659 0.666 0.659 0.688 349,890 0.6693 -1.05%
2023-02-16 0 0.950 0.930 0.950 0.930 1.000 1,128,000 1,071,170 0.9496 0.673 0.659 0.673 0.659 0.709 1,591,434 0.6731 0.00%
2023-02-15 0 0.950 0.940 0.950 0.940 0.990 1,247,000 1,199,490 0.9619 0.673 0.666 0.673 0.666 0.702 1,759,324 0.6818 -5.94%
2023-02-14 0 1.010 1.000 1.010 0.980 1.040 1,158,000 1,163,700 1.0049 0.716 0.709 0.716 0.695 0.737 1,633,759 0.7123 -2.88%
2023-02-13 0 1.040 1.020 1.050 0.970 1.070 1,474,000 1,515,730 1.0283 0.737 0.723 0.744 0.688 0.758 2,079,586 0.7289 5.05%
2023-02-10 0 0.990 0.970 0.980 0.960 1.000 696,000 685,090 0.9843 0.702 0.688 0.695 0.680 0.709 981,949 0.6977 0.00%
2023-02-09 0 0.990 0.970 0.990 0.970 1.000 1,057,000 1,037,320 0.9814 0.702 0.688 0.702 0.688 0.709 1,491,264 0.6956 -1.00%
2023-02-08 0 1.000 0.980 1.000 0.970 1.130 5,133,000 5,202,080 1.0135 0.709 0.695 0.709 0.688 0.801 7,241,870 0.7183 -6.54%
2023-02-07 0 1.070 1.070 1.080 1.020 1.130 7,147,000 7,685,490 1.0753 0.758 0.758 0.765 0.723 0.801 10,083,313 0.7622 4.90%
2023-02-06 0 1.020 1.010 1.020 0.880 1.030 5,134,000 4,903,240 0.9551 0.723 0.716 0.723 0.624 0.730 7,243,281 0.6769 10.87%
2023-02-03 0 0.920 0.910 0.920 0.850 0.960 6,212,000 5,697,690 0.9172 0.652 0.645 0.652 0.602 0.680 8,764,173 0.6501 8.24%
2023-02-02 0 0.850 0.850 0.870 0.850 0.940 4,834,000 4,196,800 0.8682 0.602 0.602 0.617 0.602 0.666 6,820,028 0.6154 -6.59%
2023-02-01 0 0.910 0.910 0.920 0.820 0.960 12,514,000 10,963,830 0.8761 0.645 0.645 0.652 0.581 0.680 17,655,322 0.6210 1.11%
2023-01-31 0 0.900 0.890 0.900 0.720 0.900 20,475,000 16,586,310 0.8101 0.638 0.631 0.638 0.510 0.638 28,887,063 0.5742 42.86%
2023-01-30 0 0.630 0.600 0.630 0.590 0.650 210,000 127,520 0.6072 0.447 0.425 0.447 0.418 0.461 296,278 0.4304 0.00%
2023-01-27 0 0.630 0.630 0.660 0.630 0.660 45,000 28,840 0.6409 0.447 0.447 0.468 0.447 0.468 63,488 0.4543 -1.56%
2023-01-26 0 0.640 0.620 0.640 0.620 0.650 185,000 114,830 0.6207 0.454 0.439 0.454 0.439 0.461 261,006 0.4400 0.00%
2023-01-20 0 0.640 0.630 0.650 0.600 0.640 378,000 238,050 0.6298 0.454 0.447 0.461 0.425 0.454 533,300 0.4464 4.92%
2023-01-19 0 0.610 0.610 0.630 0.610 0.630 126,000 76,880 0.6102 0.432 0.432 0.447 0.432 0.447 177,767 0.4325 1.67%
2023-01-18 0 0.600 0.600 0.620 0.600 0.630 565,000 348,080 0.6161 0.425 0.425 0.439 0.425 0.447 797,128 0.4367 0.00%
2023-01-17 0 0.600 0.590 0.600 0.590 0.600 306,000 183,590 0.6000 0.425 0.418 0.425 0.418 0.425 431,719 0.4253 0.00%
2023-01-16 0 0.600 0.590 0.600 - - 0 0 - 0.425 0.418 0.425 - - 0 - 0.00%
2023-01-13 0 0.600 0.590 0.600 0.580 0.600 80,000 47,960 0.5995 0.425 0.418 0.425 0.411 0.425 112,868 0.4249 0.00%
2023-01-12 0 0.600 0.590 0.600 0.590 0.620 322,000 193,580 0.6012 0.425 0.418 0.425 0.418 0.439 454,292 0.4261 1.69%
2023-01-11 0 0.590 0.580 0.600 - - 0 0 - 0.418 0.411 0.425 - - 0 - 0.00%
2023-01-10 0 0.590 0.580 0.600 - - 0 0 - 0.418 0.411 0.425 - - 0 - 0.00%
2023-01-09 0 0.590 0.590 0.600 0.590 0.610 2,893,000 1,734,920 0.5997 0.418 0.418 0.425 0.418 0.432 4,081,576 0.4251 -1.67%
2023-01-06 0 0.600 0.600 0.610 0.590 0.600 1,277,000 766,080 0.5999 0.425 0.425 0.432 0.418 0.425 1,801,650 0.4252 3.45%
2023-01-05 0 0.580 0.580 0.600 0.580 0.600 113,000 66,240 0.5862 0.411 0.411 0.425 0.411 0.425 159,426 0.4155 -1.69%
2023-01-04 0 0.590 0.570 0.590 0.580 0.600 271,000 157,900 0.5827 0.418 0.404 0.418 0.411 0.425 382,339 0.4130 -1.67%
2023-01-03 0 0.600 0.580 0.600 0.570 0.610 325,000 191,710 0.5899 0.425 0.411 0.425 0.404 0.432 458,525 0.4181 3.45%
2022-12-30 0 0.580 0.580 0.590 0.570 0.590 127,000 73,710 0.5804 0.411 0.411 0.418 0.404 0.418 179,177 0.4114 0.00%
2022-12-29 0 0.580 0.570 0.590 0.570 0.590 159,000 93,670 0.5891 0.411 0.404 0.418 0.404 0.418 224,324 0.4176 0.00%
2022-12-28 0 0.580 0.570 0.590 0.570 0.580 106,000 61,190 0.5773 0.411 0.404 0.418 0.404 0.411 149,550 0.4092 0.00%
2022-12-23 0 0.580 0.580 0.590 0.550 0.580 16,000 9,080 0.5675 0.411 0.411 0.418 0.390 0.411 22,574 0.4022 -1.69%
2022-12-22 0 0.590 0.570 0.600 0.570 0.600 19,000 10,990 0.5784 0.418 0.404 0.425 0.404 0.425 26,806 0.4100 -1.67%
2022-12-21 0 0.600 0.570 0.600 - - 0 0 - 0.425 0.404 0.425 - - 0 - 0.00%
2022-12-20 0 0.600 0.570 0.600 - - 0 0 - 0.425 0.404 0.425 - - 0 - 0.00%
2022-12-19 0 0.600 0.570 0.600 0.600 0.610 255,000 153,030 0.6001 0.425 0.404 0.425 0.425 0.432 359,766 0.4254 -1.64%
2022-12-16 0 0.610 0.580 0.620 0.580 0.620 75,000 45,250 0.6033 0.432 0.411 0.439 0.411 0.439 105,813 0.4276 5.17%
2022-12-15 0 0.580 0.570 0.620 0.550 0.620 884,000 516,800 0.5846 0.411 0.404 0.439 0.390 0.439 1,247,187 0.4144 -4.92%
2022-12-14 0 0.610 0.590 0.610 0.590 0.620 656,000 394,280 0.6010 0.432 0.418 0.432 0.418 0.439 925,515 0.4260 0.00%
2022-12-13 0 0.610 0.610 0.620 0.590 0.620 1,381,000 840,040 0.6083 0.432 0.432 0.439 0.418 0.439 1,948,378 0.4311 5.17%
2022-12-12 0 0.580 0.570 0.590 0.570 0.600 842,000 489,460 0.5813 0.411 0.404 0.418 0.404 0.425 1,187,932 0.4120 -1.69%
2022-12-09 0 0.590 0.590 0.600 0.570 0.600 263,000 154,780 0.5885 0.418 0.418 0.425 0.404 0.425 371,052 0.4171 -1.67%
2022-12-08 0 0.600 0.560 0.600 0.580 0.600 102,000 61,100 0.5990 0.425 0.397 0.425 0.411 0.425 143,906 0.4246 0.00%
2022-12-07 0 0.600 0.580 0.600 0.580 0.600 121,000 70,850 0.5855 0.425 0.411 0.425 0.411 0.425 170,712 0.4150 1.69%
2022-12-06 0 0.590 0.570 0.590 0.550 0.600 598,000 352,230 0.5890 0.418 0.404 0.418 0.390 0.425 843,686 0.4175 0.00%
2022-12-05 0 0.590 0.580 0.590 0.560 0.600 463,000 270,380 0.5840 0.418 0.411 0.418 0.397 0.425 653,222 0.4139 5.36%
2022-12-02 0 0.560 0.540 0.570 0.530 0.560 505,000 282,680 0.5598 0.397 0.383 0.404 0.376 0.397 712,477 0.3968 3.70%
2022-12-01 0 0.540 0.550 0.580 0.540 0.580 305,000 172,550 0.5657 0.383 0.390 0.411 0.383 0.411 430,308 0.4010 -3.57%
2022-11-30 0 0.560 0.560 0.580 0.560 0.560 11,000 6,160 0.5600 0.397 0.397 0.411 0.397 0.397 15,519 0.3969 0.00%
2022-11-29 0 0.560 0.520 0.570 0.530 0.570 203,000 114,180 0.5625 0.397 0.369 0.404 0.376 0.404 286,402 0.3987 5.66%
2022-11-28 0 0.530 0.530 0.540 0.520 0.540 553,000 293,560 0.5308 0.376 0.376 0.383 0.369 0.383 780,198 0.3763 -1.85%
2022-11-25 0 0.540 0.540 0.550 0.500 0.540 453,000 241,030 0.5321 0.383 0.383 0.390 0.354 0.383 639,113 0.3771 5.88%
2022-11-24 0 0.570 0.570 0.580 0.560 0.590 115,000 67,580 0.5877 0.361 0.361 0.368 0.355 0.374 181,335 0.3727 -5.00%
2022-11-23 0 0.600 0.590 0.600 0.590 0.600 456,000 273,500 0.5998 0.381 0.374 0.381 0.374 0.381 719,033 0.3804 0.00%
2022-11-22 0 0.600 0.580 0.600 0.580 0.600 1,666,000 988,010 0.5930 0.381 0.368 0.381 0.368 0.381 2,626,994 0.3761 1.69%
2022-11-21 0 0.590 0.570 0.600 0.550 0.590 236,000 137,830 0.5840 0.374 0.361 0.381 0.349 0.374 372,131 0.3704 7.27%
2022-11-18 0 0.550 0.550 0.590 0.540 0.580 185,000 107,180 0.5794 0.349 0.349 0.374 0.342 0.368 291,713 0.3674 -5.17%
2022-11-17 0 0.580 0.540 0.570 0.540 0.580 93,000 52,700 0.5667 0.368 0.342 0.361 0.342 0.368 146,645 0.3594 3.57%
2022-11-16 0 0.560 0.560 0.590 0.560 0.580 125,000 72,420 0.5794 0.355 0.355 0.374 0.355 0.368 197,103 0.3674 -1.75%
2022-11-15 0 0.570 0.570 0.580 0.570 0.590 463,000 267,890 0.5786 0.361 0.361 0.368 0.361 0.374 730,071 0.3669 0.00%
2022-11-14 0 0.570 0.560 0.570 0.530 0.570 404,000 225,630 0.5585 0.361 0.355 0.361 0.336 0.361 637,038 0.3542 7.55%
2022-11-11 0 0.530 0.520 0.550 0.520 0.530 110,000 57,900 0.5264 0.336 0.330 0.349 0.330 0.336 173,451 0.3338 1.92%
2022-11-10 0 0.520 0.510 0.530 0.510 0.530 214,000 111,060 0.5190 0.330 0.323 0.336 0.323 0.336 337,441 0.3291 0.00%
2022-11-09 0 0.520 0.520 0.530 0.510 0.530 276,000 143,580 0.5202 0.330 0.330 0.336 0.323 0.336 435,204 0.3299 6.12%
2022-11-08 0 0.490 0.490 0.510 0.490 0.495 78,000 38,270 0.4906 0.311 0.311 0.323 0.311 0.314 122,993 0.3112 -2.00%
2022-11-07 0 0.500 0.500 0.520 - - 0 0 - 0.317 0.317 0.330 - - 0 - 2.04%
2022-11-04 0 0.490 0.490 0.520 0.480 0.500 206,000 101,770 0.4940 0.311 0.311 0.330 0.304 0.317 324,826 0.3133 3.16%
2022-11-03 0 0.475 0.470 0.480 0.470 0.480 288,000 136,305 0.4733 0.301 0.298 0.304 0.298 0.304 454,126 0.3001 0.00%
2022-11-02 0 0.475 0.475 0.485 0.475 0.485 202,000 97,950 0.4849 0.301 0.301 0.308 0.301 0.308 318,519 0.3075 -2.06%
2022-11-01 0 0.485 0.480 0.490 0.480 0.480 2,000 960 0.4800 0.308 0.304 0.311 0.304 0.304 3,154 0.3044 1.04%
2022-10-31 0 0.480 0.475 0.485 - - 0 0 - 0.304 0.301 0.308 - - 0 - 0.00%
2022-10-28 0 0.480 0.475 0.480 0.480 0.485 230,000 110,700 0.4813 0.304 0.301 0.304 0.304 0.308 362,670 0.3052 -1.03%
2022-10-27 0 0.485 0.485 0.490 0.485 0.490 101,000 49,175 0.4869 0.308 0.308 0.311 0.308 0.311 159,260 0.3088 0.00%
2022-10-26 0 0.485 0.485 0.490 0.485 0.490 192,000 93,220 0.4855 0.308 0.308 0.311 0.308 0.311 302,751 0.3079 1.04%
2022-10-25 0 0.480 0.475 0.485 0.480 0.495 216,000 103,780 0.4805 0.304 0.301 0.308 0.304 0.314 340,595 0.3047 0.00%
2022-10-24 0 0.480 0.480 0.485 0.475 0.490 496,000 239,365 0.4826 0.304 0.304 0.308 0.301 0.311 782,106 0.3061 -2.04%
2022-10-21 0 0.490 0.480 0.490 0.480 0.490 51,000 24,830 0.4869 0.311 0.304 0.311 0.304 0.311 80,418 0.3088 2.08%
2022-10-20 0 0.480 0.475 0.495 0.475 0.480 292,000 140,140 0.4799 0.304 0.301 0.314 0.301 0.304 460,434 0.3044 -1.03%
2022-10-19 0 0.485 0.485 0.490 0.485 0.495 141,000 69,500 0.4929 0.308 0.308 0.311 0.308 0.314 222,333 0.3126 -1.02%
2022-10-18 0 0.490 0.480 0.490 0.480 0.490 357,000 172,605 0.4835 0.311 0.304 0.311 0.304 0.311 562,927 0.3066 1.03%
2022-10-17 0 0.485 0.475 0.490 - - 0 0 - 0.308 0.301 0.311 - - 0 - 0.00%
2022-10-14 0 0.485 0.480 0.485 0.480 0.485 27,000 13,070 0.4841 0.308 0.304 0.308 0.304 0.308 42,574 0.3070 2.11%
2022-10-13 0 0.475 0.475 0.480 0.475 0.480 182,000 86,835 0.4771 0.301 0.301 0.304 0.301 0.304 286,983 0.3026 -1.04%
2022-10-12 0 0.480 0.470 0.485 0.470 0.480 492,000 234,525 0.4767 0.304 0.298 0.308 0.298 0.304 775,799 0.3023 2.13%
2022-10-11 0 0.470 0.465 0.470 0.470 0.480 369,000 173,850 0.4711 0.298 0.295 0.298 0.298 0.304 581,849 0.2988 -4.08%
2022-10-10 0 0.490 0.480 0.490 - - 0 0 - 0.311 0.304 0.311 - - 0 - 0.00%
2022-10-07 0 0.490 0.480 0.490 0.480 0.490 274,000 133,585 0.4875 0.311 0.304 0.311 0.304 0.311 432,051 0.3092 0.00%
2022-10-06 0 0.490 0.485 0.500 0.490 0.500 71,000 35,030 0.4934 0.311 0.308 0.317 0.311 0.317 111,955 0.3129 -1.01%
2022-10-05 0 0.495 0.490 0.500 0.490 0.500 238,000 117,600 0.4941 0.314 0.311 0.317 0.311 0.317 375,285 0.3134 1.02%
2022-10-03 0 0.490 0.485 0.500 0.485 0.495 67,000 33,125 0.4944 0.311 0.308 0.317 0.308 0.314 105,647 0.3135 -1.01%
2022-09-30 0 0.495 0.485 0.495 0.485 0.495 203,000 98,960 0.4875 0.314 0.308 0.314 0.308 0.314 320,096 0.3092 3.13%
2022-09-29 0 0.480 0.485 0.490 0.480 0.490 386,000 187,060 0.4846 0.304 0.308 0.311 0.304 0.311 608,655 0.3073 -4.00%
2022-09-28 0 0.500 0.485 0.500 0.490 0.500 459,000 227,815 0.4963 0.317 0.308 0.317 0.311 0.317 723,764 0.3148 -1.96%
2022-09-27 0 0.510 0.500 0.510 0.500 0.520 567,000 290,550 0.5124 0.323 0.317 0.323 0.317 0.330 894,061 0.3250 2.00%
2022-09-26 0 0.500 0.500 0.510 0.460 0.570 1,819,000 938,125 0.5157 0.317 0.317 0.323 0.292 0.361 2,868,249 0.3271 5.26%
2022-09-23 0 0.475 0.475 0.480 0.470 0.475 676,000 321,095 0.4750 0.301 0.301 0.304 0.298 0.301 1,065,935 0.3012 -1.04%
2022-09-22 0 0.480 0.470 0.480 0.465 0.480 874,000 416,795 0.4769 0.304 0.298 0.304 0.295 0.304 1,378,147 0.3024 0.00%
2022-09-21 0 0.480 0.480 0.485 0.475 0.495 265,000 127,240 0.4802 0.304 0.304 0.308 0.301 0.314 417,859 0.3045 -2.04%
2022-09-20 0 0.490 0.480 0.490 - - 0 0 - 0.311 0.304 0.311 - - 0 - 0.00%
2022-09-19 0 0.490 0.480 0.500 0.480 0.495 144,000 70,545 0.4899 0.311 0.304 0.317 0.304 0.314 227,063 0.3107 -1.01%
2022-09-16 0 0.495 0.480 0.495 0.490 0.495 29,000 14,215 0.4902 0.314 0.304 0.314 0.311 0.314 45,728 0.3109 1.02%
2022-09-15 0 0.490 0.485 0.490 - - 0 0 - 0.311 0.308 0.311 - - 0 - 0.00%
2022-09-14 0 0.490 0.490 0.495 0.480 0.500 632,000 307,545 0.4866 0.311 0.311 0.314 0.304 0.317 996,555 0.3086 -2.00%
2022-09-13 0 0.500 0.500 0.510 0.490 0.520 395,000 196,065 0.4964 0.317 0.317 0.323 0.311 0.330 622,847 0.3148 3.09%
2022-09-09 0 0.485 0.480 0.490 0.480 0.480 15,000 7,300 0.4867 0.308 0.304 0.311 0.304 0.304 23,652 0.3086 1.04%
2022-09-08 0 0.480 0.480 0.490 0.470 0.480 92,000 43,900 0.4772 0.304 0.304 0.311 0.298 0.304 145,068 0.3026 0.00%
2022-09-07 0 0.480 0.475 0.485 0.465 0.480 385,000 183,890 0.4776 0.304 0.301 0.308 0.295 0.304 607,079 0.3029 0.00%
2022-09-06 0 0.480 0.480 0.485 0.475 0.620 4,792,000 2,544,965 0.5311 0.304 0.304 0.308 0.301 0.393 7,556,157 0.3368 14.29%
2022-09-05 0 0.420 0.405 0.420 0.400 0.420 120,000 50,200 0.4183 0.266 0.257 0.266 0.254 0.266 189,219 0.2653 1.20%
2022-09-02 0 0.415 0.395 0.415 - - 0 0 - 0.263 0.251 0.263 - - 0 - 0.00%
2022-09-01 0 0.415 0.400 0.415 - - 0 0 - 0.263 0.254 0.263 - - 0 - 0.00%
2022-08-31 0 0.415 0.410 0.425 0.400 0.400 3,000 1,200 0.4000 0.263 0.260 0.270 0.254 0.254 4,730 0.2537 0.00%
2022-08-30 0 0.415 0.400 0.425 - - 0 0 - 0.263 0.254 0.270 - - 0 - 0.00%
2022-08-29 0 0.415 0.400 0.425 - - 0 0 - 0.263 0.254 0.270 - - 0 - 0.00%
2022-08-26 0 0.415 0.400 0.425 - - 0 0 - 0.263 0.254 0.270 - - 0 - 0.00%
2022-08-25 0 0.415 0.400 0.425 - - 0 0 - 0.263 0.254 0.270 - - 0 - 0.00%
2022-08-24 0 0.415 0.405 0.425 - - 0 0 - 0.263 0.257 0.270 - - 0 - 0.00%
2022-08-23 0 0.415 0.405 0.425 - - 0 0 - 0.263 0.257 0.270 - - 0 - 0.00%
2022-08-22 0 0.415 0.410 0.425 0.410 0.415 42,000 17,280 0.4114 0.263 0.260 0.270 0.260 0.263 66,227 0.2609 2.47%
2022-08-19 0 0.405 0.400 0.410 0.400 0.410 32,000 13,100 0.4094 0.257 0.254 0.260 0.254 0.260 50,458 0.2596 -1.22%
2022-08-18 0 0.410 0.400 0.410 - - 0 0 - 0.260 0.254 0.260 - - 0 - 0.00%
2022-08-17 0 0.410 0.405 0.415 0.390 0.405 38,000 15,325 0.4033 0.260 0.257 0.263 0.247 0.257 59,919 0.2558 1.23%
2022-08-16 0 0.405 0.400 0.410 0.400 0.405 75,000 30,120 0.4016 0.257 0.254 0.260 0.254 0.257 118,262 0.2547 -2.41%
2022-08-15 0 0.415 0.410 0.420 0.400 0.415 72,000 29,750 0.4132 0.263 0.260 0.266 0.254 0.263 113,532 0.2620 1.22%
2022-08-12 0 0.410 0.405 0.410 - - 0 0 - 0.260 0.257 0.260 - - 0 - -2.38%
2022-08-11 0 0.420 0.400 0.425 0.410 0.420 300,000 123,815 0.4127 0.266 0.254 0.270 0.260 0.266 473,048 0.2617 2.44%
2022-08-10 0 0.410 0.400 0.410 - - 0 0 - 0.260 0.254 0.260 - - 0 - 0.00%
2022-08-09 0 0.410 0.390 0.410 0.390 0.410 551,000 217,895 0.3955 0.260 0.247 0.260 0.247 0.260 868,832 0.2508 2.50%
2022-08-08 0 0.400 0.385 0.400 0.390 0.400 118,000 46,260 0.3920 0.254 0.244 0.254 0.247 0.254 186,066 0.2486 -1.23%
2022-08-05 0 0.405 0.395 0.415 0.400 0.415 763,000 309,080 0.4051 0.257 0.251 0.263 0.254 0.263 1,203,119 0.2569 -3.57%
2022-08-04 0 0.420 0.405 0.420 0.420 0.420 250,000 105,000 0.4200 0.266 0.257 0.266 0.266 0.266 394,207 0.2664 0.00%
2022-08-03 0 0.420 0.405 0.430 - - 0 0 - 0.266 0.257 0.273 - - 0 - 0.00%
2022-08-02 0 0.420 0.405 0.430 - - 0 0 - 0.266 0.257 0.273 - - 0 - 0.00%
2022-08-01 0 0.420 0.405 0.450 0.420 0.420 14,000 5,880 0.4200 0.266 0.257 0.285 0.266 0.266 22,076 0.2664 0.00%
2022-07-29 0 0.420 0.405 0.450 0.405 0.420 80,000 33,275 0.4159 0.266 0.257 0.285 0.257 0.266 126,146 0.2638 0.00%
2022-07-28 0 0.420 0.410 0.445 - - 0 0 - 0.266 0.260 0.282 - - 0 - 0.00%
2022-07-27 0 0.420 0.400 0.425 0.420 0.420 17,000 7,140 0.4200 0.266 0.254 0.270 0.266 0.266 26,806 0.2664 0.00%
2022-07-26 0 0.420 0.405 0.435 0.405 0.425 76,000 31,780 0.4182 0.266 0.257 0.276 0.257 0.270 119,839 0.2652 -1.18%
2022-07-25 0 0.425 0.410 0.430 0.415 0.415 28,000 11,620 0.4150 0.270 0.260 0.273 0.263 0.263 44,151 0.2632 -1.16%
2022-07-22 0 0.430 0.410 0.430 0.425 0.445 14,000 5,970 0.4264 0.273 0.260 0.273 0.270 0.282 22,076 0.2704 1.18%
2022-07-21 0 0.425 0.405 0.425 0.405 0.425 20,000 8,210 0.4105 0.270 0.257 0.270 0.257 0.270 31,537 0.2603 0.00%
2022-07-20 0 0.425 0.415 0.430 0.415 0.425 19,000 8,065 0.4245 0.270 0.263 0.273 0.263 0.270 29,960 0.2692 -1.16%
2022-07-19 0 0.430 0.410 0.430 0.410 0.430 27,000 11,235 0.4161 0.273 0.260 0.273 0.260 0.273 42,574 0.2639 0.00%
2022-07-18 0 0.430 0.425 0.430 0.400 0.430 243,000 99,635 0.4100 0.273 0.270 0.273 0.254 0.273 383,169 0.2600 0.00%
2022-07-15 0 0.430 0.415 0.455 0.415 0.430 70,000 29,895 0.4271 0.273 0.263 0.289 0.263 0.273 110,378 0.2708 -1.15%
2022-07-14 0 0.435 0.425 0.455 - - 0 0 - 0.276 0.270 0.289 - - 0 - 0.00%
2022-07-13 0 0.435 0.425 0.445 0.435 0.435 19,000 8,265 0.4350 0.276 0.270 0.282 0.276 0.276 29,960 0.2759 -1.14%
2022-07-12 0 0.440 0.410 0.440 0.420 0.440 42,000 17,925 0.4268 0.279 0.260 0.279 0.266 0.279 66,227 0.2707 1.15%
2022-07-11 0 0.435 0.405 0.435 0.400 0.435 178,000 72,000 0.4045 0.276 0.257 0.276 0.254 0.276 280,675 0.2565 4.82%
2022-07-08 0 0.415 0.400 0.420 0.385 0.430 692,000 290,640 0.4200 0.263 0.254 0.266 0.244 0.273 1,091,165 0.2664 -2.35%
2022-07-07 0 0.425 0.425 0.430 0.425 0.425 25,000 10,625 0.4250 0.270 0.270 0.273 0.270 0.270 39,421 0.2695 0.00%
2022-07-06 0 0.425 0.420 0.435 0.425 0.430 841,000 361,565 0.4299 0.270 0.266 0.276 0.270 0.273 1,326,112 0.2727 0.00%
2022-07-05 0 0.425 0.420 0.435 - - 0 0 - 0.270 0.266 0.276 - - 0 - 0.00%
2022-07-04 0 0.425 0.420 0.425 0.420 0.435 389,000 165,620 0.4258 0.270 0.266 0.270 0.266 0.276 613,386 0.2700 0.00%
2022-06-30 0 0.425 0.425 0.430 0.425 0.430 208,000 89,395 0.4298 0.270 0.270 0.273 0.270 0.273 327,980 0.2726 -3.41%
2022-06-29 0 0.440 0.430 0.445 0.425 0.445 144,000 62,685 0.4353 0.279 0.273 0.282 0.270 0.282 227,063 0.2761 0.00%
2022-06-28 0 0.440 0.425 0.440 0.425 0.445 254,000 109,425 0.4308 0.279 0.270 0.279 0.270 0.282 400,514 0.2732 -2.22%
2022-06-27 0 0.450 0.435 0.450 0.450 0.450 21,000 9,450 0.4500 0.285 0.276 0.285 0.285 0.285 33,113 0.2854 2.27%
2022-06-24 0 0.440 0.430 0.440 - - 0 0 - 0.279 0.273 0.279 - - 0 - 0.00%
2022-06-23 0 0.440 0.430 0.445 - - 7,000 3,010 0.4300 0.279 0.273 0.282 - - 11,038 0.2727 0.00%
2022-06-22 0 0.440 0.425 0.440 0.440 0.440 70,000 30,800 0.4400 0.279 0.270 0.279 0.279 0.279 110,378 0.2790 -1.12%
2022-06-21 0 0.445 0.430 0.450 0.440 0.450 34,000 14,970 0.4403 0.282 0.273 0.285 0.279 0.285 53,612 0.2792 1.14%
2022-06-20 0 0.440 0.435 0.440 0.440 0.440 2,000 880 0.4400 0.279 0.276 0.279 0.279 0.279 3,154 0.2790 0.00%
2022-06-17 0 0.440 0.435 0.445 0.435 0.440 19,000 8,275 0.4355 0.279 0.276 0.282 0.276 0.279 29,960 0.2762 0.00%
2022-06-16 0 0.440 0.425 0.440 0.440 0.445 149,000 66,075 0.4435 0.279 0.270 0.279 0.279 0.282 234,947 0.2812 -2.22%
2022-06-15 0 0.450 0.440 0.450 0.440 0.450 154,000 68,270 0.4433 0.285 0.279 0.285 0.279 0.285 242,831 0.2811 0.00%
2022-06-14 0 0.450 0.440 0.460 0.445 0.450 113,000 50,295 0.4451 0.285 0.279 0.292 0.282 0.285 178,181 0.2823 1.12%
2022-06-13 0 0.445 0.445 0.450 0.445 0.450 38,000 17,050 0.4487 0.282 0.282 0.285 0.282 0.285 59,919 0.2845 -1.11%
2022-06-10 0 0.450 0.445 0.450 0.445 0.475 361,000 163,075 0.4517 0.285 0.282 0.285 0.282 0.301 569,235 0.2865 -3.23%
2022-06-09 0 0.465 0.460 0.465 0.465 0.465 50,000 23,250 0.4650 0.295 0.292 0.295 0.295 0.295 78,841 0.2949 -2.11%
2022-06-08 0 0.475 0.445 0.475 0.475 0.475 1,000 475 0.4750 0.301 0.282 0.301 0.301 0.301 1,577 0.3012 3.26%
2022-06-07 0 0.460 0.440 0.470 - - 0 0 - 0.292 0.279 0.298 - - 0 - 0.00%
2022-06-06 0 0.460 0.445 0.460 0.445 0.460 27,000 12,060 0.4467 0.292 0.282 0.292 0.282 0.292 42,574 0.2833 -3.16%
2022-06-02 0 0.475 0.450 0.485 0.460 0.495 28,000 13,245 0.4730 0.301 0.285 0.308 0.292 0.314 44,151 0.3000 3.26%
2022-06-01 0 0.460 0.440 0.460 0.445 0.470 115,000 52,440 0.4560 0.292 0.279 0.292 0.282 0.298 181,335 0.2892 1.10%
2022-05-31 0 0.455 0.440 0.455 0.440 0.465 71,000 32,105 0.4522 0.289 0.279 0.289 0.279 0.295 111,955 0.2868 0.00%
2022-05-30 0 0.455 0.440 0.455 0.435 0.510 107,000 48,450 0.4528 0.289 0.279 0.289 0.276 0.323 168,721 0.2872 0.00%
2022-05-27 0 0.455 0.440 0.460 0.445 0.455 45,000 20,035 0.4452 0.289 0.279 0.292 0.282 0.289 70,957 0.2824 0.00%
2022-05-26 0 0.455 0.430 0.455 0.440 0.460 90,000 40,165 0.4463 0.289 0.273 0.289 0.279 0.292 141,914 0.2830 0.00%
2022-05-25 0 0.455 0.445 0.455 0.445 0.455 135,000 60,625 0.4491 0.289 0.282 0.289 0.282 0.289 212,872 0.2848 0.00%
2022-05-24 0 0.455 0.450 0.465 0.455 0.455 157,000 71,435 0.4550 0.289 0.285 0.295 0.289 0.289 247,562 0.2886 -2.15%
2022-05-23 0 0.465 0.455 0.470 0.440 0.440 6,000 2,640 0.4400 0.295 0.289 0.298 0.279 0.279 9,461 0.2790 -2.11%
2022-05-20 0 0.475 0.435 0.475 - - 0 0 - 0.301 0.276 0.301 - - 0 - 0.00%
2022-05-19 0 0.475 0.440 0.485 - - 0 0 - 0.301 0.279 0.308 - - 0 - 0.00%
2022-05-18 0 0.475 0.435 0.475 - - 0 0 - 0.301 0.276 0.301 - - 0 - 0.00%
2022-05-17 0 0.475 0.455 0.490 - - 0 0 - 0.301 0.289 0.311 - - 0 - 0.00%
2022-05-16 0 0.475 0.445 0.475 0.440 0.475 72,000 32,255 0.4480 0.301 0.282 0.301 0.279 0.301 113,532 0.2841 3.26%
2022-05-13 0 0.460 0.440 0.460 0.460 0.460 2,000 920 0.4600 0.292 0.279 0.292 0.292 0.292 3,154 0.2917 0.00%
2022-05-12 0 0.460 0.425 0.460 - - 0 0 - 0.292 0.270 0.292 - - 0 - -1.08%
2022-05-11 0 0.465 0.425 0.465 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2022-05-10 0 0.465 0.430 0.465 0.465 0.470 102,000 47,730 0.4679 0.295 0.273 0.295 0.295 0.298 160,836 0.2968 0.00%
2022-05-06 0 0.465 0.430 0.540 0.430 0.470 127,000 57,990 0.4566 0.295 0.273 0.342 0.273 0.298 200,257 0.2896 -1.06%
2022-05-05 0 0.470 0.455 0.475 - - 0 0 - 0.298 0.289 0.301 - - 0 - 0.00%
2022-05-04 0 0.470 0.455 0.470 0.470 0.470 20,000 9,400 0.4700 0.298 0.289 0.298 0.298 0.298 31,537 0.2981 0.00%
2022-05-03 0 0.470 0.445 0.470 - - 0 0 - 0.298 0.282 0.298 - - 0 - 0.00%
2022-04-29 0 0.470 0.435 0.470 - - 0 0 - 0.298 0.276 0.298 - - 0 - 0.00%
2022-04-28 0 0.470 0.465 0.490 0.445 0.470 11,000 4,920 0.4473 0.298 0.295 0.311 0.282 0.298 17,345 0.2837 -2.08%
2022-04-27 0 0.480 0.435 0.480 - - 0 0 - 0.304 0.276 0.304 - - 0 - 0.00%
2022-04-26 0 0.480 0.435 0.495 0.480 0.480 1,000 480 0.4800 0.304 0.276 0.314 0.304 0.304 1,577 0.3044 0.00%
2022-04-25 0 0.480 0.435 0.485 - - 0 0 - 0.304 0.276 0.308 - - 0 - 0.00%
2022-04-22 0 0.480 0.445 0.480 - - 0 0 - 0.304 0.282 0.304 - - 0 - 0.00%
2022-04-21 0 0.480 0.445 0.495 - - 0 0 - 0.304 0.282 0.314 - - 0 - 0.00%
2022-04-20 0 0.480 0.435 0.480 - - 0 0 - 0.304 0.276 0.304 - - 0 - 0.00%
2022-04-19 0 0.480 0.460 0.480 - - 0 0 - 0.304 0.292 0.304 - - 0 - 0.00%
2022-04-14 0 0.480 0.440 0.480 - - 0 0 - 0.304 0.279 0.304 - - 0 - -1.03%
2022-04-13 0 0.485 0.460 0.485 0.480 0.485 23,000 11,080 0.4817 0.308 0.292 0.308 0.304 0.308 36,267 0.3055 3.19%
2022-04-12 0 0.470 0.455 0.485 0.460 0.485 97,000 45,485 0.4689 0.298 0.289 0.308 0.292 0.308 152,952 0.2974 2.17%
2022-04-11 0 0.460 0.455 0.485 0.460 0.460 50,000 23,000 0.4600 0.292 0.289 0.308 0.292 0.292 78,841 0.2917 -1.08%
2022-04-08 0 0.465 0.460 0.470 - - 5,000 2,300 0.4600 0.295 0.292 0.298 - - 7,884 0.2917 0.00%
2022-04-07 0 0.465 0.455 0.475 0.455 0.455 1,000 455 0.4550 0.295 0.289 0.301 0.289 0.289 1,577 0.2886 2.20%
2022-04-06 0 0.455 0.450 0.455 0.450 0.455 26,000 11,720 0.4508 0.289 0.285 0.289 0.285 0.289 40,998 0.2859 -2.15%
2022-04-04 0 0.465 0.455 0.465 0.445 0.465 16,000 7,140 0.4463 0.295 0.289 0.295 0.282 0.295 25,229 0.2830 0.00%
2022-04-01 0 0.465 0.430 0.465 0.435 0.480 112,000 51,365 0.4586 0.295 0.273 0.295 0.276 0.304 176,605 0.2908 -0.00%
2022-03-31 0 0.485 0.465 0.485 0.480 0.485 205,000 98,710 0.4815 0.295 0.283 0.295 0.292 0.295 337,153 0.2928 0.00%
2022-03-30 0 0.485 0.480 0.490 0.475 0.475 103,000 48,925 0.4750 0.295 0.292 0.298 0.289 0.289 169,399 0.2888 -1.02%
2022-03-29 0 0.490 0.475 0.520 0.480 0.490 238,000 115,440 0.4850 0.298 0.289 0.316 0.292 0.298 391,426 0.2949 1.03%
2022-03-28 0 0.485 0.480 0.495 - - 0 0 - 0.295 0.292 0.301 - - 0 - 2.11%
2022-03-25 0 0.475 0.470 0.480 0.465 0.485 603,000 288,865 0.4790 0.289 0.286 0.292 0.283 0.295 991,723 0.2913 -2.06%
2022-03-24 0 0.485 0.480 0.500 - - 0 0 - 0.295 0.292 0.304 - - 0 - 0.00%
2022-03-23 0 0.485 0.475 0.500 0.485 0.500 282,000 139,785 0.4957 0.295 0.289 0.304 0.295 0.304 463,791 0.3014 0.00%
2022-03-22 0 0.485 0.480 0.495 0.480 0.480 74,000 35,520 0.4800 0.295 0.292 0.301 0.292 0.292 121,704 0.2919 1.04%
2022-03-21 0 0.480 0.475 0.485 0.480 0.480 10,000 4,800 0.4800 0.292 0.289 0.295 0.292 0.292 16,446 0.2919 -2.04%
2022-03-18 0 0.490 0.480 0.500 - - 0 0 - 0.298 0.292 0.304 - - 0 - 0.00%
2022-03-17 0 0.490 0.490 0.495 0.475 0.490 34,000 16,610 0.4885 0.298 0.298 0.301 0.289 0.298 55,918 0.2970 6.52%
2022-03-16 0 0.460 0.440 0.485 0.455 0.460 47,000 21,590 0.4594 0.280 0.268 0.295 0.277 0.280 77,298 0.2793 0.00%
2022-03-15 0 0.460 0.425 0.470 0.460 0.460 3,000 1,380 0.4600 0.280 0.258 0.286 0.280 0.280 4,934 0.2797 -3.16%
2022-03-14 0 0.475 0.465 0.475 0.460 0.485 180,000 84,645 0.4703 0.289 0.283 0.289 0.280 0.295 296,037 0.2859 0.00%
2022-03-11 0 0.475 0.460 0.480 0.450 0.480 51,000 23,315 0.4572 0.289 0.280 0.292 0.274 0.292 83,877 0.2780 -3.06%
2022-03-10 0 0.490 0.465 0.495 0.485 0.490 3,000 1,460 0.4867 0.298 0.283 0.301 0.295 0.298 4,934 0.2959 1.03%
2022-03-09 0 0.485 0.470 0.485 0.485 0.485 5,000 2,425 0.4850 0.295 0.286 0.295 0.295 0.295 8,223 0.2949 0.00%
2022-03-08 0 0.485 0.465 0.495 - - 0 0 - 0.295 0.283 0.301 - - 0 - 0.00%
2022-03-07 0 0.485 0.485 0.490 0.465 0.510 139,000 67,965 0.4890 0.295 0.295 0.298 0.283 0.310 228,606 0.2973 -3.00%
2022-03-04 0 0.500 0.495 0.500 0.495 0.500 444,000 222,235 0.5005 0.304 0.301 0.304 0.301 0.304 730,224 0.3043 -3.85%
2022-03-03 0 0.520 0.520 0.530 0.510 0.520 35,000 18,140 0.5183 0.316 0.316 0.322 0.310 0.316 57,563 0.3151 1.96%
2022-03-02 0 0.510 0.500 0.510 0.510 0.510 25,000 12,750 0.5100 0.310 0.304 0.310 0.310 0.310 41,116 0.3101 0.00%
2022-03-01 0 0.510 0.500 0.510 0.510 0.520 186,000 95,060 0.5111 0.310 0.304 0.310 0.310 0.316 305,905 0.3108 -1.92%
2022-02-28 0 0.520 0.520 0.530 0.510 0.520 56,000 29,060 0.5189 0.316 0.316 0.322 0.310 0.316 92,100 0.3155 1.96%
2022-02-25 0 0.510 0.500 0.520 0.510 0.520 50,000 25,600 0.5120 0.310 0.304 0.316 0.310 0.316 82,232 0.3113 -5.56%
2022-02-24 0 0.540 0.510 0.540 0.550 0.550 10,000 5,500 0.5500 0.328 0.310 0.328 0.334 0.334 16,446 0.3344 3.85%
2022-02-23 0 0.520 0.510 0.570 0.520 0.520 60,000 31,200 0.5200 0.316 0.310 0.347 0.316 0.316 98,679 0.3162 0.00%
2022-02-22 0 0.520 0.510 0.530 0.520 0.530 110,000 58,080 0.5280 0.316 0.310 0.322 0.316 0.322 180,911 0.3210 -1.89%
2022-02-21 0 0.530 0.530 0.550 0.500 0.530 232,000 119,700 0.5159 0.322 0.322 0.334 0.304 0.322 381,558 0.3137 0.00%
2022-02-18 0 0.530 0.510 0.550 0.530 0.530 80,000 42,400 0.5300 0.322 0.310 0.334 0.322 0.322 131,572 0.3223 0.00%
2022-02-17 0 0.530 0.530 0.560 0.530 0.540 23,000 12,350 0.5370 0.322 0.322 0.340 0.322 0.328 37,827 0.3265 -3.64%
2022-02-16 0 0.550 0.550 0.580 0.530 0.550 139,000 75,530 0.5434 0.334 0.334 0.353 0.322 0.334 228,606 0.3304 3.77%
2022-02-15 0 0.530 0.520 0.530 0.510 0.530 243,000 126,690 0.5214 0.322 0.316 0.322 0.310 0.322 399,649 0.3170 6.00%
2022-02-14 0 0.500 0.500 0.510 - - 0 0 - 0.304 0.304 0.310 - - 0 - 0.00%
2022-02-11 0 0.500 0.495 0.510 0.500 0.500 120,000 60,000 0.5000 0.304 0.301 0.310 0.304 0.304 197,358 0.3040 -1.96%
2022-02-10 0 0.510 0.495 0.510 0.500 0.510 100,000 50,900 0.5090 0.310 0.301 0.310 0.304 0.310 164,465 0.3095 2.00%
2022-02-09 0 0.500 0.500 0.510 0.500 0.500 205,000 102,500 0.5000 0.304 0.304 0.310 0.304 0.304 337,153 0.3040 -3.85%
2022-02-08 0 0.520 0.500 0.520 0.520 0.520 17,000 8,840 0.5200 0.316 0.304 0.316 0.316 0.316 27,959 0.3162 0.00%
2022-02-07 0 0.520 0.510 0.520 - - 0 0 - 0.316 0.310 0.316 - - 0 - 0.00%
2022-02-04 0 0.520 0.510 0.530 0.500 0.520 84,000 42,760 0.5090 0.316 0.310 0.322 0.304 0.316 138,150 0.3095 -1.89%
2022-01-31 0 0.530 0.500 0.530 0.520 0.530 96,000 50,380 0.5248 0.322 0.304 0.322 0.316 0.322 157,886 0.3191 3.92%
2022-01-28 0 0.510 0.510 0.530 0.500 0.520 17,000 8,810 0.5182 0.310 0.310 0.322 0.304 0.316 27,959 0.3151 -1.92%
2022-01-27 0 0.520 0.500 0.520 0.520 0.530 116,000 60,450 0.5211 0.316 0.304 0.316 0.316 0.322 190,779 0.3169 -1.89%
2022-01-26 0 0.530 0.500 0.530 - - 0 0 - 0.322 0.304 0.322 - - 0 - 0.00%
2022-01-25 0 0.530 0.500 0.530 0.530 0.530 7,000 3,710 0.5300 0.322 0.304 0.322 0.322 0.322 11,513 0.3223 0.00%
2022-01-24 0 0.530 0.500 0.530 0.500 0.530 12,000 6,110 0.5092 0.322 0.304 0.322 0.304 0.322 19,736 0.3096 3.92%
2022-01-21 0 0.510 0.510 0.530 - - 0 0 - 0.310 0.310 0.322 - - 0 - 0.00%
2022-01-20 0 0.510 0.510 0.530 - - 0 0 - 0.310 0.310 0.322 - - 0 - 0.00%
2022-01-19 0 0.510 0.510 0.530 0.500 0.520 154,000 78,730 0.5112 0.310 0.310 0.322 0.304 0.316 253,276 0.3108 -7.27%
2022-01-18 0 0.550 0.520 0.550 - - 0 0 - 0.334 0.316 0.334 - - 0 - 0.00%
2022-01-17 0 0.550 0.510 0.550 - - 0 0 - 0.334 0.310 0.334 - - 0 - 0.00%
2022-01-14 0 0.550 0.510 0.550 0.510 0.550 9,000 4,910 0.5456 0.334 0.310 0.334 0.310 0.334 14,802 0.3317 3.77%
2022-01-13 0 0.530 0.520 0.550 0.520 0.550 15,000 7,920 0.5280 0.322 0.316 0.334 0.316 0.334 24,670 0.3210 -3.64%
2022-01-12 0 0.550 0.510 0.550 - - 0 0 - 0.334 0.310 0.334 - - 0 - 0.00%
2022-01-11 0 0.550 0.520 0.550 - - 0 0 - 0.334 0.316 0.334 - - 0 - 0.00%
2022-01-10 0 0.550 0.530 0.550 - - 0 0 - 0.334 0.322 0.334 - - 0 - 0.00%
2022-01-07 0 0.550 0.550 0.570 0.540 0.610 1,118,000 638,460 0.5711 0.334 0.334 0.347 0.328 0.371 1,838,716 0.3472 0.00%
2022-01-06 0 0.550 0.510 0.550 - - 0 0 - 0.334 0.310 0.334 - - 0 - 0.00%
2022-01-05 0 0.550 0.520 0.550 - - 0 0 - 0.334 0.316 0.334 - - 0 - 0.00%
2022-01-04 0 0.550 0.510 0.550 0.530 0.550 6,000 3,220 0.5367 0.334 0.310 0.334 0.322 0.334 9,868 0.3263 -1.79%
2022-01-03 0 0.560 0.510 0.560 0.520 0.560 68,000 36,320 0.5341 0.340 0.310 0.340 0.316 0.340 111,836 0.3248 9.80%
2021-12-31 0 0.510 0.510 0.530 - - 0 0 - 0.310 0.310 0.322 - - 0 - 0.00%
2021-12-30 0 0.510 0.510 0.570 - - 0 0 - 0.310 0.310 0.347 - - 0 - 0.00%
2021-12-29 0 0.510 0.510 0.530 0.500 0.620 1,253,000 674,440 0.5383 0.310 0.310 0.322 0.304 0.377 2,060,744 0.3273 0.00%
2021-12-28 0 0.510 0.510 0.520 - - 0 0 - 0.310 0.310 0.316 - - 0 - 2.00%
2021-12-24 0 0.500 0.460 0.520 - - 0 0 - 0.304 0.280 0.316 - - 0 - 0.00%
2021-12-23 0 0.500 0.480 0.520 - - 0 0 - 0.304 0.292 0.316 - - 0 - 0.00%
2021-12-22 0 0.500 0.485 0.520 - - 0 0 - 0.304 0.295 0.316 - - 0 - 0.00%
2021-12-21 0 0.500 0.500 0.520 0.500 0.520 433,000 216,920 0.5010 0.304 0.304 0.316 0.304 0.316 712,133 0.3046 0.00%
2021-12-20 0 0.500 0.470 0.520 - - 0 0 - 0.304 0.286 0.316 - - 0 - 0.00%
2021-12-17 0 0.500 0.495 0.520 - - 0 0 - 0.304 0.301 0.316 - - 0 - 0.00%
2021-12-16 0 0.500 0.500 0.520 - - 0 0 - 0.304 0.304 0.316 - - 0 - 1.01%
2021-12-15 0 0.495 0.495 0.510 0.495 0.520 230,000 117,050 0.5089 0.301 0.301 0.310 0.301 0.316 378,269 0.3094 -2.94%
2021-12-14 0 0.510 0.500 0.520 0.510 0.530 42,000 21,840 0.5200 0.310 0.304 0.316 0.310 0.322 69,075 0.3162 -5.56%
2021-12-13 0 0.540 0.520 0.600 - - 0 0 - 0.328 0.316 0.365 - - 0 - 0.00%
2021-12-10 0 0.540 0.530 0.540 0.540 0.550 18,000 9,800 0.5444 0.328 0.322 0.328 0.328 0.334 29,604 0.3310 -1.82%
2021-12-09 0 0.550 0.540 0.600 - - 0 0 - 0.334 0.328 0.365 - - 0 - 0.00%
2021-12-08 0 0.550 0.540 0.600 0.530 0.600 1,189,000 670,000 0.5635 0.334 0.328 0.365 0.322 0.365 1,955,486 0.3426 0.00%
2021-12-07 0 0.550 0.530 0.550 0.530 0.550 307,000 162,850 0.5305 0.334 0.322 0.334 0.322 0.334 504,907 0.3225 5.77%
2021-12-06 0 0.520 0.510 0.530 0.520 0.530 601,000 312,530 0.5200 0.316 0.310 0.322 0.316 0.322 988,433 0.3162 -1.89%
2021-12-03 0 0.530 0.510 0.540 - - 0 0 - 0.322 0.310 0.328 - - 0 - 0.00%
2021-12-02 0 0.530 0.510 0.540 0.520 0.530 828,000 431,360 0.5210 0.322 0.310 0.328 0.316 0.322 1,361,768 0.3168 0.00%
2021-12-01 0 0.530 0.530 0.540 0.530 0.540 314,000 166,430 0.5300 0.322 0.322 0.328 0.322 0.328 516,419 0.3223 0.00%
2021-11-30 0 0.530 0.520 0.550 0.520 0.630 1,113,000 609,370 0.5475 0.322 0.316 0.334 0.316 0.383 1,830,493 0.3329 0.00%
2021-11-29 0 0.530 0.520 0.530 0.530 0.540 296,000 157,680 0.5327 0.322 0.316 0.322 0.322 0.328 486,816 0.3239 0.00%
2021-11-26 0 0.530 0.510 0.540 0.510 0.540 4,383,000 2,323,430 0.5301 0.322 0.310 0.328 0.310 0.328 7,208,492 0.3223 6.00%
2021-11-25 0 0.510 0.510 0.520 0.510 0.510 5,000 2,550 0.5100 0.304 0.304 0.310 0.304 0.304 8,388 0.3040 0.00%
2021-11-24 0 0.510 0.510 0.520 0.490 0.520 548,000 274,995 0.5018 0.304 0.304 0.310 0.292 0.310 919,292 0.2991 0.00%
2021-11-23 0 0.510 0.510 0.530 0.510 0.520 48,000 24,910 0.5190 0.304 0.304 0.316 0.304 0.310 80,522 0.3094 -1.92%
2021-11-22 0 0.520 0.520 0.530 0.510 0.530 13,000 6,710 0.5162 0.310 0.310 0.316 0.304 0.316 21,808 0.3077 -5.45%
2021-11-19 0 0.550 0.520 0.550 0.530 0.550 13,000 6,910 0.5315 0.328 0.310 0.328 0.316 0.328 21,808 0.3169 3.77%
2021-11-18 0 0.530 0.530 0.540 0.510 0.540 2,496,000 1,325,420 0.5310 0.316 0.316 0.322 0.304 0.322 4,187,142 0.3165 3.92%
2021-11-17 0 0.510 0.510 0.520 0.500 0.530 295,000 148,580 0.5037 0.304 0.304 0.310 0.298 0.316 494,875 0.3002 -5.56%
2021-11-16 0 0.540 0.510 0.540 - - 0 0 - 0.322 0.304 0.322 - - 0 - 0.00%
2021-11-15 0 0.540 0.520 0.540 0.510 0.540 373,000 196,540 0.5269 0.322 0.310 0.322 0.304 0.322 625,723 0.3141 8.00%
2021-11-12 0 0.500 0.500 0.510 - - 0 0 - 0.298 0.298 0.304 - - 0 - 0.00%
2021-11-11 0 0.500 0.495 0.500 0.495 0.510 326,000 163,795 0.5024 0.298 0.295 0.298 0.295 0.304 546,878 0.2995 -3.85%
2021-11-10 0 0.520 0.500 0.520 0.500 0.530 15,000 7,790 0.5193 0.310 0.298 0.310 0.298 0.316 25,163 0.3096 4.00%
2021-11-09 0 0.500 0.495 0.520 0.500 0.520 116,000 58,560 0.5048 0.298 0.295 0.310 0.298 0.310 194,595 0.3009 -5.66%
2021-11-08 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.316 0.304 0.316 0.316 0.316 33,551 0.3159 -1.85%
2021-11-05 0 0.540 0.510 0.550 0.540 0.540 5,000 2,700 0.5400 0.322 0.304 0.328 0.322 0.322 8,388 0.3219 1.89%
2021-11-04 0 0.530 0.510 0.530 0.520 0.550 103,000 54,580 0.5299 0.316 0.304 0.316 0.310 0.328 172,787 0.3159 1.92%
2021-11-03 0 0.520 0.510 0.520 0.520 0.520 5,000 2,600 0.5200 0.310 0.304 0.310 0.310 0.310 8,388 0.3100 1.96%
2021-11-02 0 0.510 0.510 0.530 0.510 0.510 13,000 6,630 0.5100 0.304 0.304 0.316 0.304 0.304 21,808 0.3040 -5.56%
2021-11-01 0 0.540 0.510 0.540 0.520 0.550 131,000 68,330 0.5216 0.322 0.304 0.322 0.310 0.328 219,758 0.3109 3.85%
2021-10-29 0 0.520 0.520 0.550 - - 0 0 - 0.310 0.310 0.328 - - 0 - 0.00%
2021-10-28 0 0.520 0.520 0.530 0.520 0.520 133,000 69,160 0.5200 0.310 0.310 0.316 0.310 0.310 223,113 0.3100 -3.70%
2021-10-27 0 0.540 0.510 0.550 0.530 0.550 4,000 2,180 0.5450 0.322 0.304 0.328 0.316 0.328 6,710 0.3249 1.89%
2021-10-26 0 0.530 0.500 0.530 0.500 0.590 1,745,000 933,580 0.5350 0.316 0.298 0.316 0.298 0.352 2,927,309 0.3189 0.00%
2021-10-25 0 0.530 0.510 0.550 0.530 0.530 90,000 47,700 0.5300 0.316 0.304 0.328 0.316 0.316 150,979 0.3159 0.00%
2021-10-22 0 0.530 0.530 0.570 - - 0 0 - 0.316 0.316 0.340 - - 0 - 0.00%
2021-10-21 0 0.530 0.510 0.530 - - 0 0 - 0.316 0.304 0.316 - - 0 - 0.00%
2021-10-20 0 0.530 0.510 0.530 0.510 0.530 313,000 162,540 0.5193 0.316 0.304 0.316 0.304 0.316 525,070 0.3096 3.92%
2021-10-19 0 0.510 0.510 0.520 - - 0 0 - 0.304 0.304 0.310 - - 0 - 0.00%
2021-10-18 0 0.510 0.510 0.530 - - 0 0 - 0.304 0.304 0.316 - - 0 - 0.00%
2021-10-15 0 0.510 0.500 0.530 0.510 0.530 223,000 113,890 0.5107 0.304 0.298 0.316 0.304 0.316 374,092 0.3044 -3.77%
2021-10-12 0 0.530 0.510 0.530 - - 0 0 - 0.316 0.304 0.316 - - 0 - -1.85%
2021-10-11 0 0.540 0.500 0.540 0.500 0.540 108,000 57,860 0.5357 0.322 0.298 0.322 0.298 0.322 181,174 0.3194 0.00%
2021-10-08 0 0.540 0.510 0.540 0.530 0.540 64,000 34,080 0.5325 0.322 0.304 0.322 0.316 0.322 107,363 0.3174 8.00%
2021-10-07 0 0.500 0.500 0.510 0.490 0.590 3,209,000 1,676,400 0.5224 0.298 0.298 0.304 0.292 0.352 5,383,229 0.3114 -5.66%
2021-10-06 0 0.530 0.530 0.550 0.530 0.560 510,000 270,330 0.5301 0.316 0.316 0.328 0.316 0.334 855,546 0.3160 0.00%
2021-10-05 0 0.530 0.500 0.550 - - 0 0 - 0.316 0.298 0.328 - - 0 - 0.00%
2021-10-04 0 0.530 0.495 0.540 0.495 0.540 32,000 15,990 0.4997 0.316 0.295 0.322 0.295 0.322 53,681 0.2979 6.00%
2021-09-30 0 0.500 0.490 0.510 0.500 0.540 380,000 197,740 0.5204 0.298 0.292 0.304 0.298 0.322 637,466 0.3102 -5.66%
2021-09-29 0 0.530 0.520 0.540 0.520 0.540 253,000 134,120 0.5301 0.316 0.310 0.322 0.310 0.322 424,418 0.3160 -1.85%
2021-09-28 0 0.540 0.530 0.550 0.500 0.600 252,000 136,070 0.5400 0.322 0.316 0.328 0.298 0.358 422,740 0.3219 8.00%
2021-09-27 0 0.500 0.500 0.510 0.490 0.590 3,546,000 1,814,915 0.5118 0.298 0.298 0.304 0.292 0.352 5,948,560 0.3051 -10.71%
2021-09-24 0 0.560 0.560 0.600 0.560 0.570 56,000 31,860 0.5689 0.334 0.334 0.358 0.334 0.340 93,942 0.3391 -3.45%
2021-09-23 0 0.580 0.570 0.600 0.580 0.580 50,000 29,000 0.5800 0.346 0.340 0.358 0.346 0.346 83,877 0.3457 3.57%
2021-09-21 0 0.560 0.560 0.580 0.540 0.560 152,000 83,750 0.5510 0.334 0.334 0.346 0.322 0.334 254,986 0.3284 -5.08%
2021-09-20 0 0.590 0.560 0.590 0.560 0.590 74,000 42,360 0.5724 0.352 0.334 0.352 0.334 0.352 124,138 0.3412 3.51%
2021-09-17 0 0.570 0.570 0.600 0.570 0.620 91,000 53,320 0.5859 0.340 0.340 0.358 0.340 0.370 152,656 0.3493 1.79%
2021-09-16 0 0.560 0.560 0.620 0.560 0.650 397,000 228,120 0.5746 0.334 0.334 0.370 0.334 0.387 665,984 0.3425 -13.85%
2021-09-15 0 0.650 0.640 0.650 0.580 0.660 23,000 14,230 0.6187 0.387 0.382 0.387 0.346 0.393 38,583 0.3688 6.56%
2021-09-14 0 0.610 0.570 0.610 - - 0 0 - 0.364 0.340 0.364 - - 0 - 0.00%
2021-09-13 0 0.610 0.610 0.620 - - 0 0 - 0.364 0.364 0.370 - - 0 - 1.67%
2021-09-10 0 0.600 0.580 0.610 0.590 0.600 42,000 25,050 0.5964 0.358 0.346 0.364 0.352 0.358 70,457 0.3555 1.69%
2021-09-09 0 0.590 0.560 0.590 0.560 0.590 198,000 111,370 0.5625 0.352 0.334 0.352 0.334 0.352 332,153 0.3353 1.72%
2021-09-08 0 0.580 0.570 0.580 0.580 0.610 239,000 138,990 0.5815 0.346 0.340 0.346 0.346 0.364 400,932 0.3467 -4.92%
2021-09-07 0 0.610 0.580 0.610 0.570 0.630 244,000 140,470 0.5757 0.364 0.346 0.364 0.340 0.376 409,320 0.3432 8.93%
2021-09-06 0 0.560 0.550 0.560 0.550 0.570 960,000 536,100 0.5584 0.334 0.328 0.334 0.328 0.340 1,610,439 0.3329 0.00%
2021-09-03 0 0.560 0.560 0.570 0.540 0.570 109,000 60,750 0.5573 0.334 0.334 0.340 0.322 0.340 182,852 0.3322 -1.75%
2021-09-02 0 0.570 0.560 0.570 0.560 0.570 63,000 35,510 0.5637 0.340 0.334 0.340 0.334 0.340 105,685 0.3360 1.79%
2021-09-01 0 0.560 0.560 0.570 0.560 0.560 4,000 2,240 0.5600 0.334 0.334 0.340 0.334 0.334 6,710 0.3338 -1.75%
2021-08-31 0 0.570 0.550 0.580 0.540 0.570 17,000 9,460 0.5565 0.340 0.328 0.346 0.322 0.340 28,518 0.3317 -1.72%
2021-08-30 0 0.580 0.550 0.580 0.580 0.580 2,000 1,160 0.5800 0.346 0.328 0.346 0.346 0.346 3,355 0.3457 0.00%
2021-08-27 0 0.580 0.560 0.580 - - 0 0 - 0.346 0.334 0.346 - - 0 - -1.69%
2021-08-26 0 0.590 0.550 0.590 0.590 0.600 166,000 97,950 0.5901 0.352 0.328 0.352 0.352 0.358 278,472 0.3517 1.72%
2021-08-25 0 0.580 0.550 0.580 0.580 0.580 10,000 5,800 0.5800 0.346 0.328 0.346 0.346 0.346 16,775 0.3457 0.00%
2021-08-24 0 0.580 0.550 0.580 - - 0 0 - 0.346 0.328 0.346 - - 0 - 0.00%
2021-08-23 0 0.580 0.560 0.580 0.560 0.580 3,000 1,700 0.5667 0.346 0.334 0.346 0.334 0.346 5,033 0.3378 0.00%
2021-08-20 0 0.580 0.550 0.580 0.560 0.580 171,000 96,480 0.5642 0.346 0.328 0.346 0.334 0.346 286,859 0.3363 1.75%
2021-08-19 0 0.570 0.570 0.580 0.570 0.600 351,000 202,670 0.5774 0.340 0.340 0.346 0.340 0.358 588,817 0.3442 -3.39%
2021-08-18 0 0.590 0.590 0.600 0.590 0.590 14,000 8,260 0.5900 0.352 0.352 0.358 0.352 0.352 23,486 0.3517 0.00%
2021-08-17 0 0.590 0.570 0.590 0.580 0.600 139,000 82,660 0.5947 0.352 0.340 0.352 0.346 0.358 233,178 0.3545 -3.28%
2021-08-16 0 0.610 0.600 0.610 0.590 0.630 57,000 34,390 0.6033 0.364 0.358 0.364 0.352 0.376 95,620 0.3597 1.67%
2021-08-13 0 0.600 0.580 0.600 - - 0 0 - 0.358 0.346 0.358 - - 0 - 0.00%
2021-08-12 0 0.600 0.580 0.600 0.580 0.600 176,000 104,830 0.5956 0.358 0.346 0.358 0.346 0.358 295,247 0.3551 0.00%
2021-08-11 0 0.600 0.580 0.600 - - 0 0 - 0.358 0.346 0.358 - - 0 - 0.00%
2021-08-10 0 0.600 0.580 0.600 0.590 0.610 204,000 121,530 0.5957 0.358 0.346 0.358 0.352 0.364 342,218 0.3551 3.45%
2021-08-09 0 0.580 0.570 0.580 0.580 0.590 43,000 25,040 0.5823 0.346 0.340 0.346 0.346 0.352 72,134 0.3471 -1.69%
2021-08-06 0 0.590 0.580 0.590 - - 0 0 - 0.352 0.346 0.352 - - 0 - 0.00%
2021-08-05 0 0.590 0.570 0.610 0.570 0.590 194,000 112,130 0.5780 0.352 0.340 0.364 0.340 0.352 325,443 0.3445 0.00%
2021-08-04 0 0.590 0.580 0.600 0.570 0.600 24,000 13,880 0.5783 0.352 0.346 0.358 0.340 0.358 40,261 0.3448 1.72%
2021-08-03 0 0.580 0.570 0.580 0.570 0.590 31,000 17,860 0.5761 0.346 0.340 0.346 0.340 0.352 52,004 0.3434 -1.69%
2021-08-02 0 0.590 0.560 0.590 0.540 0.590 1,947,000 1,089,750 0.5597 0.352 0.334 0.352 0.322 0.352 3,266,172 0.3336 5.36%
2021-07-30 0 0.560 0.560 0.600 0.560 0.590 1,344,000 752,860 0.5602 0.334 0.334 0.358 0.334 0.352 2,254,615 0.3339 -1.75%
2021-07-29 0 0.570 0.570 0.590 0.560 0.610 942,000 533,440 0.5663 0.340 0.340 0.352 0.334 0.364 1,580,244 0.3376 -3.39%
2021-07-28 0 0.590 0.560 0.590 0.550 0.610 461,000 255,240 0.5537 0.352 0.334 0.352 0.328 0.364 773,346 0.3300 9.26%
2021-07-27 0 0.540 0.540 0.560 0.530 0.570 1,275,000 701,520 0.5502 0.322 0.322 0.334 0.316 0.340 2,138,865 0.3280 -3.57%
2021-07-26 0 0.560 0.550 0.570 0.540 0.580 1,237,000 690,020 0.5578 0.334 0.328 0.340 0.322 0.346 2,075,118 0.3325 -3.45%
2021-07-23 0 0.580 0.580 0.590 0.570 0.580 107,000 62,050 0.5799 0.346 0.346 0.352 0.340 0.346 179,497 0.3457 -3.33%
2021-07-22 0 0.600 0.590 0.600 0.590 0.600 206,000 121,910 0.5918 0.358 0.352 0.358 0.352 0.358 345,573 0.3528 3.45%
2021-07-21 0 0.580 0.580 0.590 0.570 0.640 1,691,000 1,003,140 0.5932 0.346 0.346 0.352 0.340 0.382 2,836,722 0.3536 1.75%
2021-07-20 0 0.570 0.570 0.590 0.560 0.590 210,000 119,770 0.5703 0.340 0.340 0.352 0.334 0.352 352,284 0.3400 -3.39%
2021-07-19 0 0.590 0.550 0.590 0.580 0.590 549,000 318,450 0.5801 0.352 0.328 0.352 0.346 0.352 920,970 0.3458 0.00%
2021-07-16 0 0.590 0.580 0.590 0.580 0.590 660,000 387,890 0.5877 0.352 0.346 0.352 0.346 0.352 1,107,177 0.3503 0.00%
2021-07-15 0 0.590 0.590 0.600 0.590 0.640 993,000 592,990 0.5972 0.352 0.352 0.358 0.352 0.382 1,665,798 0.3560 1.72%
2021-07-14 0 0.580 0.580 0.590 0.580 0.590 132,000 76,650 0.5807 0.346 0.346 0.352 0.346 0.352 221,435 0.3462 -3.33%
2021-07-13 0 0.600 0.580 0.600 0.580 0.600 7,000 4,160 0.5943 0.358 0.346 0.358 0.346 0.358 11,743 0.3543 0.00%
2021-07-12 0 0.600 0.580 0.600 0.570 0.600 47,000 27,320 0.5813 0.358 0.346 0.358 0.340 0.358 78,844 0.3465 3.45%
2021-07-09 0 0.580 0.600 0.610 0.560 0.610 389,000 225,300 0.5792 0.346 0.358 0.364 0.334 0.364 652,563 0.3453 -1.69%
2021-07-08 0 0.590 0.590 0.600 0.590 0.620 301,000 179,520 0.5964 0.352 0.352 0.358 0.352 0.370 504,940 0.3555 -1.67%
2021-07-07 0 0.600 0.600 0.610 0.600 0.610 34,000 20,420 0.6006 0.358 0.358 0.364 0.358 0.364 57,036 0.3580 -3.23%
2021-07-06 0 0.620 0.600 0.620 0.590 0.630 242,000 146,130 0.6038 0.370 0.358 0.370 0.352 0.376 405,965 0.3600 -1.59%
2021-07-05 0 0.630 0.600 0.630 0.590 0.640 975,000 583,870 0.5988 0.376 0.358 0.376 0.352 0.382 1,635,602 0.3570 3.28%
2021-07-02 0 0.610 0.610 0.640 0.590 0.650 868,000 523,610 0.6032 0.364 0.364 0.382 0.352 0.387 1,456,105 0.3596 -1.61%
2021-06-30 0 0.620 0.610 0.620 0.610 0.630 66,000 41,060 0.6221 0.370 0.364 0.370 0.364 0.376 110,718 0.3709 -1.59%
2021-06-29 0 0.630 0.610 0.630 0.610 0.650 230,000 141,740 0.6163 0.376 0.364 0.376 0.364 0.387 385,834 0.3674 0.00%
2021-06-28 0 0.630 0.620 0.630 0.600 0.650 354,000 213,850 0.6041 0.376 0.370 0.376 0.358 0.387 593,849 0.3601 1.61%
2021-06-25 0 0.620 0.600 0.620 0.580 0.650 445,000 268,130 0.6025 0.370 0.358 0.370 0.346 0.387 746,506 0.3592 1.64%
2021-06-24 0 0.610 0.590 0.610 0.610 0.630 72,000 44,430 0.6171 0.364 0.352 0.364 0.364 0.376 120,783 0.3678 -4.69%
2021-06-23 0 0.640 0.630 0.640 0.620 0.670 103,000 65,250 0.6335 0.382 0.376 0.382 0.370 0.399 172,787 0.3776 -1.54%
2021-06-22 0 0.650 0.640 0.650 0.620 0.670 524,000 337,690 0.6444 0.387 0.382 0.387 0.370 0.399 879,031 0.3842 0.00%
2021-06-21 0 0.650 0.620 0.650 0.610 0.680 465,000 295,280 0.6350 0.387 0.370 0.387 0.364 0.405 780,057 0.3785 -1.52%
2021-06-18 0 0.660 0.620 0.660 0.610 0.660 122,000 78,030 0.6396 0.393 0.370 0.393 0.364 0.393 204,660 0.3813 1.54%
2021-06-17 0 0.650 0.610 0.650 0.650 0.650 24,000 15,600 0.6500 0.387 0.364 0.387 0.387 0.387 40,261 0.3875 0.00%
2021-06-16 0 0.650 0.620 0.650 0.650 0.650 10,000 6,500 0.6500 0.387 0.370 0.387 0.387 0.387 16,775 0.3875 1.56%
2021-06-15 0 0.640 0.630 0.640 0.620 0.680 661,000 425,080 0.6431 0.382 0.376 0.382 0.370 0.405 1,108,855 0.3834 3.23%
2021-06-11 0 0.620 0.610 0.620 0.610 0.630 456,000 280,730 0.6156 0.370 0.364 0.370 0.364 0.376 764,959 0.3670 1.64%
2021-06-10 0 0.610 0.600 0.610 0.580 0.610 242,000 144,650 0.5977 0.364 0.358 0.364 0.346 0.364 405,965 0.3563 3.39%
2021-06-09 0 0.590 0.570 0.590 0.570 0.620 309,000 176,440 0.5710 0.352 0.340 0.352 0.340 0.370 518,360 0.3404 -3.28%
2021-06-08 0 0.610 0.600 0.610 0.590 0.630 89,000 53,240 0.5982 0.364 0.358 0.364 0.352 0.376 149,301 0.3566 -1.61%
2021-06-07 0 0.620 0.610 0.620 0.580 0.620 1,980,000 1,207,890 0.6100 0.370 0.364 0.370 0.346 0.370 3,321,531 0.3637 1.64%
2021-06-04 0 0.610 0.590 0.610 - - 0 0 - 0.364 0.352 0.364 - - 0 - -3.17%
2021-06-03 0 0.630 0.610 0.630 0.620 0.640 205,000 128,940 0.6290 0.376 0.364 0.376 0.370 0.382 343,896 0.3749 3.28%
2021-06-02 0 0.610 0.600 0.610 0.590 0.630 933,000 564,860 0.6054 0.364 0.358 0.364 0.352 0.376 1,565,146 0.3609 -3.17%
2021-06-01 0 0.630 0.620 0.640 0.600 0.680 1,417,000 881,470 0.6221 0.376 0.370 0.382 0.358 0.405 2,377,075 0.3708 -4.55%
2021-05-31 0 0.660 0.620 0.660 0.580 0.670 1,073,000 673,470 0.6277 0.393 0.370 0.393 0.346 0.399 1,800,001 0.3741 3.13%
2021-05-28 0 0.640 0.620 0.650 0.520 0.670 2,577,000 1,526,440 0.5923 0.382 0.370 0.387 0.310 0.399 4,323,023 0.3531 25.49%
2021-05-27 0 0.510 0.510 0.520 0.500 0.540 525,000 268,430 0.5113 0.304 0.304 0.310 0.298 0.322 880,709 0.3048 -5.56%
2021-05-26 0 0.540 0.520 0.540 0.510 0.580 10,000 5,350 0.5350 0.322 0.310 0.322 0.304 0.346 16,775 0.3189 3.85%
2021-05-25 0 0.520 0.510 0.520 0.490 0.540 811,000 418,235 0.5157 0.310 0.304 0.310 0.292 0.322 1,360,486 0.3074 6.12%
2021-05-24 0 0.490 0.490 0.510 0.490 0.500 22,000 10,980 0.4991 0.292 0.292 0.304 0.292 0.298 36,906 0.2975 0.00%
2021-05-21 0 0.490 0.490 0.500 0.490 0.540 3,630,000 1,792,330 0.4938 0.292 0.292 0.298 0.292 0.322 6,089,473 0.2943 0.00%
2021-05-20 0 0.490 0.480 0.495 0.480 0.540 1,280,000 634,595 0.4958 0.292 0.286 0.295 0.286 0.322 2,147,252 0.2955 -5.77%
2021-05-18 0 0.520 0.500 0.520 0.500 0.540 160,000 81,450 0.5091 0.310 0.298 0.310 0.298 0.322 268,407 0.3035 0.00%
2021-05-17 0 0.520 0.510 0.520 0.460 0.530 495,000 250,480 0.5060 0.310 0.304 0.310 0.274 0.316 830,383 0.3016 7.22%
2021-05-14 0 0.485 0.485 0.500 0.480 0.510 710,000 346,850 0.4885 0.289 0.289 0.298 0.286 0.304 1,191,054 0.2912 -2.02%
2021-05-13 0 0.495 0.480 0.500 0.475 0.510 279,000 138,800 0.4975 0.295 0.286 0.298 0.283 0.304 468,034 0.2966 -2.94%
2021-05-12 0 0.510 0.500 0.510 0.490 0.520 182,000 90,685 0.4983 0.304 0.298 0.304 0.292 0.310 305,312 0.2970 4.08%
2021-05-11 0 0.490 0.490 0.510 0.490 0.510 349,000 171,795 0.4922 0.292 0.292 0.304 0.292 0.304 585,462 0.2934 -3.92%
2021-05-10 0 0.510 0.500 0.510 0.500 0.530 466,000 236,340 0.5072 0.304 0.298 0.304 0.298 0.316 781,734 0.3023 2.00%
2021-05-07 0 0.500 0.490 0.500 0.495 0.520 479,000 240,200 0.5015 0.298 0.292 0.298 0.295 0.310 803,542 0.2989 3.09%
2021-05-06 0 0.485 0.475 0.500 0.475 0.490 19,000 9,180 0.4832 0.289 0.283 0.298 0.283 0.292 31,873 0.2880 -2.02%
2021-05-05 0 0.495 0.490 0.495 0.480 0.520 381,000 188,805 0.4956 0.295 0.292 0.295 0.286 0.310 639,143 0.2954 -2.94%
2021-05-04 0 0.510 0.500 0.510 0.500 0.520 204,000 103,980 0.5097 0.304 0.298 0.304 0.298 0.310 342,218 0.3038 2.00%
2021-05-03 0 0.500 0.475 0.500 0.475 0.500 93,000 46,425 0.4992 0.298 0.283 0.298 0.283 0.298 156,011 0.2976 0.00%
2021-04-30 0 0.500 0.485 0.500 0.460 0.520 499,000 240,680 0.4823 0.298 0.289 0.298 0.274 0.310 837,093 0.2875 6.38%
2021-04-29 0 0.470 0.460 0.470 0.460 0.470 41,000 18,930 0.4617 0.280 0.274 0.280 0.274 0.280 68,779 0.2752 1.08%
2021-04-28 0 0.465 0.460 0.465 0.460 0.470 61,000 28,085 0.4604 0.277 0.274 0.277 0.274 0.280 102,330 0.2745 1.09%
2021-04-27 0 0.460 0.455 0.460 - - 0 0 - 0.274 0.271 0.274 - - 0 - -1.08%
2021-04-26 0 0.465 0.460 0.465 0.455 0.470 448,000 204,945 0.4575 0.277 0.274 0.277 0.271 0.280 751,538 0.2727 -2.11%
2021-04-23 0 0.475 0.470 0.475 0.455 0.480 32,000 14,965 0.4677 0.283 0.280 0.283 0.271 0.286 53,681 0.2788 1.06%
2021-04-22 0 0.470 0.465 0.470 0.455 0.470 409,000 192,110 0.4697 0.280 0.277 0.280 0.271 0.280 686,114 0.2800 1.08%
2021-04-21 0 0.465 0.460 0.465 0.455 0.470 1,148,000 524,615 0.4570 0.277 0.274 0.277 0.271 0.280 1,925,817 0.2724 -1.06%
2021-04-20 0 0.470 0.460 0.470 0.470 0.480 416,000 195,555 0.4701 0.280 0.274 0.280 0.280 0.286 697,857 0.2802 0.00%
2021-04-19 0 0.470 0.460 0.470 0.450 0.480 453,000 211,520 0.4669 0.280 0.274 0.280 0.268 0.286 759,926 0.2783 0.00%
2021-04-16 0 0.470 0.450 0.470 0.450 0.470 319,000 146,580 0.4595 0.280 0.268 0.280 0.268 0.280 535,136 0.2739 2.17%
2021-04-15 0 0.460 0.455 0.460 0.445 0.460 274,000 123,450 0.4505 0.274 0.271 0.274 0.265 0.274 459,646 0.2686 -1.08%
2021-04-14 0 0.465 0.460 0.465 0.430 0.465 803,000 358,950 0.4470 0.277 0.274 0.277 0.256 0.277 1,347,065 0.2665 0.00%
2021-04-13 0 0.465 0.460 0.465 0.460 0.465 30,000 13,870 0.4623 0.277 0.274 0.277 0.274 0.277 50,326 0.2756 0.00%
2021-04-12 0 0.465 0.455 0.465 0.455 0.465 102,000 46,445 0.4553 0.277 0.271 0.277 0.271 0.277 171,109 0.2714 1.09%
2021-04-09 0 0.460 0.460 0.465 0.455 0.480 572,000 271,445 0.4746 0.274 0.274 0.277 0.271 0.286 959,553 0.2829 0.00%
2021-04-08 0 0.460 0.460 0.470 0.450 0.465 63,000 28,570 0.4535 0.274 0.274 0.280 0.268 0.277 105,685 0.2703 1.10%
2021-04-07 0 0.455 0.450 0.470 0.450 0.495 252,000 115,550 0.4585 0.271 0.268 0.280 0.268 0.295 422,740 0.2733 -5.21%
2021-04-01 0 0.480 0.470 0.480 0.465 0.495 1,382,000 650,010 0.4703 0.286 0.280 0.286 0.277 0.295 2,318,362 0.2804 3.23%
2021-03-31 0 0.485 0.480 0.485 0.460 0.485 267,000 125,465 0.4699 0.277 0.274 0.277 0.263 0.277 467,168 0.2686 0.00%
2021-03-30 0 0.485 0.470 0.485 0.465 0.490 620,000 298,460 0.4814 0.277 0.269 0.277 0.266 0.280 1,084,810 0.2751 1.04%
2021-03-29 0 0.480 0.470 0.485 0.460 0.485 70,000 32,605 0.4658 0.274 0.269 0.277 0.263 0.277 122,479 0.2662 1.05%
2021-03-26 0 0.475 0.470 0.475 0.465 0.480 43,000 20,200 0.4698 0.271 0.269 0.271 0.266 0.274 75,237 0.2685 2.15%
2021-03-25 0 0.465 0.460 0.465 0.450 0.470 235,000 106,850 0.4547 0.266 0.263 0.266 0.257 0.269 411,178 0.2599 0.00%
2021-03-24 0 0.465 0.450 0.470 0.445 0.465 1,044,000 475,610 0.4556 0.266 0.257 0.269 0.254 0.266 1,826,680 0.2604 -3.12%
2021-03-23 0 0.480 0.465 0.480 0.465 0.485 680,000 318,730 0.4687 0.274 0.266 0.274 0.266 0.277 1,189,791 0.2679 0.00%
2021-03-22 0 0.480 0.470 0.485 0.475 0.490 9,000 4,315 0.4794 0.274 0.269 0.277 0.271 0.280 15,747 0.2740 1.05%
2021-03-19 0 0.475 0.470 0.475 0.470 0.480 82,000 38,800 0.4732 0.271 0.269 0.271 0.269 0.274 143,475 0.2704 -1.04%
2021-03-18 0 0.480 0.475 0.480 0.465 0.480 103,000 47,920 0.4652 0.274 0.271 0.274 0.266 0.274 180,218 0.2659 1.05%
2021-03-17 0 0.475 0.470 0.475 0.460 0.480 730,000 338,650 0.4639 0.271 0.269 0.271 0.263 0.274 1,277,276 0.2651 0.00%
2021-03-16 0 0.475 0.465 0.480 0.465 0.485 410,000 195,670 0.4772 0.271 0.266 0.274 0.266 0.277 717,374 0.2728 -2.06%
2021-03-15 0 0.485 0.480 0.490 0.475 0.490 6,000 2,885 0.4808 0.277 0.274 0.280 0.271 0.280 10,498 0.2748 -1.02%
2021-03-12 0 0.490 0.475 0.490 0.475 0.500 381,000 184,415 0.4840 0.280 0.271 0.280 0.271 0.286 666,633 0.2766 0.00%
2021-03-11 0 0.490 0.480 0.490 0.475 0.510 51,000 24,465 0.4797 0.280 0.274 0.280 0.271 0.291 89,234 0.2742 3.16%
2021-03-10 0 0.475 0.460 0.480 - - 0 0 - 0.271 0.263 0.274 - - 0 - -1.04%
2021-03-09 0 0.480 0.460 0.480 0.455 0.485 114,000 53,435 0.4687 0.274 0.263 0.274 0.260 0.277 199,465 0.2679 2.13%
2021-03-08 0 0.470 0.470 0.475 0.465 0.490 166,000 77,635 0.4677 0.269 0.269 0.271 0.266 0.280 290,449 0.2673 -2.08%
2021-03-05 0 0.480 0.460 0.480 0.455 0.480 70,000 33,540 0.4791 0.274 0.263 0.274 0.260 0.274 122,479 0.2738 0.00%
2021-03-04 0 0.480 0.480 0.485 0.480 0.485 58,000 27,895 0.4809 0.274 0.274 0.277 0.274 0.277 101,482 0.2749 -1.03%
2021-03-03 0 0.485 0.480 0.485 0.475 0.485 9,000 4,285 0.4761 0.277 0.274 0.277 0.271 0.277 15,747 0.2721 0.00%
2021-03-02 0 0.485 0.475 0.485 0.470 0.500 489,000 233,680 0.4779 0.277 0.271 0.277 0.269 0.286 855,600 0.2731 -2.02%
2021-03-01 0 0.495 0.480 0.495 0.480 0.510 75,000 36,625 0.4883 0.283 0.274 0.283 0.274 0.291 131,227 0.2791 4.21%
2021-02-26 0 0.475 0.465 0.475 0.450 0.480 419,000 196,605 0.4692 0.271 0.266 0.271 0.257 0.274 733,121 0.2682 2.15%
2021-02-25 0 0.465 0.460 0.465 0.460 0.470 143,000 66,060 0.4620 0.266 0.263 0.266 0.263 0.269 250,206 0.2640 0.00%
2021-02-24 0 0.465 0.450 0.465 0.465 0.480 45,000 20,975 0.4661 0.266 0.257 0.266 0.266 0.274 78,736 0.2664 -3.12%
2021-02-23 0 0.480 0.470 0.485 0.465 0.485 122,000 57,410 0.4706 0.274 0.269 0.277 0.266 0.277 213,463 0.2689 1.05%
2021-02-22 0 0.475 0.470 0.480 0.475 0.485 179,000 86,225 0.4817 0.271 0.269 0.274 0.271 0.277 313,195 0.2753 -2.06%
2021-02-19 0 0.485 0.475 0.485 0.475 0.485 25,000 12,105 0.4842 0.277 0.271 0.277 0.271 0.277 43,742 0.2767 2.11%
2021-02-18 0 0.475 0.475 0.485 0.465 0.485 135,000 63,895 0.4733 0.271 0.271 0.277 0.266 0.277 236,209 0.2705 -2.06%
2021-02-17 0 0.485 0.485 0.490 0.465 0.495 285,000 137,455 0.4823 0.277 0.277 0.280 0.266 0.283 498,663 0.2756 -1.02%
2021-02-16 0 0.490 0.475 0.490 0.450 0.560 2,222,000 1,067,270 0.4803 0.280 0.271 0.280 0.257 0.320 3,887,818 0.2745 -9.26%
2021-02-11 0 0.540 0.530 0.540 0.480 0.540 481,000 239,660 0.4983 0.309 0.303 0.309 0.274 0.309 841,602 0.2848 8.00%
2021-02-10 0 0.500 0.485 0.500 0.435 0.520 2,131,000 990,680 0.4649 0.286 0.277 0.286 0.249 0.297 3,728,596 0.2657 14.94%
2021-02-09 0 0.435 0.435 0.440 0.425 0.440 1,131,000 485,990 0.4297 0.249 0.249 0.251 0.243 0.251 1,978,903 0.2456 2.35%
2021-02-08 0 0.425 0.425 0.435 0.425 0.440 244,000 104,605 0.4287 0.243 0.243 0.249 0.243 0.251 426,925 0.2450 -1.16%
2021-02-05 0 0.430 0.425 0.435 0.425 0.440 338,000 145,360 0.4301 0.246 0.243 0.249 0.243 0.251 591,396 0.2458 0.00%
2021-02-04 0 0.430 0.430 0.435 0.430 0.440 331,000 142,880 0.4317 0.246 0.246 0.249 0.246 0.251 579,148 0.2467 0.00%
2021-02-03 0 0.430 0.425 0.430 0.420 0.435 1,982,000 846,330 0.4270 0.246 0.243 0.246 0.240 0.249 3,467,892 0.2440 1.18%
2021-02-02 0 0.425 0.420 0.425 0.425 0.445 507,000 217,285 0.4286 0.243 0.240 0.243 0.243 0.254 887,094 0.2449 -4.49%
2021-02-01 0 0.445 0.435 0.445 0.435 0.450 840,000 372,565 0.4435 0.254 0.249 0.254 0.249 0.257 1,469,742 0.2535 1.14%
2021-01-29 0 0.440 0.420 0.440 0.420 0.445 1,304,000 565,255 0.4335 0.251 0.240 0.251 0.240 0.254 2,281,600 0.2477 2.33%
2021-01-28 0 0.430 0.430 0.445 0.430 0.450 1,198,000 524,830 0.4381 0.246 0.246 0.254 0.246 0.257 2,096,132 0.2504 -4.44%
2021-01-27 0 0.450 0.440 0.450 0.420 0.475 3,363,000 1,499,985 0.4460 0.257 0.251 0.257 0.240 0.271 5,884,218 0.2549 3.45%
2021-01-26 0 0.435 0.430 0.435 0.410 0.435 1,983,000 834,520 0.4208 0.249 0.246 0.249 0.234 0.249 3,469,642 0.2405 3.57%
2021-01-25 0 0.420 0.415 0.420 0.410 0.425 1,099,000 461,480 0.4199 0.240 0.237 0.240 0.234 0.243 1,922,913 0.2400 1.20%
2021-01-22 0 0.415 0.415 0.420 0.400 0.430 3,047,000 1,258,515 0.4130 0.237 0.237 0.240 0.229 0.246 5,331,315 0.2361 2.47%
2021-01-21 0 0.405 0.405 0.415 0.385 0.415 3,263,000 1,305,715 0.4002 0.231 0.231 0.237 0.220 0.237 5,709,249 0.2287 8.00%
2021-01-20 0 0.375 0.375 0.385 0.375 0.385 268,000 103,170 0.3850 0.214 0.214 0.220 0.214 0.220 468,918 0.2200 0.00%
2021-01-19 0 0.375 0.375 0.380 0.370 0.385 4,122,000 1,542,800 0.3743 0.214 0.214 0.217 0.211 0.220 7,212,235 0.2139 -1.32%
2021-01-18 0 0.380 0.380 0.385 0.370 0.385 447,000 169,855 0.3800 0.217 0.217 0.220 0.211 0.220 782,113 0.2172 -1.30%
2021-01-15 0 0.385 0.380 0.385 0.380 0.400 990,000 378,215 0.3820 0.220 0.217 0.220 0.217 0.229 1,732,196 0.2183 -2.53%
2021-01-14 0 0.395 0.385 0.395 0.380 0.440 2,542,000 1,021,930 0.4020 0.226 0.220 0.226 0.217 0.251 4,447,720 0.2298 6.76%
2021-01-13 0 0.370 0.370 0.380 0.370 0.380 365,000 137,920 0.3779 0.211 0.211 0.217 0.211 0.217 638,638 0.2160 -2.63%
2021-01-12 0 0.380 0.375 0.380 0.375 0.380 570,000 214,190 0.3758 0.217 0.214 0.217 0.214 0.217 997,325 0.2148 1.33%
2021-01-11 0 0.375 0.375 0.385 0.375 0.385 219,000 83,110 0.3795 0.214 0.214 0.220 0.214 0.220 383,183 0.2169 -2.60%
2021-01-08 0 0.385 0.380 0.390 0.375 0.385 454,000 173,590 0.3824 0.220 0.217 0.223 0.214 0.220 794,361 0.2185 1.32%
2021-01-07 0 0.380 0.380 0.385 0.380 0.385 268,000 102,380 0.3820 0.217 0.217 0.220 0.217 0.220 468,918 0.2183 0.00%
2021-01-06 0 0.380 0.380 0.385 0.375 0.385 831,000 317,305 0.3818 0.217 0.217 0.220 0.214 0.220 1,453,995 0.2182 0.00%
2021-01-05 0 0.380 0.380 0.400 0.375 0.390 909,000 348,750 0.3837 0.217 0.217 0.229 0.214 0.223 1,590,471 0.2193 0.00%
2021-01-04 0 0.380 0.375 0.380 0.375 0.385 332,000 127,100 0.3828 0.217 0.214 0.217 0.214 0.220 580,898 0.2188 -1.30%
2020-12-31 0 0.385 0.380 0.390 0.380 0.390 1,345,000 517,855 0.3850 0.220 0.217 0.223 0.217 0.223 2,353,337 0.2201 -1.28%
2020-12-30 0 0.390 0.385 0.395 0.380 0.400 851,000 333,000 0.3913 0.223 0.220 0.226 0.217 0.229 1,488,989 0.2236 1.30%
2020-12-29 0 0.385 0.380 0.385 0.380 0.400 525,000 202,815 0.3863 0.220 0.217 0.220 0.217 0.229 918,589 0.2208 -1.28%
2020-12-28 0 0.390 0.390 0.395 0.380 0.400 352,000 138,260 0.3928 0.223 0.223 0.226 0.217 0.229 615,892 0.2245 0.00%
2020-12-24 0 0.390 0.375 0.390 0.385 0.395 163,000 62,770 0.3851 0.223 0.214 0.223 0.220 0.226 285,200 0.2201 0.00%
2020-12-23 0 0.390 0.380 0.390 0.380 0.395 162,000 61,835 0.3817 0.223 0.217 0.223 0.217 0.226 283,450 0.2182 0.00%
2020-12-22 0 0.390 0.380 0.390 0.385 0.415 253,000 98,545 0.3895 0.223 0.217 0.223 0.220 0.237 442,672 0.2226 -2.50%
2020-12-21 0 0.400 0.390 0.400 0.390 0.415 484,000 190,535 0.3937 0.229 0.223 0.229 0.223 0.237 846,852 0.2250 1.27%
2020-12-18 0 0.395 0.385 0.395 0.385 0.395 1,352,000 527,115 0.3899 0.226 0.220 0.226 0.220 0.226 2,365,585 0.2228 1.28%
2020-12-17 0 0.390 0.385 0.390 0.385 0.395 500,000 194,790 0.3896 0.223 0.220 0.223 0.220 0.226 874,847 0.2227 1.30%
2020-12-16 0 0.385 0.370 0.385 0.380 0.390 73,000 27,975 0.3832 0.220 0.211 0.220 0.217 0.223 127,728 0.2190 2.67%
2020-12-15 0 0.375 0.370 0.380 0.370 0.380 43,000 16,125 0.3750 0.214 0.211 0.217 0.211 0.217 75,237 0.2143 -1.32%
2020-12-14 0 0.380 0.370 0.380 0.375 0.380 97,000 36,380 0.3751 0.217 0.211 0.217 0.214 0.217 169,720 0.2144 4.11%
2020-12-11 0 0.365 0.365 0.370 0.360 0.385 668,000 245,995 0.3683 0.209 0.209 0.211 0.206 0.220 1,168,795 0.2105 -3.95%
2020-12-10 0 0.380 0.360 0.380 0.370 0.390 164,000 60,780 0.3706 0.217 0.206 0.217 0.211 0.223 286,950 0.2118 -2.56%
2020-12-09 0 0.390 0.380 0.390 0.380 0.390 195,000 74,110 0.3801 0.223 0.217 0.223 0.217 0.223 341,190 0.2172 -1.27%
2020-12-08 0 0.395 0.385 0.395 0.375 0.400 328,000 125,515 0.3827 0.226 0.220 0.226 0.214 0.229 573,899 0.2187 1.28%
2020-12-07 0 0.390 0.385 0.390 0.385 0.400 200,000 78,735 0.3937 0.223 0.220 0.223 0.220 0.229 349,939 0.2250 -1.27%
2020-12-04 0 0.395 0.385 0.395 0.385 0.395 193,000 75,735 0.3924 0.226 0.220 0.226 0.220 0.226 337,691 0.2243 -2.47%
2020-12-03 0 0.405 0.380 0.405 0.380 0.405 143,000 54,510 0.3812 0.231 0.217 0.231 0.217 0.231 250,206 0.2179 6.58%
2020-12-02 0 0.380 0.395 0.400 0.365 0.410 2,991,000 1,140,820 0.3814 0.217 0.226 0.229 0.209 0.234 5,233,332 0.2180 -5.00%
2020-12-01 0 0.400 0.390 0.400 0.380 0.400 1,139,000 435,465 0.3823 0.229 0.223 0.229 0.217 0.229 1,992,901 0.2185 5.26%
2020-11-30 0 0.380 0.380 0.385 0.380 0.385 565,000 214,900 0.3804 0.217 0.217 0.220 0.217 0.220 988,577 0.2174 0.00%
2020-11-27 0 0.380 0.375 0.380 0.380 0.415 3,890,000 1,487,265 0.3823 0.217 0.214 0.217 0.217 0.237 6,806,307 0.2185 -5.00%
2020-11-26 0 0.400 0.395 0.400 0.390 0.400 1,174,000 459,655 0.3915 0.229 0.226 0.229 0.223 0.229 2,054,140 0.2238 -4.76%
2020-11-25 0 0.420 0.395 0.420 0.390 0.420 880,000 346,890 0.3942 0.240 0.226 0.240 0.223 0.240 1,539,730 0.2253 2.44%
2020-11-24 0 0.410 0.410 0.415 0.400 0.420 684,000 278,225 0.4068 0.234 0.234 0.237 0.229 0.240 1,196,790 0.2325 2.50%
2020-11-23 0 0.400 0.400 0.405 0.400 0.405 1,345,000 538,170 0.4001 0.229 0.229 0.231 0.229 0.231 2,353,337 0.2287 0.00%
2020-11-20 0 0.400 0.390 0.400 0.385 0.430 1,590,000 631,230 0.3970 0.229 0.223 0.229 0.220 0.246 2,782,012 0.2269 -0.00%
2020-11-19 0 0.430 0.425 0.430 0.425 0.440 1,733,000 744,095 0.4294 0.229 0.226 0.229 0.226 0.234 3,259,635 0.2283 0.00%
2020-11-18 0 0.430 0.425 0.435 0.420 0.455 261,000 111,770 0.4282 0.229 0.226 0.231 0.223 0.242 490,920 0.2277 -1.15%
2020-11-17 0 0.435 0.430 0.440 0.425 0.465 570,000 246,500 0.4325 0.231 0.229 0.234 0.226 0.247 1,072,125 0.2299 1.16%
2020-11-16 0 0.430 0.420 0.425 0.410 0.430 2,498,000 1,050,905 0.4207 0.229 0.223 0.226 0.218 0.229 4,698,539 0.2237 1.18%
2020-11-13 0 0.425 0.415 0.425 0.415 0.430 1,077,000 448,695 0.4166 0.226 0.221 0.226 0.221 0.229 2,025,751 0.2215 -2.30%
2020-11-12 0 0.435 0.410 0.435 0.405 0.440 865,000 362,470 0.4190 0.231 0.218 0.231 0.215 0.234 1,626,996 0.2228 1.16%
2020-11-11 0 0.430 0.425 0.430 0.405 0.455 1,047,000 449,685 0.4295 0.229 0.226 0.229 0.215 0.242 1,969,323 0.2283 0.00%
2020-11-10 0 0.430 0.430 0.435 0.420 0.450 1,822,000 789,530 0.4333 0.229 0.229 0.231 0.223 0.239 3,427,037 0.2304 0.00%
2020-11-09 0 0.430 0.420 0.425 0.385 0.445 2,583,000 1,068,080 0.4135 0.229 0.223 0.226 0.205 0.237 4,858,417 0.2198 7.50%
2020-11-06 0 0.400 0.395 0.400 0.375 0.415 3,698,000 1,444,820 0.3907 0.213 0.210 0.213 0.199 0.221 6,955,643 0.2077 3.90%
2020-11-05 0 0.385 0.375 0.385 0.375 0.385 1,747,000 663,210 0.3796 0.205 0.199 0.205 0.199 0.205 3,285,968 0.2018 1.32%
2020-11-04 0 0.380 0.375 0.380 0.375 0.380 78,000 29,390 0.3768 0.202 0.199 0.202 0.199 0.202 146,712 0.2003 1.33%
2020-11-03 0 0.375 0.375 0.385 0.375 0.380 276,000 104,665 0.3792 0.199 0.199 0.205 0.199 0.202 519,134 0.2016 0.00%
2020-11-02 0 0.375 0.375 0.380 0.370 0.380 343,000 128,190 0.3737 0.199 0.199 0.202 0.197 0.202 645,156 0.1987 1.35%
2020-10-30 0 0.370 0.365 0.380 0.365 0.380 349,000 129,770 0.3718 0.197 0.194 0.202 0.194 0.202 656,441 0.1977 -1.33%
2020-10-29 0 0.375 0.375 0.385 0.370 0.380 621,000 234,485 0.3776 0.199 0.199 0.205 0.197 0.202 1,168,051 0.2007 0.00%
2020-10-28 0 0.375 0.370 0.385 0.370 0.390 47,000 17,620 0.3749 0.199 0.197 0.205 0.197 0.207 88,403 0.1993 -2.60%
2020-10-27 0 0.385 0.385 0.390 0.385 0.405 1,453,000 564,365 0.3884 0.205 0.205 0.207 0.205 0.215 2,732,977 0.2065 0.00%
2020-10-23 0 0.385 0.385 0.395 0.380 0.390 4,886,000 1,873,985 0.3835 0.205 0.205 0.210 0.202 0.207 9,190,176 0.2039 1.32%
2020-10-22 0 0.380 0.375 0.385 0.375 0.385 1,486,000 563,610 0.3793 0.202 0.199 0.205 0.199 0.205 2,795,047 0.2016 1.33%
2020-10-21 0 0.375 0.370 0.380 0.375 0.380 902,000 341,960 0.3791 0.199 0.197 0.202 0.199 0.202 1,696,590 0.2016 0.00%
2020-10-20 0 0.375 0.365 0.375 0.370 0.380 406,000 153,095 0.3771 0.199 0.194 0.199 0.197 0.202 763,654 0.2005 -1.32%
2020-10-19 0 0.380 0.375 0.390 0.380 0.390 567,000 216,000 0.3810 0.202 0.199 0.207 0.202 0.207 1,066,482 0.2025 1.33%
2020-10-16 0 0.375 0.370 0.380 0.375 0.380 422,000 159,730 0.3785 0.199 0.197 0.202 0.199 0.202 793,748 0.2012 1.35%
2020-10-15 0 0.370 0.365 0.370 0.370 0.375 37,000 13,740 0.3714 0.197 0.194 0.197 0.197 0.199 69,594 0.1974 0.00%
2020-10-14 0 0.370 0.370 0.375 0.370 0.380 256,000 97,060 0.3791 0.197 0.197 0.199 0.197 0.202 481,516 0.2016 -2.63%
2020-10-12 0 0.380 0.370 0.380 0.370 0.380 317,000 120,170 0.3791 0.202 0.197 0.202 0.197 0.202 596,252 0.2015 1.33%
2020-10-09 0 0.375 0.360 0.375 - - 0 0 - 0.199 0.191 0.199 - - 0 - 0.00%
2020-10-08 0 0.375 0.360 0.375 0.360 0.380 71,000 26,795 0.3774 0.199 0.191 0.199 0.191 0.202 133,545 0.2006 -1.32%
2020-10-07 0 0.380 0.365 0.380 0.380 0.380 24,000 9,120 0.3800 0.202 0.194 0.202 0.202 0.202 45,142 0.2020 0.00%
2020-10-06 0 0.380 0.365 0.380 0.360 0.380 105,000 38,695 0.3685 0.202 0.194 0.202 0.191 0.202 197,497 0.1959 2.70%
2020-10-05 0 0.370 0.350 0.370 0.340 0.375 849,000 304,130 0.3582 0.197 0.186 0.197 0.181 0.199 1,596,901 0.1905 2.78%
2020-09-30 0 0.360 0.355 0.365 0.360 0.370 240,000 87,230 0.3635 0.191 0.189 0.194 0.191 0.197 451,421 0.1932 -2.70%
2020-09-29 0 0.370 0.350 0.370 0.340 0.370 1,433,000 501,780 0.3502 0.197 0.186 0.197 0.181 0.197 2,695,359 0.1862 2.78%
2020-09-28 0 0.360 0.350 0.365 0.340 0.370 1,370,000 480,465 0.3507 0.191 0.186 0.194 0.181 0.197 2,576,861 0.1865 0.00%
2020-09-25 0 0.360 0.355 0.360 0.350 0.380 191,000 68,705 0.3597 0.191 0.189 0.191 0.186 0.202 359,256 0.1912 -2.70%
2020-09-24 0 0.370 0.365 0.370 0.360 0.380 242,000 90,830 0.3753 0.197 0.194 0.197 0.191 0.202 455,183 0.1995 -1.33%
2020-09-23 0 0.375 0.360 0.380 0.355 0.440 2,626,000 996,800 0.3796 0.199 0.191 0.202 0.189 0.234 4,939,296 0.2018 5.63%
2020-09-22 0 0.355 0.350 0.355 0.345 0.355 689,000 241,285 0.3502 0.189 0.186 0.189 0.183 0.189 1,295,954 0.1862 2.90%
2020-09-21 0 0.345 0.345 0.355 0.345 0.355 218,000 76,365 0.3503 0.183 0.183 0.189 0.183 0.189 410,041 0.1862 -4.17%
2020-09-18 0 0.360 0.345 0.360 0.340 0.360 433,000 149,210 0.3446 0.191 0.183 0.191 0.181 0.191 814,438 0.1832 4.35%
2020-09-17 0 0.345 0.340 0.350 0.345 0.345 110,000 37,450 0.3405 0.183 0.181 0.186 0.183 0.183 206,901 0.1810 0.00%
2020-09-16 0 0.345 0.335 0.345 0.345 0.345 10,000 3,450 0.3450 0.183 0.178 0.183 0.183 0.183 18,809 0.1834 -1.43%
2020-09-15 0 0.350 0.340 0.350 0.335 0.350 158,000 54,780 0.3467 0.186 0.181 0.186 0.178 0.186 297,185 0.1843 2.94%
2020-09-14 0 0.340 0.340 0.350 0.340 0.340 300,000 102,000 0.3400 0.181 0.181 0.186 0.181 0.181 564,276 0.1808 0.00%
2020-09-11 0 0.340 0.340 0.360 0.340 0.360 3,000 1,040 0.3467 0.181 0.181 0.191 0.181 0.191 5,643 0.1843 0.00%
2020-09-10 0 0.340 0.340 0.360 0.335 0.340 38,000 12,780 0.3363 0.181 0.181 0.191 0.178 0.181 71,475 0.1788 -4.23%
2020-09-09 0 0.355 0.340 0.380 - - 0 0 - 0.189 0.181 0.202 - - 0 - 0.00%
2020-09-08 0 0.355 0.355 0.380 0.345 0.380 276,000 102,015 0.3696 0.189 0.189 0.202 0.183 0.202 519,134 0.1965 2.90%
2020-09-07 0 0.345 0.345 0.370 0.340 0.345 214,000 73,040 0.3413 0.183 0.183 0.197 0.181 0.183 402,517 0.1815 1.47%
2020-09-04 0 0.340 0.335 0.345 0.340 0.345 8,000 2,750 0.3438 0.181 0.178 0.183 0.181 0.183 15,047 0.1828 -1.45%
2020-09-03 0 0.345 0.340 0.345 0.345 0.365 527,000 186,070 0.3531 0.183 0.181 0.183 0.183 0.194 991,245 0.1877 0.00%
2020-09-02 0 0.345 0.345 0.365 0.340 0.345 122,000 41,670 0.3416 0.183 0.183 0.194 0.181 0.183 229,472 0.1816 1.47%
2020-09-01 0 0.340 0.340 0.355 0.335 0.375 164,000 57,115 0.3483 0.181 0.181 0.189 0.178 0.199 308,471 0.1852 -6.85%
2020-08-31 0 0.365 0.345 0.365 0.340 0.365 45,000 15,960 0.3547 0.194 0.183 0.194 0.181 0.194 84,641 0.1886 2.82%
2020-08-28 0 0.355 0.345 0.360 0.345 0.355 74,000 26,230 0.3545 0.189 0.183 0.191 0.183 0.189 139,188 0.1885 2.90%
2020-08-27 0 0.345 0.335 0.365 0.345 0.370 497,000 175,110 0.3523 0.183 0.178 0.194 0.183 0.197 934,817 0.1873 -8.00%
2020-08-26 0 0.375 0.375 0.380 0.360 0.375 13,000 4,770 0.3669 0.199 0.199 0.202 0.191 0.199 24,452 0.1951 1.35%
2020-08-25 0 0.370 0.360 0.380 0.370 0.375 137,000 50,735 0.3703 0.197 0.191 0.202 0.197 0.199 257,686 0.1969 0.00%
2020-08-24 0 0.370 0.365 0.370 0.360 0.370 1,161,000 429,470 0.3699 0.197 0.194 0.197 0.191 0.197 2,183,748 0.1967 0.00%
2020-08-21 0 0.370 0.360 0.370 0.370 0.375 64,000 23,725 0.3707 0.197 0.191 0.197 0.197 0.199 120,379 0.1971 0.00%
2020-08-20 0 0.370 0.370 0.375 0.355 0.375 426,000 156,465 0.3673 0.197 0.197 0.199 0.189 0.199 801,272 0.1953 0.00%
2020-08-19 0 0.370 0.370 0.375 0.370 0.375 141,000 52,200 0.3702 0.197 0.197 0.199 0.197 0.199 265,210 0.1968 -1.33%
2020-08-18 0 0.375 0.370 0.375 0.375 0.375 24,000 9,000 0.3750 0.199 0.197 0.199 0.199 0.199 45,142 0.1994 0.00%
2020-08-17 0 0.375 0.375 0.380 0.375 0.390 75,000 28,340 0.3779 0.199 0.199 0.202 0.199 0.207 141,069 0.2009 -1.32%
2020-08-14 0 0.380 0.375 0.380 0.375 0.390 707,000 269,020 0.3805 0.202 0.199 0.202 0.199 0.207 1,329,811 0.2023 -1.30%
2020-08-13 0 0.385 0.385 0.390 0.380 0.390 87,000 33,865 0.3893 0.205 0.205 0.207 0.202 0.207 163,640 0.2069 -1.28%
2020-08-12 0 0.390 0.385 0.390 0.365 0.395 182,000 69,020 0.3792 0.207 0.205 0.207 0.194 0.210 342,327 0.2016 5.41%
2020-08-11 0 0.370 0.370 0.375 0.365 0.370 549,000 203,120 0.3700 0.197 0.197 0.199 0.194 0.197 1,032,625 0.1967 0.00%
2020-08-10 0 0.370 0.365 0.370 0.365 0.370 44,000 16,265 0.3697 0.197 0.194 0.197 0.194 0.197 82,760 0.1965 0.00%
2020-08-07 0 0.370 0.365 0.370 0.355 0.370 7,000 2,560 0.3657 0.197 0.194 0.197 0.189 0.197 13,166 0.1944 2.78%
2020-08-06 0 0.360 0.360 0.370 0.360 0.370 108,000 39,940 0.3698 0.191 0.191 0.197 0.191 0.197 203,139 0.1966 -2.70%
2020-08-05 0 0.370 0.370 0.375 0.370 0.375 202,000 75,040 0.3715 0.197 0.197 0.199 0.197 0.199 379,946 0.1975 0.00%
2020-08-04 0 0.370 0.370 0.380 0.360 0.375 779,000 288,475 0.3703 0.197 0.197 0.202 0.191 0.199 1,465,237 0.1969 -1.33%
2020-08-03 0 0.375 0.375 0.380 0.370 0.380 400,000 149,690 0.3742 0.199 0.199 0.202 0.197 0.202 752,368 0.1990 1.35%
2020-07-31 0 0.370 0.365 0.370 0.365 0.370 74,000 27,320 0.3692 0.197 0.194 0.197 0.194 0.197 139,188 0.1963 -1.33%
2020-07-30 0 0.375 0.365 0.375 0.360 0.380 498,000 185,675 0.3728 0.199 0.194 0.199 0.191 0.202 936,698 0.1982 1.35%
2020-07-29 0 0.370 0.360 0.370 0.370 0.375 135,000 50,270 0.3724 0.197 0.191 0.197 0.197 0.199 253,924 0.1980 1.37%
2020-07-28 0 0.365 0.355 0.365 0.350 0.395 694,000 258,275 0.3722 0.194 0.189 0.194 0.186 0.210 1,305,359 0.1979 0.00%
2020-07-27 0 0.365 0.360 0.375 0.360 0.405 2,462,000 914,655 0.3715 0.194 0.191 0.199 0.191 0.215 4,630,825 0.1975 -8.75%
2020-07-24 0 0.400 0.380 0.400 0.380 0.415 1,134,000 457,135 0.4031 0.213 0.202 0.213 0.202 0.221 2,132,963 0.2143 0.00%
2020-07-23 0 0.400 0.395 0.415 0.375 0.410 877,000 342,880 0.3910 0.213 0.210 0.221 0.199 0.218 1,649,567 0.2079 1.27%
2020-07-22 0 0.395 0.390 0.395 0.385 0.415 499,000 200,335 0.4015 0.210 0.207 0.210 0.205 0.221 938,579 0.2134 -3.66%
2020-07-21 0 0.410 0.405 0.410 0.405 0.440 2,628,000 1,083,705 0.4124 0.218 0.215 0.218 0.215 0.234 4,943,058 0.2192 -6.82%
2020-07-20 0 0.440 0.435 0.440 0.430 0.455 823,000 359,140 0.4364 0.234 0.231 0.234 0.229 0.242 1,547,997 0.2320 -3.30%
2020-07-17 0 0.455 0.450 0.470 0.450 0.455 142,000 64,385 0.4534 0.242 0.239 0.250 0.239 0.242 267,091 0.2411 -3.19%
2020-07-16 0 0.470 0.450 0.470 0.450 0.470 188,000 84,695 0.4505 0.250 0.239 0.250 0.239 0.250 353,613 0.2395 2.17%
2020-07-15 0 0.460 0.455 0.460 0.460 0.470 202,000 93,280 0.4618 0.245 0.242 0.245 0.245 0.250 379,946 0.2455 -2.13%
2020-07-14 0 0.470 0.460 0.470 0.455 0.470 56,000 26,265 0.4690 0.250 0.245 0.250 0.242 0.250 105,332 0.2494 0.00%
2020-07-13 0 0.470 0.465 0.485 0.425 0.485 837,000 375,150 0.4482 0.250 0.247 0.258 0.226 0.258 1,574,330 0.2383 -1.05%
2020-07-10 0 0.475 0.470 0.475 0.470 0.475 208,000 97,800 0.4702 0.253 0.250 0.253 0.250 0.253 391,231 0.2500 1.06%
2020-07-09 0 0.470 0.470 0.480 0.460 0.470 560,000 259,670 0.4637 0.250 0.250 0.255 0.245 0.250 1,053,315 0.2465 0.00%
2020-07-08 0 0.470 0.465 0.470 0.470 0.480 189,000 90,370 0.4781 0.250 0.247 0.250 0.250 0.255 355,494 0.2542 -2.08%
2020-07-07 0 0.480 0.475 0.480 0.470 0.530 623,000 296,890 0.4765 0.255 0.253 0.255 0.250 0.282 1,171,813 0.2534 -11.11%
2020-07-06 0 0.540 0.495 0.540 0.485 0.550 981,000 513,070 0.5230 0.287 0.263 0.287 0.258 0.292 1,845,183 0.2781 14.89%
2020-07-03 0 0.470 0.470 0.485 0.470 0.470 151,000 70,970 0.4700 0.250 0.250 0.258 0.250 0.250 284,019 0.2499 0.00%
2020-07-02 0 0.470 0.460 0.490 0.460 0.470 152,000 70,905 0.4665 0.250 0.245 0.261 0.245 0.250 285,900 0.2480 0.00%
2020-06-30 0 0.470 0.470 0.480 0.460 0.470 32,000 14,950 0.4672 0.250 0.250 0.255 0.245 0.250 60,189 0.2484 0.00%
2020-06-29 0 0.470 0.450 0.470 0.465 0.470 4,000 1,865 0.4663 0.250 0.239 0.250 0.247 0.250 7,524 0.2479 0.00%
2020-06-26 0 0.470 0.450 0.480 0.455 0.470 49,000 22,770 0.4647 0.250 0.239 0.255 0.242 0.250 92,165 0.2471 0.00%
2020-06-24 0 0.470 0.450 0.490 - - 0 0 - 0.250 0.239 0.261 - - 0 - 0.00%
2020-06-23 0 0.470 0.460 0.470 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2020-06-22 0 0.470 0.465 0.470 0.465 0.475 468,000 219,925 0.4699 0.250 0.247 0.250 0.247 0.253 880,271 0.2498 -5.05%
2020-06-19 0 0.495 0.460 0.495 0.450 0.495 1,489,000 695,400 0.4670 0.263 0.245 0.263 0.239 0.263 2,800,690 0.2483 3.13%
2020-06-18 0 0.480 0.480 0.495 - - 0 0 - 0.255 0.255 0.263 - - 0 - 1.05%
2020-06-17 0 0.475 0.475 0.485 0.475 0.475 12,000 5,700 0.4750 0.253 0.253 0.258 0.253 0.253 22,571 0.2525 0.00%
2020-06-16 0 0.475 0.470 0.475 0.470 0.480 189,000 90,315 0.4779 0.253 0.250 0.253 0.250 0.255 355,494 0.2541 -4.04%
2020-06-15 0 0.495 0.455 0.495 0.495 0.495 3,000 1,450 0.4833 0.263 0.242 0.263 0.263 0.263 5,643 0.2570 1.02%
2020-06-12 0 0.490 0.485 0.490 0.490 0.490 200,000 98,000 0.4900 0.261 0.258 0.261 0.261 0.261 376,184 0.2605 0.00%
2020-06-11 0 0.490 0.485 0.490 0.480 0.490 35,000 16,820 0.4806 0.261 0.258 0.261 0.255 0.261 65,832 0.2555 0.00%
2020-06-10 0 0.490 0.490 0.495 0.450 0.495 441,000 207,190 0.4698 0.261 0.261 0.263 0.239 0.263 829,486 0.2498 -5.77%
2020-06-09 0 0.520 0.500 0.520 0.495 0.610 141,000 73,270 0.5196 0.276 0.266 0.276 0.263 0.324 265,210 0.2763 5.05%
2020-06-08 0 0.495 0.495 0.510 0.495 0.530 241,000 121,160 0.5027 0.263 0.263 0.271 0.263 0.282 453,302 0.2673 1.02%
2020-06-05 0 0.490 0.455 0.490 0.485 0.490 20,000 9,755 0.4878 0.261 0.242 0.261 0.258 0.261 37,618 0.2593 4.26%
2020-06-04 0 0.470 0.455 0.490 - - 0 0 - 0.250 0.242 0.261 - - 0 - 0.00%
2020-06-03 0 0.470 0.455 0.475 0.470 0.475 70,000 32,950 0.4707 0.250 0.242 0.253 0.250 0.253 131,664 0.2503 -2.08%
2020-06-02 0 0.480 0.460 0.480 0.475 0.480 13,000 6,230 0.4792 0.255 0.245 0.255 0.253 0.255 24,452 0.2548 0.00%
2020-06-01 0 0.480 0.460 0.480 0.460 0.480 90,000 41,510 0.4612 0.255 0.245 0.255 0.245 0.255 169,283 0.2452 3.23%
2020-05-29 0 0.465 0.465 0.470 0.460 0.470 48,000 22,290 0.4644 0.247 0.247 0.250 0.245 0.250 90,284 0.2469 -3.12%
2020-05-28 0 0.480 0.470 0.480 0.470 0.480 218,000 104,440 0.4791 0.255 0.250 0.255 0.250 0.255 410,041 0.2547 0.00%
2020-05-27 0 0.480 0.475 0.480 0.470 0.480 31,000 14,680 0.4735 0.255 0.253 0.255 0.250 0.255 58,309 0.2518 1.05%
2020-05-26 0 0.475 0.470 0.475 0.470 0.490 131,000 61,605 0.4703 0.253 0.250 0.253 0.250 0.261 246,401 0.2500 1.06%
2020-05-25 0 0.470 0.460 0.470 0.460 0.485 8,000 3,730 0.4663 0.250 0.245 0.250 0.245 0.258 15,047 0.2479 1.08%
2020-05-22 0 0.465 0.460 0.490 0.465 0.495 124,000 58,255 0.4698 0.247 0.245 0.261 0.247 0.263 233,234 0.2498 -4.12%
2020-05-21 0 0.485 0.475 0.490 0.485 0.490 15,000 7,285 0.4857 0.258 0.253 0.261 0.258 0.261 28,214 0.2582 1.04%
2020-05-20 0 0.480 0.475 0.480 0.475 0.480 319,000 152,905 0.4793 0.255 0.253 0.255 0.253 0.255 600,014 0.2548 1.05%
2020-05-19 0 0.475 0.475 0.480 0.475 0.480 134,000 63,655 0.4750 0.253 0.253 0.255 0.253 0.255 252,043 0.2526 0.00%
2020-05-18 0 0.475 0.470 0.475 0.470 0.475 11,000 5,175 0.4705 0.253 0.250 0.253 0.250 0.253 20,690 0.2501 0.00%
2020-05-15 0 0.475 0.455 0.480 - - 0 0 - 0.253 0.242 0.255 - - 0 - 0.00%
2020-05-14 0 0.475 0.460 0.480 - - 0 0 - 0.253 0.245 0.255 - - 0 - 0.00%
2020-05-13 0 0.475 0.465 0.480 0.460 0.495 77,000 36,165 0.4697 0.253 0.247 0.255 0.245 0.263 144,831 0.2497 0.00%
2020-05-12 0 0.475 0.460 0.480 0.460 0.475 24,000 11,385 0.4744 0.253 0.245 0.255 0.245 0.253 45,142 0.2522 0.00%
2020-05-11 0 0.475 0.475 0.480 0.470 0.480 348,000 165,950 0.4769 0.253 0.253 0.255 0.250 0.255 654,560 0.2535 -1.04%
2020-05-08 0 0.480 0.470 0.480 0.480 0.485 132,000 63,475 0.4809 0.255 0.250 0.255 0.255 0.258 248,281 0.2557 0.00%
2020-05-07 0 0.480 0.475 0.480 0.480 0.480 13,000 6,240 0.4800 0.255 0.253 0.255 0.255 0.255 24,452 0.2552 2.13%
2020-05-06 0 0.470 0.470 0.480 0.470 0.480 340,000 159,870 0.4702 0.250 0.250 0.255 0.250 0.255 639,513 0.2500 -2.08%
2020-05-05 0 0.480 0.470 0.480 0.460 0.480 71,000 33,130 0.4666 0.255 0.250 0.255 0.245 0.255 133,545 0.2481 2.13%
2020-05-04 0 0.470 0.470 0.480 0.465 0.495 125,000 58,985 0.4719 0.250 0.250 0.255 0.247 0.263 235,115 0.2509 0.00%
2020-04-29 0 0.470 0.470 0.495 0.470 0.480 330,000 156,745 0.4750 0.250 0.250 0.263 0.250 0.255 620,704 0.2525 -4.08%
2020-04-28 0 0.490 0.480 0.490 0.490 0.520 143,000 70,270 0.4914 0.261 0.255 0.261 0.261 0.276 268,972 0.2613 -2.00%
2020-04-27 0 0.500 0.490 0.500 0.490 0.500 111,000 54,430 0.4904 0.266 0.261 0.266 0.261 0.266 208,782 0.2607 0.00%
2020-04-24 0 0.500 0.500 0.510 0.500 0.520 1,310,000 665,680 0.5082 0.266 0.266 0.271 0.266 0.276 2,464,005 0.2702 -1.96%
2020-04-23 0 0.510 0.500 0.520 0.500 0.530 300,000 154,240 0.5141 0.271 0.266 0.276 0.266 0.282 564,276 0.2733 2.00%
2020-04-22 0 0.500 0.500 0.530 0.495 0.550 1,852,000 932,620 0.5036 0.266 0.266 0.282 0.263 0.292 3,483,464 0.2677 -9.09%
2020-04-21 0 0.550 0.540 0.550 0.520 0.560 454,000 247,850 0.5459 0.292 0.287 0.292 0.276 0.298 853,938 0.2902 -6.78%
2020-04-20 0 0.590 0.580 0.590 0.560 0.610 871,000 509,360 0.5848 0.314 0.308 0.314 0.298 0.324 1,638,281 0.3109 5.36%
2020-04-17 0 0.560 0.550 0.560 0.480 0.590 684,000 361,400 0.5284 0.298 0.292 0.298 0.255 0.314 1,286,549 0.2809 15.46%
2020-04-16 0 0.485 0.470 0.490 0.475 0.485 112,000 54,220 0.4841 0.258 0.250 0.261 0.253 0.258 210,663 0.2574 3.19%
2020-04-15 0 0.470 0.470 0.480 0.460 0.480 400,000 187,055 0.4676 0.250 0.250 0.255 0.245 0.255 752,368 0.2486 2.17%
2020-04-14 0 0.460 0.460 0.480 0.425 0.460 235,000 104,345 0.4440 0.245 0.245 0.255 0.226 0.245 442,016 0.2361 4.55%
2020-04-09 0 0.440 0.430 0.450 0.440 0.450 99,000 44,090 0.4454 0.234 0.229 0.239 0.234 0.239 186,211 0.2368 -2.22%
2020-04-08 0 0.450 0.440 0.450 0.450 0.450 85,000 38,250 0.4500 0.239 0.234 0.239 0.239 0.239 159,878 0.2392 0.00%
2020-04-07 0 0.450 0.440 0.450 0.420 0.455 678,000 304,380 0.4489 0.239 0.234 0.239 0.223 0.242 1,275,264 0.2387 -2.17%
2020-04-06 0 0.460 0.450 0.460 0.460 0.460 27,000 12,420 0.4600 0.245 0.239 0.245 0.245 0.245 50,785 0.2446 0.00%
2020-04-03 0 0.460 0.450 0.460 0.455 0.460 21,000 9,570 0.4557 0.245 0.239 0.245 0.242 0.245 39,499 0.2423 -1.08%
2020-04-02 0 0.465 0.450 0.470 0.460 0.465 13,000 5,985 0.4604 0.247 0.239 0.250 0.245 0.247 24,452 0.2448 -1.06%
2020-04-01 0 0.470 0.450 0.470 0.460 0.470 66,000 30,520 0.4624 0.250 0.239 0.250 0.245 0.250 124,141 0.2459 1.08%
2020-03-31 0 0.465 0.450 0.465 0.450 0.465 318,000 143,570 0.4515 0.247 0.239 0.247 0.239 0.247 598,133 0.2400 1.09%
2020-03-30 0 0.460 0.430 0.455 0.450 0.475 9,000 4,125 0.4583 0.245 0.229 0.242 0.239 0.253 16,928 0.2437 -4.17%
2020-03-27 0 0.500 0.475 0.485 0.460 0.500 1,054,000 502,970 0.4772 0.255 0.242 0.248 0.235 0.255 2,065,094 0.2436 8.70%
2020-03-26 0 0.460 0.460 0.475 0.460 0.475 179,000 82,965 0.4635 0.235 0.235 0.242 0.235 0.242 350,713 0.2366 -2.13%
2020-03-25 0 0.470 0.465 0.470 0.465 0.470 673,000 314,760 0.4677 0.240 0.237 0.240 0.237 0.240 1,318,603 0.2387 0.00%
2020-03-24 0 0.470 0.460 0.470 0.465 0.470 177,000 82,630 0.4668 0.240 0.235 0.240 0.237 0.240 346,795 0.2383 -1.05%
2020-03-23 0 0.475 0.465 0.475 0.465 0.530 1,410,000 668,535 0.4741 0.242 0.237 0.242 0.237 0.271 2,762,602 0.2420 -10.38%
2020-03-20 0 0.530 0.510 0.530 0.540 0.560 263,000 142,040 0.5401 0.271 0.260 0.271 0.276 0.286 515,294 0.2756 -1.85%
2020-03-19 0 0.540 0.520 0.540 0.510 0.600 401,000 214,450 0.5348 0.276 0.265 0.276 0.260 0.306 785,676 0.2729 -10.00%
2020-03-18 0 0.600 0.560 0.580 - - 0 0 - 0.306 0.286 0.296 - - 0 - 0.00%
2020-03-17 0 0.600 0.600 0.620 0.570 0.600 273,000 156,560 0.5735 0.306 0.306 0.316 0.291 0.306 534,887 0.2927 1.69%
2020-03-16 0 0.590 0.580 0.590 0.590 0.620 313,000 187,320 0.5985 0.301 0.296 0.301 0.301 0.316 613,258 0.3055 -4.84%
2020-03-13 0 0.620 0.630 0.640 0.570 0.620 94,000 58,050 0.6176 0.316 0.322 0.327 0.291 0.316 184,173 0.3152 0.00%
2020-03-12 0 0.620 0.620 0.640 0.600 0.620 72,000 44,140 0.6131 0.316 0.316 0.327 0.306 0.316 141,069 0.3129 1.64%
2020-03-11 0 0.610 0.610 0.660 0.600 0.660 417,000 260,520 0.6247 0.311 0.311 0.337 0.306 0.337 817,025 0.3189 -1.61%
2020-03-10 0 0.620 0.620 0.640 0.600 0.650 177,000 110,210 0.6227 0.316 0.316 0.327 0.306 0.332 346,795 0.3178 -6.06%
2020-03-09 0 0.660 0.650 0.670 0.660 0.680 91,000 60,250 0.6621 0.337 0.332 0.342 0.337 0.347 178,296 0.3379 -4.35%
2020-03-06 0 0.690 0.660 0.690 0.680 0.690 25,000 17,030 0.6812 0.352 0.337 0.352 0.347 0.352 48,982 0.3477 0.00%
2020-03-05 0 0.690 0.670 0.690 0.660 0.720 1,589,000 1,066,610 0.6712 0.352 0.342 0.352 0.337 0.367 3,113,315 0.3426 1.47%
2020-03-04 0 0.680 0.680 0.700 0.660 0.690 645,000 429,390 0.6657 0.347 0.347 0.357 0.337 0.352 1,263,743 0.3398 -4.23%
2020-03-03 0 0.710 0.670 0.710 0.670 0.720 240,000 164,700 0.6863 0.362 0.342 0.362 0.342 0.367 470,230 0.3503 -1.39%
2020-03-02 0 0.720 0.700 0.720 0.660 0.730 165,000 111,350 0.6748 0.367 0.357 0.367 0.337 0.373 323,283 0.3444 2.86%
2020-02-28 0 0.700 0.670 0.700 0.670 0.720 517,000 356,980 0.6905 0.357 0.342 0.357 0.342 0.367 1,012,954 0.3524 -5.41%
2020-02-27 0 0.740 0.720 0.740 0.710 0.750 448,000 323,500 0.7221 0.378 0.367 0.378 0.362 0.383 877,763 0.3686 1.37%
2020-02-26 0 0.730 0.740 0.770 0.700 0.810 1,200,000 879,870 0.7332 0.373 0.378 0.393 0.357 0.413 2,351,150 0.3742 -7.59%
2020-02-25 0 0.790 0.780 0.800 0.780 0.890 700,000 554,640 0.7923 0.403 0.398 0.408 0.398 0.454 1,371,504 0.4044 -3.66%
2020-02-24 0 0.820 0.810 0.830 0.800 0.840 313,000 252,840 0.8078 0.419 0.413 0.424 0.408 0.429 613,258 0.4123 2.50%
2020-02-21 0 0.800 0.800 0.840 0.790 0.920 3,371,000 2,806,190 0.8325 0.408 0.408 0.429 0.403 0.470 6,604,773 0.4249 -9.09%
2020-02-20 0 0.880 0.880 0.920 0.880 0.920 57,000 51,580 0.9049 0.449 0.449 0.470 0.449 0.470 111,680 0.4619 0.00%
2020-02-19 0 0.880 0.880 0.890 0.880 0.900 173,000 152,990 0.8843 0.449 0.449 0.454 0.449 0.459 338,957 0.4514 0.00%
2020-02-18 0 0.880 0.880 0.890 0.880 0.920 828,000 740,840 0.8947 0.449 0.449 0.454 0.449 0.470 1,622,294 0.4567 -7.37%
2020-02-17 0 0.950 0.930 0.950 - - 0 0 - 0.485 0.475 0.485 - - 0 - -3.06%
2020-02-14 0 0.980 0.960 0.990 0.970 0.990 62,000 61,130 0.9860 0.500 0.490 0.505 0.495 0.505 121,476 0.5032 0.00%
2020-02-13 0 0.980 0.920 0.980 0.960 0.990 50,000 48,300 0.9660 0.500 0.470 0.500 0.490 0.505 97,965 0.4930 2.08%
2020-02-12 0 0.960 0.940 0.980 - - 16,000 15,360 0.9600 0.490 0.480 0.500 - - 31,349 0.4900 0.00%
2020-02-11 0 0.960 0.910 0.970 0.950 0.980 19,000 18,320 0.9642 0.490 0.464 0.495 0.485 0.500 37,227 0.4921 4.35%
2020-02-10 0 0.920 0.910 0.920 0.920 0.930 20,000 18,430 0.9215 0.470 0.464 0.470 0.470 0.475 39,186 0.4703 -1.08%
2020-02-07 0 0.930 0.920 0.950 0.930 0.960 85,000 79,500 0.9353 0.475 0.470 0.485 0.475 0.490 166,540 0.4774 -4.12%
2020-02-06 0 0.970 0.950 0.990 - - 0 0 - 0.495 0.485 0.505 - - 0 - 0.00%
2020-02-05 0 0.970 0.930 0.990 0.970 1.000 15,000 14,720 0.9813 0.495 0.475 0.505 0.495 0.510 29,389 0.5009 0.00%
2020-02-04 0 0.970 0.950 1.020 0.920 1.020 116,000 109,340 0.9426 0.495 0.485 0.521 0.470 0.521 227,278 0.4811 3.19%
2020-02-03 0 0.940 0.920 0.940 0.940 0.950 35,000 33,110 0.9460 0.480 0.470 0.480 0.480 0.485 68,575 0.4828 -1.05%
2020-01-31 0 0.950 0.940 1.000 - - 0 0 - 0.485 0.480 0.510 - - 0 - 0.00%
2020-01-30 0 0.950 0.940 0.960 0.950 0.990 185,000 178,110 0.9628 0.485 0.480 0.490 0.485 0.505 362,469 0.4914 -1.04%
2020-01-29 0 0.960 0.960 0.980 0.910 1.040 532,000 535,860 1.0073 0.490 0.490 0.500 0.464 0.531 1,042,343 0.5141 -7.69%
2020-01-24 0 1.040 1.040 1.050 1.030 1.050 50,000 52,010 1.0402 0.531 0.531 0.536 0.526 0.536 97,965 0.5309 0.97%
2020-01-23 0 1.030 1.020 1.040 1.020 1.040 32,000 32,780 1.0244 0.526 0.521 0.531 0.521 0.531 62,697 0.5228 0.98%
2020-01-22 0 1.020 1.020 1.040 - - 1,000,000 1,020,400 1.0204 0.521 0.521 0.531 - - 1,959,292 0.5208 0.00%
2020-01-21 0 1.020 1.010 1.020 1.020 1.040 1,097,000 1,137,380 1.0368 0.521 0.515 0.521 0.521 0.531 2,149,343 0.5292 -0.97%
2020-01-20 0 1.030 1.010 1.040 1.030 1.040 1,019,000 1,055,530 1.0358 0.526 0.515 0.531 0.526 0.531 1,996,518 0.5287 -0.96%
2020-01-17 0 1.040 1.030 1.050 1.030 1.050 1,012,000 1,039,430 1.0271 0.531 0.526 0.536 0.526 0.536 1,982,803 0.5242 0.97%
2020-01-16 0 1.030 1.010 1.030 1.020 1.040 325,000 333,780 1.0270 0.526 0.515 0.526 0.521 0.531 636,770 0.5242 0.98%
2020-01-15 0 1.020 1.020 1.040 1.020 1.050 125,000 127,980 1.0238 0.521 0.521 0.531 0.521 0.536 244,911 0.5226 -1.92%
2020-01-14 0 1.040 1.030 1.040 1.020 1.050 76,000 79,030 1.0399 0.531 0.526 0.531 0.521 0.536 148,906 0.5307 0.97%
2020-01-13 0 1.030 1.020 1.040 1.010 1.030 174,000 176,980 1.0171 0.526 0.521 0.531 0.515 0.526 340,917 0.5191 -2.83%
2020-01-10 0 1.060 1.030 1.060 1.040 1.060 111,000 115,520 1.0407 0.541 0.526 0.541 0.531 0.541 217,481 0.5312 4.95%
2020-01-09 0 1.010 1.010 1.070 1.010 1.070 971,000 1,018,770 1.0492 0.515 0.515 0.546 0.515 0.546 1,902,472 0.5355 -2.88%
2020-01-08 0 1.040 1.030 1.040 1.020 1.040 1,199,000 1,257,880 1.0491 0.531 0.526 0.531 0.521 0.531 2,349,191 0.5355 -1.89%
2020-01-07 0 1.060 1.060 1.070 1.020 1.080 462,000 482,240 1.0438 0.541 0.541 0.546 0.521 0.551 905,193 0.5327 -3.64%
2020-01-06 0 1.100 1.060 1.100 1.050 1.100 1,120,000 1,189,150 1.0617 0.561 0.541 0.561 0.536 0.561 2,194,407 0.5419 4.76%
2020-01-03 0 1.050 1.050 1.070 1.040 1.070 13,000 13,660 1.0508 0.536 0.536 0.546 0.531 0.546 25,471 0.5363 0.00%
2020-01-02 0 1.050 1.050 1.070 1.040 1.050 169,000 177,350 1.0494 0.536 0.536 0.546 0.531 0.536 331,120 0.5356 0.00%
2019-12-31 0 1.050 1.050 1.070 - - 0 0 - 0.536 0.536 0.546 - - 0 - 0.96%
2019-12-30 0 1.040 1.040 1.060 1.040 1.070 345,000 364,120 1.0554 0.531 0.531 0.541 0.531 0.546 675,956 0.5387 -3.70%
2019-12-27 0 1.080 1.050 1.080 1.080 1.080 73,000 78,840 1.0800 0.551 0.536 0.551 0.551 0.551 143,028 0.5512 2.86%
2019-12-24 0 1.050 1.050 1.080 1.050 1.050 11,000 11,550 1.0500 0.536 0.536 0.551 0.536 0.536 21,552 0.5359 0.00%
2019-12-23 0 1.050 1.050 1.080 1.050 1.110 844,200 895,730 1.0610 0.536 0.536 0.551 0.536 0.567 1,654,034 0.5415 -4.55%
2019-12-20 0 1.100 1.060 1.100 1.030 1.100 2,424,000 2,549,640 1.0518 0.561 0.541 0.561 0.526 0.561 4,749,323 0.5368 4.76%
2019-12-19 0 1.050 1.050 1.060 1.040 1.150 1,483,000 1,621,150 1.0932 0.536 0.536 0.541 0.531 0.587 2,905,630 0.5579 -6.25%
2019-12-18 0 1.120 1.120 1.140 1.120 1.190 555,000 637,460 1.1486 0.572 0.572 0.582 0.572 0.607 1,087,407 0.5862 -2.61%
2019-12-17 0 1.150 1.140 1.150 1.120 1.260 3,872,000 4,480,670 1.1572 0.587 0.582 0.587 0.572 0.643 7,586,378 0.5906 -0.86%
2019-12-16 0 1.160 1.140 1.160 1.150 1.200 891,000 1,034,190 1.1607 0.592 0.582 0.592 0.587 0.612 1,745,729 0.5924 -3.33%
2019-12-13 0 1.200 1.200 1.230 1.200 1.240 891,000 1,071,910 1.2030 0.612 0.612 0.628 0.612 0.633 1,745,729 0.6140 -3.23%
2019-12-12 0 1.240 1.200 1.240 1.240 1.250 352,000 436,530 1.2401 0.633 0.612 0.633 0.633 0.638 689,671 0.6330 0.00%
2019-12-11 0 1.240 1.220 1.240 1.240 1.250 101,000 125,250 1.2401 0.633 0.623 0.633 0.633 0.638 197,888 0.6329 -0.80%
2019-12-10 0 1.250 1.230 1.250 1.250 1.250 2,000 2,500 1.2500 0.638 0.628 0.638 0.638 0.638 3,919 0.6380 0.00%
2019-12-09 0 1.250 1.220 1.250 1.230 1.250 36,000 44,800 1.2444 0.638 0.623 0.638 0.628 0.638 70,535 0.6352 -0.79%
2019-12-06 0 1.260 1.260 1.270 1.190 1.260 933,000 1,131,940 1.2132 0.643 0.643 0.648 0.607 0.643 1,828,019 0.6192 -1.56%
2019-12-05 0 1.280 1.220 1.280 1.200 1.300 590,000 722,730 1.2250 0.653 0.623 0.653 0.612 0.664 1,155,982 0.6252 4.07%
2019-12-04 0 1.230 1.200 1.230 1.170 1.240 1,645,000 1,986,780 1.2078 0.628 0.612 0.628 0.597 0.633 3,223,035 0.6164 -0.81%
2019-12-03 0 1.240 1.170 1.240 1.180 1.240 202,000 241,350 1.1948 0.633 0.597 0.633 0.602 0.633 395,777 0.6098 5.98%
2019-12-02 0 1.170 1.170 1.180 1.170 1.190 17,000 19,930 1.1724 0.597 0.597 0.602 0.597 0.607 33,308 0.5984 0.00%
2019-11-29 0 1.170 1.160 1.170 1.160 1.200 361,000 425,260 1.1780 0.597 0.592 0.597 0.592 0.612 707,304 0.6012 -1.68%
2019-11-28 0 1.190 1.180 1.200 1.180 1.240 150,000 180,670 1.2045 0.607 0.602 0.612 0.602 0.633 293,894 0.6147 0.85%
2019-11-27 0 1.180 1.170 1.180 1.180 1.220 429,000 511,500 1.1923 0.602 0.597 0.602 0.602 0.623 840,536 0.6085 -4.07%
2019-11-26 0 1.230 1.200 1.230 1.200 1.250 125,000 154,280 1.2342 0.628 0.612 0.628 0.612 0.638 244,911 0.6299 -1.60%
2019-11-25 0 1.250 1.210 1.250 1.240 1.250 32,000 39,700 1.2406 0.638 0.618 0.638 0.633 0.638 62,697 0.6332 0.81%
2019-11-22 0 1.240 1.200 1.240 1.190 1.240 50,000 61,230 1.2246 0.633 0.612 0.633 0.607 0.633 97,965 0.6250 1.64%
2019-11-21 0 1.220 1.190 1.220 1.180 1.220 160,000 192,990 1.2062 0.623 0.607 0.623 0.602 0.623 313,487 0.6156 0.00%
2019-11-20 0 1.220 1.210 1.220 1.180 1.220 260,000 312,570 1.2022 0.623 0.618 0.623 0.602 0.623 509,416 0.6136 1.67%
2019-11-19 0 1.200 1.200 1.210 1.200 1.320 1,855,000 2,276,950 1.2275 0.612 0.612 0.618 0.612 0.674 3,634,486 0.6265 -9.09%
2019-11-18 0 1.320 1.320 1.330 1.220 1.380 1,691,000 2,204,820 1.3039 0.674 0.674 0.679 0.623 0.704 3,313,163 0.6655 3.13%
2019-11-15 0 1.280 1.270 1.280 1.180 1.290 1,161,000 1,436,220 1.2371 0.653 0.648 0.653 0.602 0.658 2,274,738 0.6314 4.07%
2019-11-14 0 1.250 1.210 1.250 1.130 1.280 1,623,000 1,930,560 1.1895 0.628 0.608 0.628 0.568 0.643 3,231,637 0.5974 1.63%
2019-11-13 0 1.230 1.230 1.250 1.160 1.230 138,000 166,410 1.2059 0.618 0.618 0.628 0.583 0.618 274,779 0.6056 1.65%
2019-11-12 0 1.210 1.190 1.240 1.180 1.230 129,000 155,400 1.2047 0.608 0.598 0.623 0.593 0.618 256,858 0.6050 -3.20%
2019-11-11 0 1.250 1.210 1.260 1.140 1.270 607,000 726,620 1.1971 0.628 0.608 0.633 0.573 0.638 1,208,628 0.6012 0.00%
2019-11-08 0 1.250 1.210 1.250 1.220 1.250 55,000 67,250 1.2227 0.628 0.608 0.628 0.613 0.628 109,513 0.6141 0.00%
2019-11-07 0 1.250 1.210 1.250 1.220 1.250 32,000 39,290 1.2278 0.628 0.608 0.628 0.613 0.628 63,717 0.6166 3.31%
2019-11-06 0 1.210 1.200 1.210 1.200 1.230 454,000 546,840 1.2045 0.608 0.603 0.608 0.603 0.618 903,982 0.6049 -3.20%
2019-11-05 0 1.250 1.200 1.250 1.200 1.250 341,000 413,310 1.2121 0.628 0.603 0.628 0.603 0.628 678,982 0.6087 2.46%
2019-11-04 0 1.220 1.220 1.230 1.210 1.240 74,000 90,490 1.2228 0.613 0.613 0.618 0.608 0.623 147,345 0.6141 0.83%
2019-11-01 0 1.210 1.210 1.230 1.200 1.270 866,140 1,052,369 1.2150 0.608 0.608 0.618 0.603 0.638 1,724,615 0.6102 -4.72%
2019-10-31 0 1.270 1.220 1.270 1.180 1.270 233,000 283,400 1.2163 0.638 0.613 0.638 0.593 0.638 463,938 0.6109 -1.55%
2019-10-30 0 1.290 1.280 1.290 1.200 1.290 250,000 308,450 1.2338 0.648 0.643 0.648 0.603 0.648 497,788 0.6196 -0.77%
2019-10-29 0 1.300 1.290 1.300 1.260 1.300 62,000 79,440 1.2813 0.653 0.648 0.653 0.633 0.653 123,451 0.6435 2.36%
2019-10-28 0 1.270 1.260 1.270 1.220 1.280 349,000 428,620 1.2281 0.638 0.633 0.638 0.613 0.643 694,911 0.6168 0.79%
2019-10-25 0 1.260 1.250 1.300 1.230 1.300 281,000 352,440 1.2542 0.633 0.628 0.653 0.618 0.653 559,513 0.6299 -0.79%
2019-10-24 0 1.270 1.240 1.300 1.200 1.330 508,000 627,060 1.2344 0.638 0.623 0.653 0.603 0.668 1,011,504 0.6199 3.25%
2019-10-23 0 1.230 1.230 1.290 1.230 1.280 153,000 190,800 1.2471 0.618 0.618 0.648 0.618 0.643 304,646 0.6263 -1.60%
2019-10-22 0 1.250 1.240 1.250 1.240 1.300 413,000 521,310 1.2623 0.628 0.623 0.628 0.623 0.653 822,345 0.6339 -5.30%
2019-10-21 0 1.320 1.260 1.320 1.220 1.320 136,000 172,660 1.2696 0.663 0.633 0.663 0.613 0.663 270,796 0.6376 0.00%
2019-10-18 0 1.320 1.280 1.320 1.280 1.320 92,000 119,840 1.3026 0.663 0.643 0.663 0.643 0.663 183,186 0.6542 3.13%
2019-10-17 0 1.280 1.280 1.330 1.280 1.380 447,000 583,310 1.3049 0.643 0.643 0.668 0.643 0.693 890,044 0.6554 -5.19%
2019-10-16 0 1.350 1.350 1.360 1.300 1.370 421,000 554,530 1.3172 0.678 0.678 0.683 0.653 0.688 838,274 0.6615 -2.17%
2019-10-15 0 1.380 1.380 1.390 1.300 1.410 294,000 402,620 1.3695 0.693 0.693 0.698 0.653 0.708 585,398 0.6878 -2.13%
2019-10-14 0 1.410 1.390 1.410 1.410 1.410 42,000 59,220 1.4100 0.708 0.698 0.708 0.708 0.708 83,628 0.7081 0.71%
2019-10-11 0 1.400 1.400 1.410 1.270 1.420 428,000 589,370 1.3770 0.703 0.703 0.708 0.638 0.713 852,212 0.6916 2.94%
2019-10-10 0 1.360 1.320 1.360 1.330 1.360 274,000 368,260 1.3440 0.683 0.663 0.683 0.668 0.683 545,575 0.6750 1.49%
2019-10-09 0 1.340 1.330 1.340 1.240 1.340 430,000 565,820 1.3159 0.673 0.668 0.673 0.623 0.673 856,195 0.6609 3.08%
2019-10-08 0 1.300 1.290 1.300 1.200 1.330 805,217 1,023,725 1.2714 0.653 0.648 0.653 0.603 0.668 1,603,308 0.6385 8.33%
2019-10-04 0 1.200 1.160 1.250 1.170 1.250 429,000 515,680 1.2021 0.603 0.583 0.628 0.588 0.628 854,203 0.6037 -3.23%
2019-10-03 0 1.240 1.230 1.240 1.150 1.240 114,000 137,320 1.2046 0.623 0.618 0.623 0.578 0.623 226,991 0.6050 0.00%
2019-10-02 0 1.240 1.210 1.240 1.120 1.250 385,000 454,010 1.1792 0.623 0.608 0.623 0.562 0.628 766,593 0.5922 0.00%
2019-09-30 0 1.240 1.200 1.240 1.230 1.270 11,000 13,640 1.2400 0.623 0.603 0.623 0.618 0.638 21,903 0.6228 3.33%
2019-09-27 0 1.200 1.240 1.250 1.120 1.240 534,000 642,630 1.2034 0.603 0.623 0.628 0.562 0.623 1,063,274 0.6044 -1.64%
2019-09-26 0 1.220 1.210 1.250 1.220 1.250 113,000 137,890 1.2203 0.613 0.608 0.628 0.613 0.628 225,000 0.6128 -2.40%
2019-09-25 0 1.250 1.210 1.250 1.250 1.250 3,000 3,750 1.2500 0.628 0.608 0.628 0.628 0.628 5,973 0.6278 0.81%
2019-09-24 0 1.240 1.240 1.260 - - 0 0 - 0.623 0.623 0.633 - - 0 - 0.00%
2019-09-23 0 1.240 1.210 1.260 - - 0 0 - 0.623 0.608 0.633 - - 0 - 0.00%
2019-09-20 0 1.240 1.210 1.240 1.240 1.240 28,000 34,720 1.2400 0.623 0.608 0.623 0.623 0.623 55,752 0.6228 0.00%
2019-09-19 0 1.240 1.220 1.240 1.240 1.250 103,000 127,740 1.2402 0.623 0.613 0.623 0.623 0.628 205,088 0.6229 0.00%
2019-09-18 0 1.240 1.240 1.280 1.240 1.280 115,000 143,860 1.2510 0.623 0.623 0.643 0.623 0.643 228,982 0.6283 -4.62%
2019-09-17 0 1.300 1.240 1.330 1.270 1.330 363,000 465,980 1.2837 0.653 0.623 0.668 0.638 0.668 722,788 0.6447 2.36%
2019-09-16 0 1.270 1.240 1.270 - - 0 0 - 0.638 0.623 0.638 - - 0 - 0.00%
2019-09-13 0 1.270 1.230 1.270 1.280 1.280 1,000 1,280 1.2800 0.638 0.618 0.638 0.643 0.643 1,991 0.6428 2.42%
2019-09-12 0 1.240 1.220 1.240 1.240 1.270 41,000 51,440 1.2546 0.623 0.613 0.623 0.623 0.638 81,637 0.6301 -3.12%
2019-09-11 0 1.280 1.240 1.280 1.280 1.280 1,000 1,280 1.2800 0.643 0.623 0.643 0.643 0.643 1,991 0.6428 3.23%
2019-09-10 0 1.240 1.220 1.270 - - 0 0 - 0.623 0.613 0.638 - - 0 - 0.00%
2019-09-09 0 1.240 1.210 1.240 1.200 1.280 197,000 242,050 1.2287 0.623 0.608 0.623 0.603 0.643 392,257 0.6171 -0.80%
2019-09-06 0 1.250 1.230 1.290 1.230 1.340 989,000 1,236,890 1.2506 0.628 0.618 0.648 0.618 0.673 1,969,248 0.6281 -3.85%
2019-09-05 0 1.300 1.270 1.300 1.300 1.340 97,000 127,260 1.3120 0.653 0.638 0.653 0.653 0.673 193,142 0.6589 1.56%
2019-09-04 0 1.280 1.240 1.280 1.220 1.280 297,000 375,310 1.2637 0.643 0.623 0.643 0.613 0.643 591,372 0.6346 0.79%
2019-09-03 0 1.270 1.230 1.270 1.270 1.270 7,000 8,890 1.2700 0.638 0.618 0.638 0.638 0.638 13,938 0.6378 -0.78%
2019-09-02 0 1.280 1.270 1.280 1.220 1.280 83,000 103,090 1.2420 0.643 0.638 0.643 0.613 0.643 165,265 0.6238 0.79%
2019-08-30 0 1.270 1.230 1.270 1.130 1.270 45,144 55,451 1.2283 0.638 0.618 0.638 0.568 0.638 89,888 0.6169 3.25%
2019-08-29 0 1.230 1.220 1.260 1.220 1.280 55,000 69,000 1.2545 0.618 0.613 0.633 0.613 0.643 109,513 0.6301 -3.15%
2019-08-28 0 1.270 1.240 1.270 1.240 1.290 79,000 99,600 1.2608 0.638 0.623 0.638 0.623 0.648 157,301 0.6332 -1.55%
2019-08-27 0 1.290 1.240 1.300 1.230 1.320 665,000 842,130 1.2664 0.648 0.623 0.653 0.618 0.663 1,324,115 0.6360 -4.44%
2019-08-26 0 1.350 1.220 1.350 1.160 1.380 436,000 536,380 1.2302 0.678 0.613 0.678 0.583 0.693 868,142 0.6178 4.65%
2019-08-23 0 1.290 1.300 1.500 1.180 1.350 515,000 640,160 1.2430 0.648 0.653 0.753 0.593 0.678 1,025,442 0.6243 10.26%
2019-08-22 0 1.170 1.170 1.180 1.170 1.170 80,000 93,600 1.1700 0.588 0.588 0.593 0.588 0.588 159,292 0.5876 -2.50%
2019-08-21 0 1.200 1.180 1.200 1.170 1.200 171,000 202,360 1.1834 0.603 0.593 0.603 0.588 0.603 340,487 0.5943 1.69%
2019-08-20 0 1.180 1.170 1.200 1.170 1.200 60,000 70,870 1.1812 0.593 0.588 0.603 0.588 0.603 119,469 0.5932 0.85%
2019-08-19 0 1.170 1.170 1.190 1.170 1.230 92,000 109,330 1.1884 0.588 0.588 0.598 0.588 0.618 183,186 0.5968 -2.50%
2019-08-16 0 1.200 1.170 1.200 1.180 1.200 12,000 14,200 1.1833 0.603 0.588 0.603 0.593 0.603 23,894 0.5943 -0.83%
2019-08-15 0 1.210 1.180 1.210 1.160 1.240 248,000 296,120 1.1940 0.608 0.593 0.608 0.583 0.623 493,805 0.5997 -0.82%
2019-08-14 0 1.220 1.180 1.220 1.170 1.220 124,000 146,930 1.1849 0.613 0.593 0.613 0.588 0.613 246,903 0.5951 2.52%
2019-08-13 0 1.190 1.160 1.190 1.170 1.220 150,000 182,150 1.2143 0.598 0.583 0.598 0.588 0.613 298,673 0.6099 0.00%
2019-08-12 0 1.190 1.190 1.220 1.190 1.220 79,000 95,590 1.2100 0.598 0.598 0.613 0.598 0.613 157,301 0.6077 0.85%
2019-08-09 0 1.180 1.180 1.200 1.150 1.220 139,000 163,860 1.1788 0.593 0.593 0.603 0.578 0.613 276,770 0.5920 -3.28%
2019-08-08 0 1.220 1.200 1.220 1.220 1.230 40,000 49,030 1.2258 0.613 0.603 0.613 0.613 0.618 79,646 0.6156 0.00%
2019-08-07 0 1.220 1.160 1.220 1.160 1.230 226,000 270,160 1.1954 0.613 0.583 0.613 0.583 0.618 450,000 0.6004 3.39%
2019-08-06 0 1.180 1.140 1.180 1.120 1.220 257,000 297,340 1.1570 0.593 0.573 0.593 0.562 0.613 511,726 0.5811 -1.67%
2019-08-05 0 1.200 1.180 1.200 1.200 1.220 142,000 170,480 1.2006 0.603 0.593 0.603 0.603 0.613 282,743 0.6029 0.00%
2019-08-02 0 1.200 1.180 1.200 1.180 1.220 102,000 122,320 1.1992 0.603 0.593 0.603 0.593 0.613 203,097 0.6023 0.00%
2019-08-01 0 1.200 1.200 1.230 1.180 1.240 472,000 568,610 1.2047 0.603 0.603 0.618 0.593 0.623 939,823 0.6050 -1.64%
2019-07-31 0 1.220 1.210 1.220 1.200 1.220 130,000 157,620 1.2125 0.613 0.608 0.613 0.603 0.613 258,850 0.6089 3.39%
2019-07-30 0 1.180 1.180 1.210 1.180 1.220 178,000 213,470 1.1993 0.593 0.593 0.608 0.593 0.613 354,425 0.6023 -1.67%
2019-07-29 0 1.200 1.190 1.200 1.200 1.200 135,000 162,000 1.2000 0.603 0.598 0.603 0.603 0.603 268,805 0.6027 -1.64%
2019-07-26 0 1.220 1.200 1.220 1.180 1.220 1,548,000 1,867,700 1.2065 0.613 0.603 0.613 0.593 0.613 3,082,301 0.6059 -1.61%
2019-07-25 0 1.240 1.230 1.240 1.210 1.270 285,000 352,770 1.2378 0.623 0.618 0.623 0.608 0.638 567,478 0.6216 4.20%
2019-07-24 0 1.190 1.180 1.200 1.180 1.260 1,290,000 1,547,700 1.1998 0.598 0.593 0.603 0.593 0.633 2,568,584 0.6025 -5.56%
2019-07-23 0 1.260 1.260 1.270 1.250 1.310 261,000 330,780 1.2674 0.633 0.633 0.638 0.628 0.658 519,690 0.6365 -3.08%
2019-07-22 0 1.300 1.290 1.300 1.290 1.330 711,000 928,610 1.3061 0.653 0.648 0.653 0.648 0.668 1,415,708 0.6559 -3.70%
2019-07-19 0 1.350 1.340 1.390 1.340 1.390 626,000 846,660 1.3525 0.678 0.673 0.698 0.673 0.698 1,246,460 0.6793 -1.46%
2019-07-18 0 1.370 1.360 1.380 1.350 1.370 262,000 356,570 1.3610 0.688 0.683 0.693 0.678 0.688 521,681 0.6835 0.00%
2019-07-17 0 1.370 1.370 1.380 1.360 1.410 202,000 279,720 1.3848 0.688 0.688 0.693 0.683 0.708 402,212 0.6955 -0.72%
2019-07-16 0 1.380 1.380 1.390 1.380 1.410 593,000 825,350 1.3918 0.693 0.693 0.698 0.693 0.708 1,180,752 0.6990 -2.13%
2019-07-15 0 1.410 1.410 1.460 1.410 1.440 182,000 256,830 1.4112 0.708 0.708 0.733 0.708 0.723 362,389 0.7087 -0.70%
2019-07-12 0 1.420 1.420 1.440 1.420 1.440 55,000 78,460 1.4265 0.713 0.713 0.723 0.713 0.723 109,513 0.7164 1.43%
2019-07-11 0 1.400 1.400 1.450 1.400 1.450 64,000 91,590 1.4311 0.703 0.703 0.728 0.703 0.728 127,434 0.7187 -0.71%
2019-07-10 0 1.410 1.410 1.450 1.400 1.420 74,000 104,300 1.4095 0.708 0.708 0.728 0.703 0.713 147,345 0.7079 0.00%
2019-07-09 0 1.410 1.410 1.450 1.390 1.410 90,000 126,030 1.4003 0.708 0.708 0.728 0.698 0.708 179,204 0.7033 0.00%
2019-07-08 0 1.410 1.410 1.420 1.390 1.490 94,000 132,440 1.4089 0.708 0.708 0.713 0.698 0.748 187,168 0.7076 0.00%
2019-07-05 0 1.410 1.410 1.430 1.410 1.480 433,000 621,570 1.4355 0.708 0.708 0.718 0.708 0.743 862,168 0.7209 -4.08%
2019-07-04 0 1.470 1.470 1.500 1.450 1.510 88,000 130,290 1.4806 0.738 0.738 0.753 0.728 0.758 175,221 0.7436 0.68%
2019-07-03 0 1.460 1.460 1.490 1.440 1.490 668,000 969,430 1.4512 0.733 0.733 0.748 0.723 0.748 1,330,088 0.7288 -2.01%
2019-07-02 0 1.490 1.490 1.520 1.490 1.510 221,780 332,470 1.4991 0.748 0.748 0.763 0.748 0.758 441,597 0.7529 -0.67%
2019-06-28 0 1.500 1.480 1.500 1.480 1.500 98,000 145,620 1.4859 0.753 0.743 0.753 0.743 0.753 195,133 0.7463 0.00%
2019-06-27 0 1.500 1.490 1.500 1.480 1.500 560,000 839,540 1.4992 0.753 0.748 0.753 0.743 0.753 1,115,044 0.7529 2.04%
2019-06-26 0 1.470 1.470 1.490 1.460 1.490 116,000 170,910 1.4734 0.738 0.738 0.748 0.733 0.748 230,973 0.7400 0.00%
2019-06-25 0 1.470 1.470 1.500 1.470 1.490 102,000 150,910 1.4795 0.738 0.738 0.753 0.738 0.748 203,097 0.7430 -0.68%
2019-06-24 0 1.480 1.480 1.510 1.440 1.490 1,166,000 1,733,900 1.4870 0.743 0.743 0.758 0.723 0.748 2,321,681 0.7468 -0.67%
2019-06-21 0 1.490 1.490 1.520 1.480 1.510 887,543 1,329,486 1.4979 0.748 0.748 0.763 0.743 0.758 1,767,231 0.7523 0.68%
2019-06-20 0 1.480 1.480 1.500 1.480 1.500 1,000,000 1,489,300 1.4893 0.743 0.743 0.753 0.743 0.753 1,991,150 0.7480 -1.33%
2019-06-19 0 1.500 1.500 1.520 1.460 1.510 291,000 431,950 1.4844 0.753 0.753 0.763 0.733 0.758 579,425 0.7455 2.74%
2019-06-18 0 1.460 1.460 1.510 1.440 1.510 192,000 285,010 1.4844 0.733 0.733 0.758 0.723 0.758 382,301 0.7455 -1.35%
2019-06-17 0 1.480 1.480 1.500 1.480 1.550 272,000 409,660 1.5061 0.743 0.743 0.753 0.743 0.778 541,593 0.7564 -1.99%
2019-06-14 0 1.510 1.510 1.530 1.500 1.540 176,000 267,470 1.5197 0.758 0.758 0.768 0.753 0.773 350,442 0.7632 0.00%
2019-06-13 0 1.510 1.510 1.540 1.510 1.560 184,000 281,440 1.5296 0.758 0.758 0.773 0.758 0.783 366,372 0.7682 0.00%
2019-06-12 0 1.510 1.510 1.530 1.500 1.520 67,000 100,930 1.5064 0.758 0.758 0.768 0.753 0.763 133,407 0.7566 0.00%
2019-06-11 0 1.510 1.510 1.520 1.510 1.550 217,000 331,450 1.5274 0.758 0.758 0.763 0.758 0.778 432,080 0.7671 0.00%
2019-06-10 0 1.510 1.510 1.530 1.500 1.550 188,000 285,870 1.5206 0.758 0.758 0.768 0.753 0.778 374,336 0.7637 -3.21%
2019-06-06 0 1.560 1.560 1.610 1.560 1.610 25,000 39,860 1.5944 0.783 0.783 0.809 0.783 0.809 49,779 0.8007 -1.89%
2019-06-05 0 1.590 1.590 1.600 1.590 1.610 407,000 658,408 1.6177 0.799 0.799 0.804 0.799 0.809 810,398 0.8125 -1.24%
2019-06-04 0 1.610 1.610 1.650 1.610 1.630 101,000 164,610 1.6298 0.809 0.809 0.829 0.809 0.819 201,106 0.8185 -1.23%
2019-06-03 0 1.630 1.630 1.640 1.630 1.650 28,000 45,680 1.6314 0.819 0.819 0.824 0.819 0.829 55,752 0.8193 0.00%
2019-05-31 0 1.630 1.630 1.650 1.630 1.690 140,000 233,660 1.6690 0.819 0.819 0.829 0.819 0.849 278,761 0.8382 -0.61%
2019-05-30 0 1.640 1.640 1.660 1.640 1.660 66,000 108,710 1.6471 0.824 0.824 0.834 0.824 0.834 131,416 0.8272 0.61%
2019-05-29 0 1.630 1.630 1.640 1.630 1.660 70,000 115,390 1.6484 0.819 0.819 0.824 0.819 0.834 139,381 0.8279 -0.61%
2019-05-28 0 1.640 1.640 1.650 1.640 1.670 309,000 511,520 1.6554 0.824 0.824 0.829 0.824 0.839 615,265 0.8314 -1.20%
2019-05-27 0 1.660 1.660 1.690 1.650 1.690 31,000 51,430 1.6590 0.834 0.834 0.849 0.829 0.849 61,726 0.8332 0.61%
2019-05-24 0 1.650 1.650 1.700 1.650 1.760 24,000 40,950 1.7063 0.829 0.829 0.854 0.829 0.884 47,788 0.8569 0.00%
2019-05-23 0 1.650 1.650 1.660 1.650 1.680 169,430 280,269 1.6542 0.829 0.829 0.834 0.829 0.844 337,361 0.8308 -0.60%
2019-05-22 0 1.660 1.660 1.680 1.660 1.690 85,000 142,070 1.6714 0.834 0.834 0.844 0.834 0.849 169,248 0.8394 0.00%
2019-05-21 0 1.660 1.660 1.690 1.660 1.700 464,000 776,758 1.6740 0.834 0.834 0.849 0.834 0.854 923,894 0.8407 -0.60%
2019-05-20 0 1.670 1.670 1.690 1.670 1.700 107,000 180,670 1.6885 0.839 0.839 0.849 0.839 0.854 213,053 0.8480 0.00%
2019-05-17 0 1.670 1.670 1.710 1.670 1.710 109,000 185,660 1.7033 0.839 0.839 0.859 0.839 0.859 217,035 0.8554 -0.60%
2019-05-16 0 1.680 1.680 1.700 1.670 1.700 23,000 38,620 1.6791 0.844 0.844 0.854 0.839 0.854 45,796 0.8433 0.60%
2019-05-15 0 1.670 1.670 1.690 1.670 1.710 349,000 588,460 1.6861 0.839 0.839 0.849 0.839 0.859 694,911 0.8468 -0.60%
2019-05-14 0 1.680 1.680 1.690 1.680 1.760 257,000 436,810 1.6996 0.844 0.844 0.849 0.844 0.884 511,726 0.8536 -4.55%
2019-05-10 0 1.760 1.730 1.780 1.730 1.790 85,000 150,490 1.7705 0.884 0.869 0.894 0.869 0.899 169,248 0.8892 2.33%
2019-05-09 0 1.720 1.720 1.740 1.680 1.780 694,000 1,200,420 1.7297 0.864 0.864 0.874 0.844 0.894 1,381,858 0.8687 -2.82%
2019-05-08 0 1.770 1.770 1.780 1.770 1.790 162,000 287,420 1.7742 0.889 0.889 0.894 0.889 0.899 322,566 0.8910 -1.12%
2019-05-07 0 1.790 1.770 1.790 1.770 1.790 4,000 7,140 1.7850 0.899 0.889 0.899 0.889 0.899 7,965 0.8965 1.13%
2019-05-06 0 1.770 1.770 1.780 1.770 1.800 289,000 512,850 1.7746 0.889 0.889 0.894 0.889 0.904 575,442 0.8912 -2.21%
2019-05-03 0 1.810 1.800 1.820 1.800 1.820 161,000 291,900 1.8130 0.909 0.904 0.914 0.904 0.914 320,575 0.9106 1.12%
2019-05-02 0 1.790 1.790 1.820 1.780 1.810 153,000 275,740 1.8022 0.899 0.899 0.914 0.894 0.909 304,646 0.9051 -2.19%
2019-04-30 0 1.830 1.830 1.840 1.770 1.850 393,000 714,000 1.8168 0.919 0.919 0.924 0.889 0.929 782,522 0.9124 3.39%
2019-04-29 0 1.770 1.770 1.800 1.770 1.800 65,000 115,530 1.7774 0.889 0.889 0.904 0.889 0.904 129,425 0.8926 0.00%
2019-04-26 0 1.770 1.770 1.800 1.770 1.780 58,000 102,670 1.7702 0.889 0.889 0.904 0.889 0.894 115,487 0.8890 0.00%
2019-04-25 0 1.770 1.770 1.800 1.770 1.780 222,000 393,040 1.7705 0.889 0.889 0.904 0.889 0.894 442,035 0.8892 -0.56%
2019-04-24 0 1.780 1.780 1.800 1.780 1.800 109,700 195,686 1.7838 0.894 0.894 0.904 0.894 0.904 218,429 0.8959 0.56%
2019-04-23 0 1.770 1.770 1.800 1.770 1.790 110,000 196,200 1.7836 0.889 0.889 0.904 0.889 0.899 219,027 0.8958 0.57%
2019-04-18 0 1.760 1.760 1.780 1.760 1.780 313,000 554,970 1.7731 0.884 0.884 0.894 0.884 0.894 623,230 0.8905 -1.12%
2019-04-17 0 1.780 1.770 1.780 1.770 1.780 8,000 14,230 1.7788 0.894 0.889 0.894 0.889 0.894 15,929 0.8933 0.56%
2019-04-16 0 1.770 1.770 1.780 1.760 1.780 329,000 582,650 1.7710 0.889 0.889 0.894 0.884 0.894 655,088 0.8894 0.00%
2019-04-15 0 1.770 1.770 1.780 1.770 1.780 45,000 79,760 1.7724 0.889 0.889 0.894 0.889 0.894 89,602 0.8902 0.00%
2019-04-12 0 1.770 1.770 1.780 1.770 1.780 89,000 157,540 1.7701 0.889 0.889 0.894 0.889 0.894 177,212 0.8890 0.00%
2019-04-11 0 1.770 1.770 1.780 1.770 1.780 74,000 131,050 1.7709 0.889 0.889 0.894 0.889 0.894 147,345 0.8894 -1.12%
2019-04-10 0 1.790 1.780 1.800 1.770 1.800 104,000 185,820 1.7867 0.899 0.894 0.904 0.889 0.904 207,080 0.8973 0.56%
2019-04-09 0 1.780 1.780 1.800 1.780 1.790 27,000 48,110 1.7819 0.894 0.894 0.904 0.894 0.899 53,761 0.8949 0.00%
2019-04-08 0 1.780 1.780 1.800 1.780 1.800 39,000 69,740 1.7882 0.894 0.894 0.904 0.894 0.904 77,655 0.8981 -0.56%
2019-04-04 0 1.790 1.780 1.790 1.730 1.790 47,000 83,450 1.7755 0.899 0.894 0.899 0.869 0.899 93,584 0.8917 0.56%
2019-04-03 0 1.780 1.780 1.800 1.770 1.800 38,000 67,560 1.7779 0.894 0.894 0.904 0.889 0.904 75,664 0.8929 -1.11%
2019-04-02 0 1.800 1.770 1.800 1.800 1.800 27,000 48,600 1.8000 0.904 0.889 0.904 0.904 0.904 53,761 0.9040 2.86%
2019-04-01 0 1.750 1.750 1.770 1.730 1.770 58,000 101,770 1.7547 0.879 0.879 0.889 0.869 0.889 115,487 0.8812 -0.57%
2019-03-29 0 1.760 1.750 1.760 1.750 1.770 105,000 184,200 1.7543 0.884 0.879 0.884 0.879 0.889 209,071 0.8810 1.73%
2019-03-28 0 1.730 1.730 1.770 1.730 1.770 413,000 715,790 1.7331 0.869 0.869 0.889 0.869 0.889 822,345 0.8704 0.00%
2019-03-27 0 1.730 1.720 1.760 1.710 1.760 333,000 575,030 1.7268 0.869 0.864 0.884 0.859 0.884 663,053 0.8672 -1.70%
2019-03-26 0 1.760 1.760 1.780 1.720 1.770 181,000 314,900 1.7398 0.884 0.884 0.894 0.864 0.889 360,398 0.8738 -0.56%
2019-03-25 0 1.770 1.760 1.770 1.710 1.780 606,000 1,062,650 1.7535 0.889 0.884 0.889 0.859 0.894 1,206,637 0.8807 0.57%
2019-03-22 0 1.820 1.820 1.830 1.800 1.860 435,000 800,440 1.8401 0.884 0.884 0.889 0.874 0.903 895,678 0.8937 -1.62%
2019-03-21 0 1.850 1.850 1.860 1.840 1.860 106,000 195,930 1.8484 0.898 0.898 0.903 0.894 0.903 218,257 0.8977 0.54%
2019-03-20 0 1.840 1.840 1.850 1.810 1.840 166,000 303,400 1.8277 0.894 0.894 0.898 0.879 0.894 341,799 0.8877 0.55%
2019-03-19 0 1.830 1.820 1.840 1.820 1.840 136,000 248,890 1.8301 0.889 0.884 0.894 0.884 0.894 280,028 0.8888 0.00%
2019-03-18 0 1.830 1.820 1.830 1.810 1.870 340,000 621,900 1.8291 0.889 0.884 0.889 0.879 0.908 700,070 0.8883 0.00%
2019-03-15 0 1.830 1.830 1.840 1.830 1.860 793,000 1,463,900 1.8460 0.889 0.889 0.894 0.889 0.903 1,632,811 0.8966 -3.17%
2019-03-14 0 1.890 1.870 1.890 1.850 1.890 219,000 407,640 1.8614 0.918 0.908 0.918 0.898 0.918 450,928 0.9040 1.61%
2019-03-13 0 1.860 1.860 1.870 1.850 1.890 484,000 902,310 1.8643 0.903 0.903 0.908 0.898 0.918 996,571 0.9054 -2.11%
2019-03-12 0 1.900 1.890 1.900 1.870 1.920 379,000 722,625 1.9067 0.923 0.918 0.923 0.908 0.932 780,373 0.9260 1.06%
2019-03-11 0 1.880 1.870 1.910 1.850 1.930 159,000 296,200 1.8629 0.913 0.908 0.928 0.898 0.937 327,386 0.9047 1.08%
2019-03-08 0 1.860 1.850 1.860 1.850 1.870 533,000 989,500 1.8565 0.903 0.898 0.903 0.898 0.908 1,097,463 0.9016 0.00%
2019-03-07 0 1.860 1.860 1.870 1.860 1.890 330,000 615,870 1.8663 0.903 0.903 0.908 0.903 0.918 679,480 0.9064 -1.59%
2019-03-06 0 1.890 1.880 1.900 1.880 1.990 420,000 798,940 1.9022 0.918 0.913 0.923 0.913 0.966 864,793 0.9239 -3.08%
2019-03-05 0 1.950 1.920 1.950 1.910 2.020 75,000 148,520 1.9803 0.947 0.932 0.947 0.928 0.981 154,427 0.9617 -2.01%
2019-03-04 0 1.990 1.950 1.990 1.990 1.990 16,000 31,840 1.9900 0.966 0.947 0.966 0.966 0.966 32,944 0.9665 0.00%
2019-03-01 0 1.990 1.910 1.990 1.970 1.990 14,000 27,800 1.9857 0.966 0.928 0.966 0.957 0.966 28,826 0.9644 3.65%
2019-02-28 0 1.920 2.000 2.050 1.860 2.050 295,000 572,300 1.9400 0.932 0.971 0.996 0.903 0.996 607,414 0.9422 3.23%
2019-02-27 0 1.860 1.850 1.860 1.860 1.930 218,000 406,140 1.8630 0.903 0.898 0.903 0.903 0.937 448,869 0.9048 0.00%
2019-02-26 0 1.860 1.850 1.860 1.840 1.960 1,029,000 1,971,048 1.9155 0.903 0.898 0.903 0.894 0.952 2,118,742 0.9303 -5.58%
2019-02-25 0 1.970 1.960 1.980 1.960 2.020 917,000 1,829,963 1.9956 0.957 0.952 0.962 0.952 0.981 1,888,131 0.9692 -6.19%
2019-02-22 0 2.100 2.090 2.140 2.100 2.130 530,000 1,113,184 2.1003 1.020 1.015 1.039 1.020 1.034 1,091,286 1.0201 -1.87%
2019-02-21 0 2.140 2.100 2.140 2.100 2.160 221,000 465,212 2.1050 1.039 1.020 1.039 1.020 1.049 455,046 1.0223 0.94%
2019-02-20 0 2.120 2.120 2.130 2.090 2.130 157,000 330,700 2.1064 1.030 1.030 1.034 1.015 1.034 323,268 1.0230 0.00%
2019-02-19 0 2.120 2.050 2.140 - - 0 0 - 1.030 0.996 1.039 - - 0 - 0.00%
2019-02-18 0 2.120 2.110 2.140 2.090 2.180 124,000 264,010 2.1291 1.030 1.025 1.039 1.015 1.059 255,320 1.0340 1.44%
2019-02-15 0 2.090 2.090 2.100 2.080 2.100 70,000 145,890 2.0841 1.015 1.015 1.020 1.010 1.020 144,132 1.0122 0.48%
2019-02-14 0 2.080 2.080 2.100 2.070 2.100 103,000 213,780 2.0755 1.010 1.010 1.020 1.005 1.020 212,080 1.0080 0.48%
2019-02-13 0 2.070 2.040 2.070 1.960 2.120 120,000 246,790 2.0566 1.005 0.991 1.005 0.952 1.030 247,084 0.9988 1.97%
2019-02-12 0 2.030 1.970 2.030 1.950 2.050 36,000 72,690 2.0192 0.986 0.957 0.986 0.947 0.996 74,125 0.9806 4.10%
2019-02-11 0 1.950 1.950 1.960 1.910 2.000 219,000 422,470 1.9291 0.947 0.947 0.952 0.928 0.971 450,928 0.9369 -4.88%
2019-02-08 0 2.050 1.970 2.050 2.010 2.050 24,000 49,070 2.0446 0.996 0.957 0.996 0.976 0.996 49,417 0.9930 -0.97%
2019-02-04 0 2.070 1.930 2.070 - - 0 0 - 1.005 0.937 1.005 - - 0 - -0.96%
2019-02-01 0 2.090 2.000 2.090 2.010 2.100 86,000 179,930 2.0922 1.015 0.971 1.015 0.976 1.020 177,077 1.0161 -0.48%
2019-01-31 0 2.100 2.100 2.140 1.850 2.100 1,379,000 2,740,620 1.9874 1.020 1.020 1.039 0.898 1.020 2,839,403 0.9652 13.51%
2019-01-30 0 1.850 1.810 1.850 - - 0 0 - 0.898 0.879 0.898 - - 0 - 0.00%
2019-01-29 0 1.850 1.820 1.850 1.810 1.850 58,000 105,160 1.8131 0.898 0.884 0.898 0.879 0.898 119,424 0.8806 0.54%
2019-01-28 0 1.840 1.820 1.840 1.840 1.840 27,000 49,680 1.8400 0.894 0.884 0.894 0.894 0.894 55,594 0.8936 1.10%
2019-01-25 0 1.820 1.810 1.830 1.810 1.830 1,276,000 2,309,940 1.8103 0.884 0.879 0.889 0.879 0.889 2,627,323 0.8792 -0.55%
2019-01-24 0 1.830 1.810 1.840 1.820 1.840 36,000 65,850 1.8292 0.889 0.879 0.894 0.884 0.894 74,125 0.8884 -0.54%
2019-01-23 0 1.840 1.810 1.840 1.820 1.840 8,000 14,660 1.8325 0.894 0.879 0.894 0.884 0.894 16,472 0.8900 -0.54%
2019-01-22 0 1.850 1.810 1.850 1.800 1.850 596,000 1,081,250 1.8142 0.898 0.879 0.898 0.874 0.898 1,227,182 0.8811 0.54%
2019-01-21 0 1.840 1.830 1.840 1.810 1.850 125,000 229,170 1.8334 0.894 0.889 0.894 0.879 0.898 257,379 0.8904 2.22%
2019-01-18 0 1.800 1.790 1.800 1.790 1.810 94,000 168,940 1.7972 0.874 0.869 0.874 0.869 0.879 193,549 0.8729 1.12%
2019-01-17 0 1.780 1.780 1.790 1.780 1.790 137,000 243,960 1.7807 0.864 0.864 0.869 0.864 0.869 282,087 0.8648 1.14%
2019-01-16 0 1.760 1.750 1.760 1.750 1.770 306,000 535,100 1.7487 0.855 0.850 0.855 0.850 0.860 630,063 0.8493 0.57%
2019-01-15 0 1.750 1.740 1.760 1.710 1.760 179,000 313,180 1.7496 0.850 0.845 0.855 0.830 0.855 368,566 0.8497 2.34%
2019-01-14 0 1.710 1.700 1.720 1.700 1.740 23,000 39,570 1.7204 0.830 0.826 0.835 0.826 0.845 47,358 0.8356 0.59%
2019-01-11 0 1.700 1.700 1.710 1.700 1.730 57,000 97,580 1.7119 0.826 0.826 0.830 0.826 0.840 117,365 0.8314 0.00%
2019-01-10 0 1.700 1.700 1.710 1.690 1.740 163,000 277,960 1.7053 0.826 0.826 0.830 0.821 0.845 335,622 0.8282 0.59%
2019-01-09 0 1.690 1.690 1.700 1.680 1.720 256,000 435,080 1.6995 0.821 0.821 0.826 0.816 0.835 527,112 0.8254 1.81%
2019-01-08 0 1.660 1.640 1.660 1.640 1.740 588,000 981,440 1.6691 0.806 0.796 0.806 0.796 0.845 1,210,710 0.8106 -1.78%
2019-01-07 0 1.690 1.690 1.700 1.670 1.710 211,000 357,030 1.6921 0.821 0.821 0.826 0.811 0.830 434,455 0.8218 -0.59%
2019-01-04 0 1.700 1.680 1.700 1.670 1.710 152,443 258,805 1.6977 0.826 0.816 0.826 0.811 0.830 313,885 0.8245 0.00%
2019-01-03 0 1.700 1.680 1.700 1.680 1.740 182,000 311,890 1.7137 0.826 0.816 0.826 0.816 0.845 374,744 0.8323 -1.73%
2019-01-02 0 1.730 1.710 1.730 1.700 1.790 597,900 1,033,505 1.7286 0.840 0.830 0.840 0.826 0.869 1,231,094 0.8395 -4.42%
2018-12-31 0 1.810 1.780 1.810 1.770 1.810 9,000 16,040 1.7822 0.879 0.864 0.879 0.860 0.879 18,531 0.8656 0.56%
2018-12-28 0 1.800 1.780 1.800 1.770 1.830 569,900 1,026,884 1.8019 0.874 0.864 0.874 0.860 0.889 1,173,441 0.8751 -1.64%
2018-12-27 0 1.830 1.820 1.870 1.820 1.900 200,000 376,350 1.8818 0.889 0.884 0.908 0.884 0.923 411,806 0.9139 -4.19%
2018-12-24 0 1.910 1.880 1.910 1.870 1.910 51,000 95,880 1.8800 0.928 0.913 0.928 0.908 0.928 105,011 0.9131 -0.52%
2018-12-21 0 1.920 1.900 1.920 1.890 1.940 53,000 101,310 1.9115 0.932 0.923 0.932 0.918 0.942 109,129 0.9284 -1.03%
2018-12-20 0 1.940 1.920 1.940 1.920 2.010 206,000 399,290 1.9383 0.942 0.932 0.942 0.932 0.976 424,160 0.9414 -1.02%
2018-12-19 0 1.960 1.950 1.970 1.960 2.010 155,000 308,250 1.9887 0.952 0.947 0.957 0.952 0.976 319,150 0.9658 1.03%
2018-12-18 0 1.940 1.930 1.940 1.930 2.060 139,000 272,740 1.9622 0.942 0.937 0.942 0.937 1.000 286,205 0.9530 0.00%
2018-12-17 0 1.940 1.920 1.940 1.920 1.960 172,000 334,380 1.9441 0.942 0.932 0.942 0.932 0.952 354,153 0.9442 1.57%
2018-12-14 0 1.910 1.880 1.910 1.810 1.940 392,000 739,750 1.8871 0.928 0.913 0.928 0.879 0.942 807,140 0.9165 3.24%
2018-12-13 0 1.850 1.830 1.850 1.820 1.920 554,000 1,027,740 1.8551 0.898 0.889 0.898 0.884 0.932 1,140,703 0.9010 -3.65%
2018-12-12 0 1.920 1.920 1.970 1.880 1.980 653,000 1,244,785 1.9063 0.932 0.932 0.957 0.913 0.962 1,344,547 0.9258 -1.03%
2018-12-11 0 1.940 1.940 1.990 1.930 2.040 438,000 866,680 1.9787 0.942 0.942 0.966 0.937 0.991 901,855 0.9610 -4.90%
2018-12-10 0 2.040 2.040 2.060 2.000 2.070 169,000 346,280 2.0490 0.991 0.991 1.000 0.971 1.005 347,976 0.9951 -0.49%
2018-12-07 0 2.050 2.050 2.060 2.050 2.100 149,000 308,320 2.0693 0.996 0.996 1.000 0.996 1.020 306,796 1.0050 0.49%
2018-12-06 0 2.040 2.030 2.050 2.030 2.100 294,000 602,420 2.0490 0.991 0.986 0.996 0.986 1.020 605,355 0.9952 -4.23%
2018-12-05 0 2.130 2.130 2.160 2.130 2.150 61,000 130,240 2.1351 1.034 1.034 1.049 1.034 1.044 125,601 1.0369 -1.84%
2018-12-04 0 2.170 2.170 2.220 2.170 2.250 103,000 226,240 2.1965 1.054 1.054 1.078 1.054 1.093 212,080 1.0668 -2.69%
2018-12-03 0 2.230 2.180 2.230 2.130 2.270 759,000 1,658,700 2.1854 1.083 1.059 1.083 1.034 1.102 1,562,804 1.0614 0.45%
2018-11-30 0 2.220 2.210 2.220 2.200 2.300 335,000 749,590 2.2376 1.078 1.073 1.078 1.068 1.117 689,775 1.0867 -2.63%
2018-11-29 0 2.280 2.230 2.270 2.200 2.320 530,000 1,191,920 2.2489 1.107 1.083 1.102 1.068 1.127 1,091,286 1.0922 1.33%
2018-11-28 0 2.250 2.250 2.290 2.200 2.330 364,000 828,360 2.2757 1.093 1.093 1.112 1.068 1.132 749,487 1.1052 -2.17%
2018-11-27 0 2.300 2.270 2.280 2.280 2.700 2,434,000 5,821,810 2.3919 1.117 1.102 1.107 1.107 1.311 5,011,680 1.1616 -13.21%
2018-11-26 0 2.650 2.610 2.700 2.400 2.810 7,234,000 18,517,650 2.5598 1.287 1.268 1.311 1.166 1.365 14,895,026 1.2432 -5.02%
2018-11-23 0 2.790 2.730 2.750 2.290 2.810 2,804,000 7,356,760 2.6237 1.355 1.326 1.336 1.112 1.365 5,773,521 1.2742 21.83%
2018-11-22 0 2.290 2.280 2.290 2.270 2.350 383,900 879,303 2.2904 1.112 1.107 1.112 1.102 1.141 790,462 1.1124 -0.43%
2018-11-21 0 2.300 2.290 2.300 2.260 2.340 310,000 710,710 2.2926 1.117 1.112 1.117 1.098 1.136 638,299 1.1134 -0.43%
2018-11-20 0 2.310 2.310 2.320 2.280 2.370 284,000 663,080 2.3348 1.122 1.122 1.127 1.107 1.151 584,765 1.1339 -3.35%
2018-11-19 0 2.390 2.370 2.390 2.340 2.400 254,000 606,100 2.3862 1.161 1.151 1.161 1.136 1.166 522,994 1.1589 1.27%
2018-11-16 0 2.360 2.340 2.360 2.330 2.390 53,435 125,929 2.3567 1.146 1.136 1.146 1.132 1.161 110,024 1.1446 0.85%
2018-11-15 0 2.400 2.400 2.430 2.350 2.460 335,000 802,730 2.3962 1.136 1.136 1.151 1.113 1.165 707,462 1.1347 0.00%
2018-11-14 0 2.400 2.390 2.400 2.390 2.490 649,000 1,557,080 2.3992 1.136 1.132 1.136 1.132 1.179 1,370,575 1.1361 -2.04%
2018-11-13 0 2.450 2.410 2.450 2.380 2.520 522,000 1,262,120 2.4179 1.160 1.141 1.160 1.127 1.193 1,102,373 1.1449 -1.61%
2018-11-12 0 2.490 2.450 2.490 2.460 2.520 775,000 1,923,370 2.4818 1.179 1.160 1.179 1.165 1.193 1,636,665 1.1752 0.00%
2018-11-09 0 2.490 2.480 2.500 2.480 2.590 2,428,000 6,149,120 2.5326 1.179 1.174 1.184 1.174 1.226 5,127,514 1.1992 -0.80%
2018-11-08 0 2.510 2.480 2.510 2.460 2.540 3,690,000 9,235,590 2.5029 1.189 1.174 1.189 1.165 1.203 7,792,638 1.1852 0.40%
2018-11-07 0 2.500 2.490 2.500 2.460 2.550 3,276,000 8,231,460 2.5127 1.184 1.179 1.184 1.165 1.207 6,918,342 1.1898 0.00%
2018-11-06 0 2.500 2.490 2.500 2.430 2.500 904,000 2,230,480 2.4673 1.184 1.179 1.184 1.151 1.184 1,909,091 1.1683 2.88%
2018-11-05 0 2.430 2.410 2.430 2.400 2.440 157,000 378,410 2.4103 1.151 1.141 1.151 1.136 1.155 331,557 1.1413 1.25%
2018-11-02 0 2.400 2.390 2.400 2.360 2.440 879,000 2,098,730 2.3876 1.136 1.132 1.136 1.118 1.155 1,856,295 1.1306 0.84%
2018-11-01 0 2.380 2.370 2.400 2.370 2.580 1,043,000 2,534,310 2.4298 1.127 1.122 1.136 1.122 1.222 2,202,635 1.1506 -3.64%
2018-10-31 0 2.470 2.410 2.550 2.390 2.600 1,339,000 3,268,560 2.4410 1.170 1.141 1.207 1.132 1.231 2,827,735 1.1559 2.92%
2018-10-30 0 2.400 2.380 2.400 2.380 2.450 217,000 520,850 2.4002 1.136 1.127 1.136 1.127 1.160 458,266 1.1366 -0.83%
2018-10-29 0 2.420 2.390 2.420 2.370 2.490 1,299,000 3,138,750 2.4163 1.146 1.132 1.146 1.122 1.179 2,743,262 1.1442 -1.22%
2018-10-26 0 2.450 2.430 2.440 2.340 2.450 1,944,000 4,651,570 2.3928 1.160 1.151 1.155 1.108 1.160 4,105,390 1.1330 2.94%
2018-10-25 0 2.380 2.350 2.390 2.210 2.390 2,336,000 5,321,850 2.2782 1.127 1.113 1.132 1.046 1.132 4,933,226 1.0788 5.78%
2018-10-24 0 2.250 2.230 2.280 2.230 2.460 4,199,900 9,839,628 2.3428 1.065 1.056 1.080 1.056 1.165 8,869,458 1.1094 -8.16%
2018-10-23 0 2.450 2.450 2.490 2.180 2.500 7,022,000 16,626,370 2.3678 1.160 1.160 1.179 1.032 1.184 14,829,242 1.1212 -0.81%
2018-10-22 0 2.470 2.460 2.480 2.420 2.500 737,000 1,818,310 2.4672 1.170 1.165 1.174 1.146 1.184 1,556,416 1.1683 -1.20%
2018-10-19 0 2.500 2.430 2.480 2.430 2.520 1,283,000 3,197,260 2.4920 1.184 1.151 1.174 1.151 1.193 2,709,473 1.1800 -1.57%
2018-10-18 0 2.540 2.530 2.540 2.500 2.570 595,000 1,513,540 2.5438 1.203 1.198 1.203 1.184 1.217 1,256,536 1.2045 0.00%
2018-10-16 0 2.540 2.520 2.540 2.500 2.640 2,786,000 7,172,530 2.5745 1.203 1.193 1.203 1.184 1.250 5,883,547 1.2191 -2.68%
2018-10-15 0 2.610 2.610 2.620 2.550 2.620 4,282,000 11,090,260 2.5900 1.236 1.236 1.241 1.207 1.241 9,042,839 1.2264 0.38%
2018-10-12 0 2.600 2.600 2.620 2.420 2.620 2,653,000 6,630,930 2.4994 1.231 1.231 1.241 1.146 1.241 5,602,674 1.1835 6.12%
2018-10-11 0 2.450 2.440 2.450 2.320 2.450 3,376,484 8,160,698 2.4169 1.160 1.155 1.160 1.099 1.160 7,130,547 1.1445 -2.00%
2018-10-10 0 2.500 2.480 2.500 2.450 2.630 3,307,443 8,366,797 2.5297 1.184 1.174 1.184 1.160 1.245 6,984,744 1.1979 -5.66%
2018-10-09 0 2.650 2.650 2.660 2.560 2.680 5,030,000 13,083,000 2.6010 1.255 1.255 1.260 1.212 1.269 10,622,485 1.2316 0.76%
2018-10-08 0 2.630 2.600 2.630 2.500 2.700 4,269,484 10,986,299 2.5732 1.245 1.231 1.245 1.184 1.279 9,016,407 1.2185 1.94%
2018-10-05 0 2.580 2.560 2.580 2.460 2.590 6,738,600 16,917,242 2.5105 1.222 1.212 1.222 1.165 1.226 14,230,751 1.1888 3.20%
2018-10-04 0 2.500 2.490 2.500 2.400 2.500 3,704,000 9,059,620 2.4459 1.184 1.179 1.184 1.136 1.184 7,822,204 1.1582 4.60%
2018-10-03 0 2.390 2.370 2.390 2.290 2.420 3,665,816 8,670,076 2.3651 1.132 1.122 1.132 1.084 1.146 7,741,566 1.1199 3.91%
2018-10-02 0 2.300 2.300 2.320 2.200 2.330 2,019,000 4,643,850 2.3001 1.089 1.089 1.099 1.042 1.103 4,263,777 1.0891 -2.13%
2018-09-28 0 2.350 2.320 2.350 2.290 2.370 804,000 1,876,350 2.3338 1.113 1.099 1.113 1.084 1.122 1,697,908 1.1051 -0.84%
2018-09-27 0 2.370 2.360 2.370 2.300 2.370 686,000 1,605,270 2.3400 1.122 1.118 1.122 1.089 1.122 1,448,713 1.1081 0.85%
2018-09-26 0 2.350 2.340 2.360 2.160 2.360 1,934,000 4,311,980 2.2296 1.113 1.108 1.118 1.023 1.118 4,084,272 1.0558 4.44%
2018-09-24 0 2.250 2.240 2.250 2.200 2.250 751,000 1,662,120 2.2132 1.065 1.061 1.065 1.042 1.065 1,585,981 1.0480 1.35%
2018-09-21 0 2.220 2.200 2.220 2.130 2.230 451,000 990,710 2.1967 1.051 1.042 1.051 1.009 1.056 952,434 1.0402 -1.33%
2018-09-20 0 2.250 2.170 2.240 2.020 2.250 495,000 1,053,720 2.1287 1.065 1.028 1.061 0.957 1.065 1,045,354 1.0080 8.17%
2018-09-19 0 2.080 2.050 2.080 2.050 2.160 654,000 1,359,580 2.0789 0.985 0.971 0.985 0.971 1.023 1,381,134 0.9844 -3.26%
2018-09-18 0 2.150 2.130 2.160 2.120 2.200 208,000 447,970 2.1537 1.018 1.009 1.023 1.004 1.042 439,260 1.0198 -2.27%
2018-09-17 0 2.200 2.140 2.220 2.050 2.250 2,301,000 4,909,660 2.1337 1.042 1.013 1.051 0.971 1.065 4,859,312 1.0104 -0.90%
2018-09-14 0 2.220 2.180 2.220 2.100 2.220 316,000 680,420 2.1532 1.051 1.032 1.051 0.994 1.051 667,337 1.0196 1.37%
2018-09-13 0 2.190 2.160 2.190 2.120 2.190 145,000 312,030 2.1519 1.037 1.023 1.037 1.004 1.037 306,215 1.0190 1.86%
2018-09-12 0 2.150 2.130 2.170 2.130 2.240 921,000 1,985,430 2.1557 1.018 1.009 1.028 1.009 1.061 1,944,992 1.0208 -4.02%
2018-09-11 0 2.240 2.220 2.240 2.150 2.280 843,000 1,850,130 2.1947 1.061 1.051 1.061 1.018 1.080 1,780,269 1.0392 -1.75%
2018-09-10 0 2.280 2.270 2.280 2.220 2.320 678,000 1,530,470 2.2573 1.080 1.075 1.080 1.051 1.099 1,431,818 1.0689 0.00%
2018-09-07 0 2.280 2.270 2.280 2.280 2.300 641,000 1,463,340 2.2829 1.080 1.075 1.080 1.080 1.089 1,353,680 1.0810 -0.44%
2018-09-06 0 2.290 2.280 2.290 2.280 2.310 736,000 1,688,210 2.2938 1.084 1.080 1.084 1.080 1.094 1,554,304 1.0862 -0.43%
2018-09-05 0 2.300 2.290 2.300 2.280 2.300 1,197,000 2,738,330 2.2877 1.089 1.084 1.089 1.080 1.089 2,527,856 1.0833 -1.29%
2018-09-04 0 2.330 2.300 2.330 2.250 2.330 987,000 2,261,430 2.2912 1.103 1.089 1.103 1.065 1.103 2,084,372 1.0849 1.30%
2018-09-03 0 2.300 2.300 2.330 2.220 2.370 649,000 1,480,600 2.2814 1.089 1.089 1.103 1.051 1.122 1,370,575 1.0803 2.22%
2018-08-31 0 2.250 2.220 2.250 2.210 2.250 129,000 288,430 2.2359 1.065 1.051 1.065 1.046 1.065 272,426 1.0587 0.00%
2018-08-30 0 2.250 2.200 2.250 2.200 2.250 144,000 321,050 2.2295 1.065 1.042 1.065 1.042 1.065 304,103 1.0557 0.00%
2018-08-29 0 2.250 2.210 2.250 2.200 2.250 219,000 484,260 2.2112 1.065 1.046 1.065 1.042 1.065 462,490 1.0471 0.00%
2018-08-28 0 2.250 2.200 2.250 2.250 2.250 67,000 150,750 2.2500 1.065 1.042 1.065 1.065 1.065 141,492 1.0654 0.00%
2018-08-27 0 2.250 2.200 2.250 2.200 2.250 545,000 1,207,200 2.2150 1.065 1.042 1.065 1.042 1.065 1,150,945 1.0489 -0.44%
2018-08-24 0 2.260 2.220 2.260 2.200 2.260 248,000 549,180 2.2144 1.070 1.051 1.070 1.042 1.070 523,733 1.0486 0.44%
2018-08-23 0 2.250 2.230 2.260 2.200 2.290 153,000 343,000 2.2418 1.065 1.056 1.070 1.042 1.084 323,109 1.0616 0.00%
2018-08-22 0 2.250 2.220 2.250 2.190 2.250 147,972 329,828 2.2290 1.065 1.051 1.065 1.037 1.065 312,491 1.0555 -0.88%
2018-08-21 0 2.270 2.240 2.270 2.180 2.280 434,000 963,860 2.2209 1.075 1.061 1.075 1.032 1.080 916,532 1.0516 3.65%
2018-08-20 0 2.190 2.150 2.190 2.140 2.190 95,000 205,400 2.1621 1.037 1.018 1.037 1.013 1.037 200,623 1.0238 0.00%
2018-08-17 0 2.190 2.140 2.190 2.110 2.200 888,000 1,909,340 2.1502 1.037 1.013 1.037 0.999 1.042 1,875,302 1.0182 0.00%
2018-08-16 0 2.190 2.130 2.180 2.070 2.240 652,000 1,407,950 2.1594 1.037 1.009 1.032 0.980 1.061 1,376,911 1.0225 0.00%
2018-08-15 0 2.190 2.110 2.200 2.060 2.220 1,182,000 2,531,330 2.1416 1.037 0.999 1.042 0.975 1.051 2,496,178 1.0141 -1.35%
2018-08-14 0 2.220 2.210 2.220 2.170 2.230 889,000 1,957,070 2.2014 1.051 1.046 1.051 1.028 1.056 1,877,413 1.0424 0.91%
2018-08-13 0 2.200 2.190 2.200 2.150 2.220 756,000 1,659,240 2.1948 1.042 1.037 1.042 1.018 1.051 1,596,540 1.0393 -1.79%
2018-08-10 0 2.240 2.200 2.240 2.040 2.280 2,504,000 5,507,670 2.1995 1.061 1.042 1.061 0.966 1.080 5,288,012 1.0415 1.82%
2018-08-09 0 2.200 2.190 2.200 2.180 2.310 1,214,000 2,741,630 2.2583 1.042 1.037 1.042 1.032 1.094 2,563,757 1.0694 -3.08%
2018-08-08 0 2.270 2.250 2.270 2.250 2.350 763,000 1,765,870 2.3144 1.075 1.065 1.075 1.065 1.113 1,611,323 1.0959 -0.87%
2018-08-07 0 2.290 2.280 2.290 2.250 2.290 347,000 789,910 2.2764 1.084 1.080 1.084 1.065 1.084 732,804 1.0779 1.33%
2018-08-06 0 2.260 2.250 2.260 2.250 2.320 693,000 1,580,370 2.2805 1.070 1.065 1.070 1.065 1.099 1,463,495 1.0799 -1.74%
2018-08-03 0 2.300 2.280 2.300 2.260 2.320 207,000 475,230 2.2958 1.089 1.080 1.089 1.070 1.099 437,148 1.0871 -0.43%
2018-08-02 0 2.310 2.300 2.310 2.250 2.310 588,000 1,333,170 2.2673 1.094 1.089 1.094 1.065 1.094 1,241,754 1.0736 -0.43%
2018-08-01 0 2.320 2.310 2.330 2.250 2.330 375,000 858,380 2.2890 1.099 1.094 1.103 1.065 1.103 791,935 1.0839 2.65%
2018-07-31 0 2.260 2.240 2.270 2.160 2.300 592,000 1,304,220 2.2031 1.070 1.061 1.075 1.023 1.089 1,250,201 1.0432 -0.88%
2018-07-30 0 2.280 2.270 2.280 2.240 2.350 938,000 2,140,560 2.2820 1.080 1.075 1.080 1.061 1.113 1,980,893 1.0806 -3.80%
2018-07-27 0 2.370 2.350 2.370 2.300 2.400 1,340,000 3,177,360 2.3712 1.122 1.113 1.122 1.089 1.136 2,829,847 1.1228 -1.25%
2018-07-26 0 2.400 2.390 2.400 2.340 2.420 1,792,000 4,231,820 2.3615 1.136 1.132 1.136 1.108 1.146 3,784,392 1.1182 0.42%
2018-07-25 0 2.390 2.380 2.390 2.300 2.400 1,708,000 4,042,330 2.3667 1.132 1.127 1.132 1.089 1.136 3,606,999 1.1207 3.91%
2018-07-24 0 2.300 2.290 2.300 2.170 2.300 2,173,000 4,804,970 2.2112 1.089 1.084 1.089 1.028 1.089 4,588,998 1.0471 5.02%
2018-07-23 0 2.190 2.180 2.190 2.160 2.260 2,988,000 6,493,940 2.1733 1.037 1.032 1.037 1.023 1.070 6,310,136 1.0291 -0.45%
2018-07-20 0 2.200 2.200 2.240 2.140 2.250 1,828,000 4,005,840 2.1914 1.042 1.042 1.061 1.013 1.065 3,860,418 1.0377 -0.90%
2018-07-19 0 2.220 2.170 2.240 2.170 2.440 2,579,000 5,855,960 2.2706 1.051 1.028 1.061 1.028 1.155 5,446,399 1.0752 -7.50%
2018-07-18 0 2.400 2.380 2.400 2.380 2.530 3,014,000 7,333,990 2.4333 1.136 1.127 1.136 1.127 1.198 6,365,044 1.1522 -2.44%
2018-07-17 0 2.460 2.460 2.470 2.140 2.550 15,039,000 34,565,740 2.2984 1.165 1.165 1.170 1.013 1.207 31,759,752 1.0884 11.82%
2018-07-16 0 2.200 2.190 2.200 2.130 2.230 5,692,000 12,446,470 2.1867 1.042 1.037 1.042 1.009 1.056 12,020,514 1.0354 3.29%
2018-07-13 0 2.130 2.130 2.140 2.000 2.140 3,332,000 6,965,290 2.0904 1.009 1.009 1.013 0.947 1.013 7,036,604 0.9899 6.50%
2018-07-12 0 2.000 1.990 2.000 1.960 2.010 958,000 1,901,340 1.9847 0.947 0.942 0.947 0.928 0.952 2,023,129 0.9398 0.50%
2018-07-11 0 1.990 1.980 1.990 1.960 2.020 985,000 1,960,670 1.9905 0.942 0.938 0.942 0.928 0.957 2,080,149 0.9426 -0.50%
2018-07-10 0 2.000 2.000 2.010 1.960 2.020 1,249,000 2,485,340 1.9899 0.947 0.947 0.952 0.928 0.957 2,637,671 0.9422 0.00%
2018-07-09 0 2.000 1.990 2.000 1.960 2.020 2,425,000 4,856,760 2.0028 0.947 0.942 0.947 0.928 0.957 5,121,178 0.9484 -0.99%
2018-07-06 0 2.020 2.010 2.020 1.940 2.050 3,941,000 7,864,100 1.9955 0.957 0.952 0.957 0.919 0.971 8,322,706 0.9449 0.00%
2018-07-05 0 2.020 2.000 2.020 1.860 2.070 10,017,000 19,820,020 1.9786 0.957 0.947 0.957 0.881 0.980 21,154,161 0.9369 4.66%
2018-07-04 0 1.930 1.930 2.000 1.740 2.000 10,273,000 18,426,150 1.7936 0.914 0.914 0.947 0.824 0.947 21,694,789 0.8493 10.29%
2018-07-03 0 1.750 1.740 1.750 1.670 1.750 4,791,000 8,173,790 1.7061 0.829 0.824 0.829 0.791 0.829 10,117,759 0.8079 4.17%
2018-06-29 0 1.680 1.690 1.710 1.670 1.730 1,302,000 2,207,280 1.6953 0.796 0.800 0.810 0.791 0.819 2,749,597 0.8028 -1.75%
2018-06-28 0 1.710 1.690 1.710 1.670 1.720 675,000 1,148,285 1.7012 0.810 0.800 0.810 0.791 0.814 1,425,483 0.8055 0.59%
2018-06-27 0 1.700 1.670 1.700 1.660 1.720 1,229,000 2,074,670 1.6881 0.805 0.791 0.805 0.786 0.814 2,595,434 0.7994 -1.16%
2018-06-26 0 1.720 1.700 1.730 1.670 1.750 1,240,000 2,121,080 1.7105 0.814 0.805 0.819 0.791 0.829 2,618,664 0.8100 -0.58%
2018-06-25 0 1.730 1.710 1.730 1.710 1.770 157,000 271,860 1.7316 0.819 0.810 0.819 0.810 0.838 331,557 0.8200 -1.70%
2018-06-22 0 1.760 1.750 1.760 1.700 1.760 1,663,000 2,887,550 1.7363 0.833 0.829 0.833 0.805 0.833 3,511,967 0.8222 1.15%
2018-06-21 0 1.740 1.730 1.740 1.660 1.790 1,157,000 1,987,260 1.7176 0.824 0.819 0.824 0.786 0.848 2,443,383 0.8133 -0.57%
2018-06-20 0 1.750 1.730 1.740 1.630 1.880 1,290,000 2,237,070 1.7342 0.829 0.819 0.824 0.772 0.890 2,724,256 0.8212 5.42%
2018-06-19 0 1.660 1.650 1.660 1.650 1.690 571,000 950,010 1.6638 0.786 0.781 0.786 0.781 0.800 1,205,853 0.7878 -0.60%
2018-06-15 0 1.670 1.660 1.670 1.660 1.690 144,000 240,420 1.6696 0.791 0.786 0.791 0.786 0.800 304,103 0.7906 0.60%
2018-06-14 0 1.660 1.650 1.680 1.660 1.700 238,000 398,960 1.6763 0.786 0.781 0.796 0.786 0.805 502,615 0.7938 -1.78%
2018-06-13 0 1.690 1.680 1.700 1.670 1.720 717,000 1,214,370 1.6937 0.800 0.796 0.805 0.791 0.814 1,514,179 0.8020 0.60%
2018-06-12 0 1.680 1.670 1.680 1.660 1.700 2,886,900 4,782,145 1.6565 0.796 0.791 0.796 0.786 0.805 6,096,631 0.7844 1.20%
2018-06-11 0 1.660 1.650 1.660 1.650 1.700 1,714,000 2,837,000 1.6552 0.786 0.781 0.786 0.781 0.805 3,619,670 0.7838 -0.60%
2018-06-08 0 1.670 1.660 1.670 1.650 1.680 668,000 1,111,350 1.6637 0.791 0.786 0.791 0.781 0.796 1,410,700 0.7878 -0.60%
2018-06-07 0 1.680 1.670 1.680 1.670 1.690 937,000 1,572,110 1.6778 0.796 0.791 0.796 0.791 0.800 1,978,781 0.7945 0.00%
2018-06-06 0 1.680 1.660 1.680 1.660 1.710 3,667,000 6,155,300 1.6786 0.796 0.786 0.796 0.786 0.810 7,744,066 0.7948 -1.18%
2018-06-05 0 1.700 1.690 1.700 1.660 1.710 3,445,000 5,788,020 1.6801 0.805 0.800 0.805 0.786 0.810 7,275,241 0.7956 1.19%
2018-06-04 0 1.680 1.660 1.670 1.670 1.690 381,000 638,000 1.6745 0.796 0.786 0.791 0.791 0.800 804,606 0.7929 0.00%
2018-06-01 0 1.680 1.660 1.680 1.650 1.680 923,000 1,534,315 1.6623 0.796 0.786 0.796 0.781 0.796 1,949,215 0.7871 0.00%
2018-05-31 0 1.680 1.660 1.680 1.660 1.680 197,000 328,540 1.6677 0.796 0.786 0.796 0.786 0.796 416,030 0.7897 0.60%
2018-05-30 0 1.670 1.660 1.670 1.660 1.670 249,000 415,000 1.6667 0.791 0.786 0.791 0.786 0.791 525,845 0.7892 -0.60%
2018-05-29 0 1.680 1.670 1.680 1.680 1.690 197,000 331,310 1.6818 0.796 0.791 0.796 0.796 0.800 416,030 0.7964 -0.59%
2018-05-28 0 1.690 1.670 1.690 1.670 1.700 324,000 549,110 1.6948 0.800 0.791 0.800 0.791 0.805 684,232 0.8025 -0.59%
2018-05-25 0 1.700 1.680 1.700 1.680 1.710 311,000 526,340 1.6924 0.805 0.796 0.805 0.796 0.810 656,778 0.8014 0.59%
2018-05-24 0 1.690 1.670 1.690 1.670 1.690 333,000 558,850 1.6782 0.800 0.791 0.800 0.791 0.800 703,238 0.7947 0.00%
2018-05-23 0 1.690 1.660 1.690 1.660 1.690 430,000 716,870 1.6671 0.800 0.786 0.800 0.786 0.800 908,085 0.7894 0.00%
2018-05-21 0 1.690 1.670 1.690 1.680 1.690 431,000 724,580 1.6812 0.800 0.791 0.800 0.796 0.800 910,197 0.7961 0.00%
2018-05-18 0 1.690 1.670 1.690 1.670 1.690 2,688,000 4,522,470 1.6825 0.800 0.791 0.800 0.791 0.800 5,676,588 0.7967 1.20%
2018-05-17 0 1.670 1.650 1.670 1.650 1.680 147,000 245,150 1.6677 0.791 0.781 0.791 0.781 0.796 310,438 0.7897 0.00%
2018-05-16 0 1.670 1.640 1.670 1.630 1.680 531,000 875,460 1.6487 0.791 0.777 0.791 0.772 0.796 1,121,380 0.7807 -0.60%
2018-05-15 0 1.680 1.640 1.680 1.640 1.680 515,000 852,850 1.6560 0.796 0.777 0.796 0.777 0.796 1,087,590 0.7842 0.00%
2018-05-14 0 1.680 1.670 1.680 1.660 1.690 1,037,000 1,734,055 1.6722 0.796 0.791 0.796 0.786 0.800 2,189,964 0.7918 0.00%
2018-05-11 0 1.680 1.650 1.680 1.650 1.690 306,000 509,960 1.6665 0.796 0.781 0.796 0.781 0.800 646,219 0.7891 -0.59%
2018-05-10 0 1.690 1.660 1.690 1.670 1.690 11,000 18,470 1.6791 0.800 0.786 0.800 0.791 0.800 23,230 0.7951 0.60%
2018-05-09 0 1.680 1.660 1.680 1.660 1.690 461,000 772,500 1.6757 0.796 0.786 0.796 0.786 0.800 973,552 0.7935 -1.18%
2018-05-08 0 1.700 1.680 1.700 1.660 1.730 507,000 856,810 1.6900 0.805 0.796 0.805 0.786 0.819 1,070,696 0.8002 0.59%
2018-05-07 0 1.690 1.660 1.690 1.670 1.700 133,000 223,370 1.6795 0.800 0.786 0.800 0.791 0.805 280,873 0.7953 1.20%
2018-05-04 0 1.670 1.670 1.680 1.650 1.680 178,000 296,400 1.6652 0.791 0.791 0.796 0.781 0.796 375,905 0.7885 -0.60%
2018-05-03 0 1.680 1.650 1.680 1.660 1.700 660,000 1,103,940 1.6726 0.796 0.781 0.796 0.786 0.805 1,393,805 0.7920 -0.59%
2018-05-02 0 1.690 1.680 1.690 1.670 1.710 786,000 1,320,070 1.6795 0.800 0.796 0.800 0.791 0.810 1,659,895 0.7953 -0.59%
2018-04-30 0 1.700 1.680 1.690 1.650 1.700 2,234,000 3,735,710 1.6722 0.805 0.796 0.800 0.781 0.805 4,717,819 0.7918 1.80%
2018-04-27 0 1.670 1.660 1.670 1.640 1.670 691,000 1,144,700 1.6566 0.791 0.786 0.791 0.777 0.791 1,459,272 0.7844 1.21%
2018-04-26 0 1.650 1.640 1.650 1.620 1.650 652,000 1,066,140 1.6352 0.781 0.777 0.781 0.767 0.781 1,376,911 0.7743 -0.60%
2018-04-25 0 1.660 1.640 1.660 1.650 1.680 1,060,000 1,749,610 1.6506 0.786 0.777 0.786 0.781 0.796 2,238,536 0.7816 0.61%
2018-04-24 0 1.650 1.620 1.650 1.630 1.650 146,000 239,130 1.6379 0.781 0.767 0.781 0.772 0.781 308,327 0.7756 1.85%
2018-04-23 0 1.620 1.620 1.630 1.620 1.640 574,000 937,110 1.6326 0.767 0.767 0.772 0.767 0.777 1,212,188 0.7731 -1.22%
2018-04-20 0 1.640 1.620 1.640 1.690 1.700 2,000 3,390 1.6950 0.777 0.767 0.777 0.800 0.805 4,224 0.8026 0.00%
2018-04-19 0 1.640 1.630 1.640 1.610 1.650 192,000 313,920 1.6350 0.777 0.772 0.777 0.762 0.781 405,471 0.7742 -0.61%
2018-04-18 0 1.650 1.630 1.650 1.650 1.650 159,000 262,350 1.6500 0.781 0.772 0.781 0.781 0.781 335,780 0.7813 0.00%
2018-04-17 0 1.650 1.620 1.630 1.630 1.660 220,000 363,120 1.6505 0.781 0.767 0.772 0.772 0.786 464,602 0.7816 1.85%
2018-04-16 0 1.620 1.610 1.640 1.610 1.660 216,000 351,270 1.6263 0.767 0.762 0.777 0.762 0.786 456,154 0.7701 -2.41%
2018-04-13 0 1.660 1.630 1.660 1.660 1.660 38,000 63,080 1.6600 0.786 0.772 0.786 0.786 0.786 80,249 0.7860 0.61%
2018-04-12 0 1.650 1.630 1.650 1.630 1.650 327,000 535,360 1.6372 0.781 0.772 0.781 0.772 0.781 690,567 0.7752 0.00%
2018-04-11 0 1.650 1.630 1.650 1.630 1.680 420,000 688,490 1.6393 0.781 0.772 0.781 0.772 0.796 886,967 0.7762 -1.20%
2018-04-10 0 1.670 1.660 1.670 1.650 1.690 201,000 337,940 1.6813 0.791 0.786 0.791 0.781 0.800 424,477 0.7961 -0.60%
2018-04-09 0 1.680 1.660 1.680 1.660 1.680 42,000 70,060 1.6681 0.796 0.786 0.796 0.786 0.796 88,697 0.7899 0.00%
2018-04-06 0 1.680 1.650 1.680 1.650 1.680 819,000 1,369,780 1.6725 0.796 0.781 0.796 0.781 0.796 1,729,586 0.7920 0.60%
2018-04-04 0 1.670 1.660 1.680 1.640 1.680 694,000 1,153,940 1.6627 0.791 0.786 0.796 0.777 0.796 1,465,607 0.7873 -0.60%
2018-04-03 0 1.680 1.660 1.680 1.650 1.690 372,000 620,550 1.6681 0.796 0.786 0.796 0.781 0.800 785,599 0.7899 1.20%
2018-03-29 0 1.660 1.650 1.670 1.650 1.670 332,000 549,270 1.6544 0.786 0.781 0.791 0.781 0.791 701,126 0.7834 -0.60%
2018-03-28 0 1.670 1.670 1.680 1.650 1.700 259,000 433,450 1.6736 0.791 0.791 0.796 0.781 0.805 546,963 0.7925 -1.18%
2018-03-27 0 1.690 1.680 1.690 1.680 1.700 110,000 185,460 1.6860 0.800 0.796 0.800 0.796 0.805 232,301 0.7984 -0.59%
2018-03-26 0 1.700 1.680 1.700 1.640 1.700 518,000 868,780 1.6772 0.805 0.796 0.805 0.777 0.805 1,093,926 0.7942 1.80%
2018-03-23 0 1.730 1.700 1.730 1.680 1.730 1,255,000 2,135,620 1.7017 0.791 0.777 0.791 0.768 0.791 2,745,564 0.7778 -0.57%
2018-03-22 0 1.740 1.720 1.740 1.730 1.760 815,000 1,422,170 1.7450 0.795 0.786 0.795 0.791 0.804 1,782,976 0.7976 -0.57%
2018-03-21 0 1.750 1.730 1.760 1.730 1.750 419,000 725,010 1.7303 0.800 0.791 0.804 0.791 0.800 916,646 0.7909 0.00%
2018-03-20 0 1.750 1.740 1.750 1.730 1.760 478,000 834,920 1.7467 0.800 0.795 0.800 0.791 0.804 1,045,721 0.7984 0.00%
2018-03-19 0 1.750 1.750 1.760 1.740 1.770 128,000 224,540 1.7542 0.800 0.800 0.804 0.795 0.809 280,026 0.8019 0.00%
2018-03-16 0 1.750 1.750 1.760 1.750 1.760 546,000 956,510 1.7518 0.800 0.800 0.804 0.800 0.804 1,194,484 0.8008 1.74%
2018-03-15 0 1.720 1.710 1.730 1.720 1.730 962,000 1,657,840 1.7233 0.786 0.782 0.791 0.786 0.791 2,104,567 0.7877 0.00%
2018-03-14 0 1.720 1.710 1.720 1.720 1.730 704,000 1,217,540 1.7295 0.786 0.782 0.786 0.786 0.791 1,540,141 0.7905 0.00%
2018-03-13 0 1.720 1.710 1.730 1.710 1.730 364,000 627,840 1.7248 0.786 0.782 0.791 0.782 0.791 796,323 0.7884 -0.58%
2018-03-12 0 1.730 1.730 1.740 1.720 1.800 1,773,000 3,068,420 1.7306 0.791 0.791 0.795 0.786 0.823 3,878,792 0.7911 1.17%
2018-03-09 0 1.710 1.690 1.710 1.700 1.730 430,000 731,650 1.7015 0.782 0.773 0.782 0.777 0.791 940,711 0.7778 -0.58%
2018-03-08 0 1.720 1.720 1.730 1.680 1.730 203,000 347,650 1.7126 0.786 0.786 0.791 0.768 0.791 444,103 0.7828 0.00%
2018-03-07 0 1.720 1.710 1.720 1.710 1.740 1,422,000 2,448,772 1.7221 0.786 0.782 0.786 0.782 0.795 3,110,909 0.7872 0.00%
2018-03-06 0 1.720 1.710 1.720 1.720 1.730 364,000 626,310 1.7206 0.786 0.782 0.786 0.786 0.791 796,323 0.7865 1.18%
2018-03-05 0 1.700 1.700 1.720 1.670 1.720 1,831,000 3,087,370 1.6862 0.777 0.777 0.786 0.763 0.786 4,005,679 0.7707 2.41%
2018-03-02 0 1.660 1.650 1.660 1.650 1.700 3,892,800 6,519,908 1.6749 0.759 0.754 0.759 0.754 0.777 8,516,279 0.7656 -1.78%
2018-03-01 0 1.690 1.690 1.700 1.690 1.740 1,981,000 3,390,920 1.7117 0.773 0.773 0.777 0.773 0.795 4,333,834 0.7824 -0.59%
2018-02-28 0 1.700 1.700 1.710 1.690 1.730 2,196,000 3,745,140 1.7054 0.777 0.777 0.782 0.773 0.791 4,804,189 0.7796 -1.73%
2018-02-27 0 1.730 1.720 1.730 1.710 1.760 1,398,000 2,415,980 1.7282 0.791 0.786 0.791 0.782 0.804 3,058,405 0.7899 1.17%
2018-02-26 0 1.710 1.700 1.710 1.680 1.920 4,511,000 7,979,930 1.7690 0.782 0.777 0.782 0.768 0.878 9,868,715 0.8086 -8.06%
2018-02-23 0 1.860 1.850 1.860 1.850 1.880 8,019,000 14,992,830 1.8697 0.850 0.846 0.850 0.846 0.859 17,543,167 0.8546 0.54%
2018-02-22 0 1.850 1.850 1.870 1.840 1.890 1,459,000 2,726,950 1.8691 0.846 0.846 0.855 0.841 0.864 3,191,854 0.8543 -1.07%
2018-02-21 0 1.870 1.870 1.880 1.870 1.890 194,000 364,730 1.8801 0.855 0.855 0.859 0.855 0.864 424,414 0.8594 -0.53%
2018-02-20 0 1.880 1.870 1.900 1.850 1.900 543,944 1,017,418 1.8704 0.859 0.855 0.868 0.846 0.868 1,189,986 0.8550 -0.53%
2018-02-15 0 1.890 1.850 1.890 1.850 1.890 649,000 1,211,025 1.8660 0.864 0.846 0.864 0.846 0.864 1,419,817 0.8529 2.16%
2018-02-14 0 1.850 1.840 1.850 1.790 1.880 1,670,000 3,090,960 1.8509 0.846 0.841 0.846 0.818 0.859 3,653,459 0.8460 3.93%
2018-02-13 0 1.780 1.780 1.790 1.780 1.830 1,189,000 2,133,930 1.7947 0.814 0.814 0.818 0.814 0.836 2,601,175 0.8204 -1.11%
2018-02-12 0 1.800 1.780 1.800 1.760 1.810 1,265,000 2,257,720 1.7848 0.823 0.814 0.823 0.804 0.827 2,767,441 0.8158 4.65%
2018-02-09 0 1.720 1.710 1.720 1.690 1.740 1,195,000 2,042,650 1.7093 0.786 0.782 0.786 0.773 0.795 2,614,302 0.7813 -0.58%
2018-02-08 0 1.730 1.730 1.750 1.720 1.790 1,205,000 2,099,020 1.7419 0.791 0.791 0.800 0.786 0.818 2,636,179 0.7962 -0.57%
2018-02-07 0 1.740 1.730 1.740 1.720 1.770 631,000 1,099,200 1.7420 0.795 0.791 0.795 0.786 0.809 1,380,439 0.7963 1.75%
2018-02-06 0 1.710 1.710 1.730 1.690 1.740 1,824,000 3,135,790 1.7192 0.782 0.782 0.791 0.773 0.795 3,990,365 0.7858 -2.84%
2018-02-05 0 1.760 1.760 1.780 1.710 1.800 2,512,000 4,400,670 1.7519 0.804 0.804 0.814 0.782 0.823 5,495,502 0.8008 -2.22%
2018-02-02 0 1.800 1.800 1.820 1.720 1.930 13,638,000 25,156,520 1.8446 0.823 0.823 0.832 0.786 0.882 29,835,853 0.8432 18.42%
2018-02-01 0 1.520 1.520 1.560 1.520 1.560 251,000 386,800 1.5410 0.695 0.695 0.713 0.695 0.713 549,113 0.7044 -2.56%
2018-01-31 0 1.560 1.560 1.580 1.550 1.580 56,000 87,610 1.5645 0.713 0.713 0.722 0.709 0.722 122,511 0.7151 0.00%
2018-01-30 0 1.560 1.560 1.580 1.540 1.580 254,000 396,780 1.5621 0.713 0.713 0.722 0.704 0.722 555,676 0.7140 -1.27%
2018-01-29 0 1.580 1.580 1.590 1.580 1.640 341,000 542,500 1.5909 0.722 0.722 0.727 0.722 0.750 746,006 0.7272 -1.25%
2018-01-26 0 1.600 1.590 1.600 1.600 1.610 170,000 272,020 1.6001 0.731 0.727 0.731 0.731 0.736 371,909 0.7314 0.00%
2018-01-25 0 1.600 1.590 1.600 1.590 1.630 106,000 170,030 1.6041 0.731 0.727 0.731 0.727 0.745 231,896 0.7332 0.00%
2018-01-24 0 1.600 1.600 1.610 1.600 1.610 211,000 339,380 1.6084 0.731 0.731 0.736 0.731 0.736 461,605 0.7352 -0.62%
2018-01-23 0 1.610 1.600 1.610 1.600 1.620 340,000 546,500 1.6074 0.736 0.731 0.736 0.731 0.741 743,818 0.7347 -2.42%
2018-01-22 0 1.650 1.590 1.650 1.640 1.650 77,000 126,920 1.6483 0.754 0.727 0.754 0.750 0.754 168,453 0.7534 0.61%
2018-01-19 0 1.640 1.630 1.640 1.600 1.640 159,000 256,780 1.6150 0.750 0.745 0.750 0.731 0.750 347,844 0.7382 2.50%
2018-01-18 0 1.600 1.600 1.620 1.600 1.610 30,000 48,080 1.6027 0.731 0.731 0.741 0.731 0.736 65,631 0.7326 -1.23%
2018-01-17 0 1.620 1.590 1.620 1.620 1.640 38,000 61,970 1.6308 0.741 0.727 0.741 0.741 0.750 83,133 0.7454 -0.61%
2018-01-16 0 1.630 1.610 1.630 1.600 1.630 170,000 273,850 1.6109 0.745 0.736 0.745 0.731 0.745 371,909 0.7363 2.52%
2018-01-15 0 1.590 1.590 1.600 1.590 1.620 421,000 673,730 1.6003 0.727 0.727 0.731 0.727 0.741 921,022 0.7315 -0.62%
2018-01-12 0 1.600 1.600 1.610 1.590 1.610 525,000 839,000 1.5981 0.731 0.731 0.736 0.727 0.736 1,148,543 0.7305 0.00%
2018-01-11 0 1.600 1.580 1.600 1.580 1.600 149,000 237,420 1.5934 0.731 0.722 0.731 0.722 0.731 325,967 0.7284 0.63%
2018-01-10 0 1.590 1.590 1.600 1.580 1.600 66,000 105,080 1.5921 0.727 0.727 0.731 0.722 0.731 144,388 0.7278 0.63%
2018-01-09 0 1.580 1.580 1.600 1.580 1.600 348,000 552,610 1.5880 0.722 0.722 0.731 0.722 0.731 761,320 0.7259 -0.63%
2018-01-08 0 1.590 1.580 1.600 1.580 1.610 521,000 833,550 1.5999 0.727 0.722 0.731 0.722 0.736 1,139,792 0.7313 0.63%
2018-01-05 0 1.580 1.570 1.600 1.580 1.600 109,000 172,320 1.5809 0.722 0.718 0.731 0.722 0.731 238,459 0.7226 -0.63%
2018-01-04 0 1.590 1.580 1.600 1.590 1.600 81,000 129,290 1.5962 0.727 0.722 0.731 0.727 0.731 177,204 0.7296 -0.62%
2018-01-03 0 1.600 1.580 1.600 1.590 1.640 116,000 189,490 1.6335 0.731 0.722 0.731 0.727 0.750 253,773 0.7467 0.00%
2018-01-02 0 1.600 1.580 1.610 1.580 1.600 286,000 456,980 1.5978 0.731 0.722 0.736 0.722 0.731 625,682 0.7304 1.27%
2017-12-29 0 1.580 1.580 1.600 1.570 1.610 746,000 1,193,210 1.5995 0.722 0.722 0.731 0.718 0.736 1,632,024 0.7311 -1.25%
2017-12-28 0 1.600 1.600 1.610 1.590 1.630 957,000 1,531,690 1.6005 0.731 0.731 0.736 0.727 0.745 2,093,629 0.7316 0.00%
2017-12-27 0 1.600 1.590 1.630 1.600 1.610 161,000 257,610 1.6001 0.731 0.727 0.745 0.731 0.736 352,220 0.7314 -1.84%
2017-12-22 0 1.630 1.610 1.630 1.600 1.640 11,000 17,680 1.6073 0.745 0.736 0.745 0.731 0.750 24,065 0.7347 1.87%
2017-12-21 0 1.600 1.600 1.630 1.590 1.620 439,000 702,530 1.6003 0.731 0.731 0.745 0.727 0.741 960,400 0.7315 1.27%
2017-12-20 0 1.580 1.570 1.580 1.570 1.580 204,000 322,170 1.5793 0.722 0.718 0.722 0.718 0.722 446,291 0.7219 0.00%
2017-12-19 0 1.580 1.570 1.580 1.570 1.580 221,000 349,070 1.5795 0.722 0.718 0.722 0.718 0.722 483,482 0.7220 0.00%
2017-12-18 0 1.580 1.560 1.580 1.560 1.590 192,000 303,510 1.5808 0.722 0.713 0.722 0.713 0.727 420,038 0.7226 0.64%
2017-12-15 0 1.570 1.560 1.570 1.560 1.580 198,000 311,380 1.5726 0.718 0.713 0.718 0.713 0.722 433,165 0.7188 0.00%
2017-12-14 0 1.570 1.570 1.580 1.550 1.600 363,000 570,600 1.5719 0.718 0.718 0.722 0.709 0.731 794,135 0.7185 0.00%
2017-12-13 0 1.570 1.560 1.580 1.570 1.600 725,000 1,145,370 1.5798 0.718 0.713 0.722 0.718 0.731 1,586,083 0.7221 -0.63%
2017-12-12 0 1.580 1.570 1.610 1.510 1.610 139,000 221,980 1.5970 0.722 0.718 0.736 0.690 0.736 304,090 0.7300 -1.86%
2017-12-11 0 1.610 1.600 1.610 1.590 1.610 138,000 221,990 1.6086 0.736 0.731 0.736 0.727 0.736 301,903 0.7353 0.00%
2017-12-08 0 1.610 1.600 1.610 1.590 1.620 693,000 1,113,750 1.6071 0.736 0.731 0.736 0.727 0.741 1,516,076 0.7346 -0.62%
2017-12-07 0 1.620 1.600 1.620 1.560 1.650 754,000 1,202,320 1.5946 0.741 0.731 0.741 0.713 0.754 1,649,526 0.7289 1.25%
2017-12-06 0 1.600 1.590 1.600 1.600 1.650 309,000 499,780 1.6174 0.731 0.727 0.731 0.731 0.754 675,999 0.7393 -3.61%
2017-12-05 0 1.660 1.650 1.660 1.630 1.660 599,000 989,080 1.6512 0.759 0.754 0.759 0.745 0.759 1,310,432 0.7548 3.11%
2017-12-04 0 1.610 1.610 1.650 1.610 1.650 72,785 118,335 1.6258 0.736 0.736 0.754 0.736 0.754 159,232 0.7432 -0.62%
2017-12-01 0 1.620 1.620 1.640 1.600 1.620 108,000 174,020 1.6113 0.741 0.741 0.750 0.731 0.741 236,272 0.7365 0.62%
2017-11-30 0 1.610 1.610 1.640 1.600 1.610 322,000 516,220 1.6032 0.736 0.736 0.750 0.731 0.736 704,439 0.7328 0.62%
2017-11-29 0 1.600 1.590 1.600 1.590 1.600 330,000 527,650 1.5989 0.731 0.727 0.731 0.727 0.731 721,941 0.7309 0.63%
2017-11-28 0 1.590 1.570 1.610 1.560 1.610 258,000 412,770 1.5999 0.727 0.718 0.736 0.713 0.736 564,427 0.7313 -0.62%
2017-11-27 0 1.600 1.600 1.610 1.600 1.650 1,396,000 2,273,000 1.6282 0.731 0.731 0.736 0.731 0.754 3,054,029 0.7443 -3.03%
2017-11-24 0 1.650 1.630 1.650 1.630 1.680 1,013,000 1,664,330 1.6430 0.754 0.745 0.754 0.745 0.768 2,216,140 0.7510 -1.79%
2017-11-23 0 1.680 1.680 1.700 1.680 1.710 261,000 441,020 1.6897 0.768 0.768 0.777 0.768 0.782 570,990 0.7724 -1.75%
2017-11-22 0 1.710 1.700 1.710 1.690 1.730 410,000 699,640 1.7064 0.782 0.777 0.782 0.773 0.791 896,957 0.7800 1.18%
2017-11-21 0 1.690 1.690 1.710 1.690 1.710 883,000 1,494,890 1.6930 0.773 0.773 0.782 0.773 0.782 1,931,739 0.7739 0.00%
2017-11-20 0 1.690 1.680 1.710 1.680 1.710 943,000 1,598,020 1.6946 0.773 0.768 0.782 0.768 0.782 2,063,001 0.7746 0.00%
2017-11-17 0 1.690 1.680 1.690 1.660 1.710 732,499 1,232,873 1.6831 0.773 0.768 0.773 0.759 0.782 1,602,488 0.7693 -0.59%
2017-11-16 0 1.760 1.750 1.760 1.730 1.760 804,000 1,406,210 1.7490 0.777 0.773 0.777 0.764 0.777 1,820,990 0.7722 -1.12%
2017-11-15 0 1.780 1.750 1.780 1.700 1.780 668,000 1,162,640 1.7405 0.786 0.773 0.786 0.751 0.786 1,512,962 0.7685 4.71%
2017-11-14 0 1.700 1.690 1.700 1.700 1.730 452,000 773,570 1.7114 0.751 0.746 0.751 0.751 0.764 1,023,741 0.7556 -1.73%
2017-11-13 0 1.730 1.710 1.740 1.710 1.730 241,000 415,010 1.7220 0.764 0.755 0.768 0.755 0.764 545,844 0.7603 0.00%
2017-11-10 0 1.730 1.730 1.760 - - 0 0 - 0.764 0.764 0.777 - - 0 - 0.00%
2017-11-09 0 1.730 1.730 1.760 1.730 1.780 799,000 1,403,570 1.7567 0.764 0.764 0.777 0.764 0.786 1,809,665 0.7756 1.17%
2017-11-08 0 1.710 1.710 1.720 1.690 1.730 1,543,000 2,639,030 1.7103 0.755 0.755 0.759 0.746 0.764 3,494,761 0.7551 -2.29%
2017-11-07 0 1.750 1.730 1.750 1.730 1.760 296,000 517,570 1.7485 0.773 0.764 0.773 0.764 0.777 670,414 0.7720 -0.57%
2017-11-06 0 1.760 1.750 1.760 1.740 1.770 176,000 308,990 1.7556 0.777 0.773 0.777 0.768 0.781 398,625 0.7751 0.00%
2017-11-03 0 1.760 1.750 1.760 1.740 1.760 243,000 425,370 1.7505 0.777 0.773 0.777 0.768 0.777 550,374 0.7729 1.15%
2017-11-02 0 1.740 1.740 1.750 1.730 1.770 323,000 564,970 1.7491 0.768 0.768 0.773 0.764 0.781 731,567 0.7723 -1.69%
2017-11-01 0 1.770 1.760 1.770 1.750 1.780 213,000 376,980 1.7699 0.781 0.777 0.781 0.773 0.786 482,426 0.7814 -1.67%
2017-10-31 0 1.800 1.770 1.800 1.770 1.810 83,000 148,540 1.7896 0.795 0.781 0.795 0.781 0.799 187,988 0.7902 0.00%
2017-10-30 0 1.800 1.800 1.810 1.760 1.820 739,000 1,325,290 1.7934 0.795 0.795 0.799 0.777 0.804 1,673,771 0.7918 -1.10%
2017-10-27 0 1.820 1.810 1.820 1.800 1.820 408,000 739,610 1.8128 0.804 0.799 0.804 0.795 0.804 924,084 0.8004 0.55%
2017-10-26 0 1.810 1.810 1.820 1.790 1.830 810,000 1,470,100 1.8149 0.799 0.799 0.804 0.790 0.808 1,834,580 0.8013 0.56%
2017-10-25 0 1.800 1.800 1.820 1.790 1.830 1,421,000 2,565,960 1.8057 0.795 0.795 0.804 0.790 0.808 3,218,441 0.7973 -0.55%
2017-10-24 0 1.810 1.800 1.810 1.780 1.820 1,766,000 3,187,480 1.8049 0.799 0.795 0.799 0.786 0.804 3,999,836 0.7969 2.26%
2017-10-23 0 1.770 1.770 1.780 1.750 1.770 1,199,000 2,116,165 1.7649 0.781 0.781 0.786 0.773 0.781 2,715,631 0.7793 1.72%
2017-10-20 0 1.740 1.740 1.760 1.710 1.760 694,000 1,217,470 1.7543 0.768 0.768 0.777 0.755 0.777 1,571,850 0.7745 2.96%
2017-10-19 0 1.690 1.690 1.700 1.680 1.760 2,139,000 3,690,920 1.7255 0.746 0.746 0.751 0.742 0.777 4,844,649 0.7619 -1.74%
2017-10-18 0 1.720 1.710 1.730 1.720 1.760 879,000 1,519,400 1.7286 0.759 0.755 0.764 0.759 0.777 1,990,858 0.7632 -1.71%
2017-10-17 0 1.750 1.750 1.770 1.740 1.770 849,000 1,489,820 1.7548 0.773 0.773 0.781 0.768 0.781 1,922,911 0.7748 1.74%
2017-10-16 0 1.720 1.720 1.760 1.720 1.780 967,000 1,687,310 1.7449 0.759 0.759 0.777 0.759 0.786 2,190,171 0.7704 -2.82%
2017-10-13 0 1.770 1.750 1.770 1.720 1.810 2,699,000 4,773,260 1.7685 0.781 0.773 0.781 0.759 0.799 6,113,000 0.7808 2.91%
2017-10-12 0 1.720 1.690 1.720 1.660 1.720 861,000 1,455,400 1.6904 0.759 0.746 0.759 0.733 0.759 1,950,090 0.7463 -0.58%
2017-10-11 0 1.730 1.700 1.730 1.700 1.750 650,000 1,125,000 1.7308 0.764 0.751 0.764 0.751 0.773 1,472,193 0.7642 0.58%
2017-10-10 0 1.720 1.710 1.720 1.670 1.730 974,000 1,670,440 1.7150 0.759 0.755 0.759 0.737 0.764 2,206,025 0.7572 2.99%
2017-10-09 0 1.670 1.670 1.680 1.650 1.680 262,000 437,290 1.6690 0.737 0.737 0.742 0.729 0.742 593,407 0.7369 0.00%
2017-10-06 0 1.670 1.660 1.680 1.650 1.680 302,000 505,500 1.6738 0.737 0.733 0.742 0.729 0.742 684,004 0.7390 0.60%
2017-10-04 0 1.660 1.650 1.660 1.630 1.660 330,000 543,580 1.6472 0.733 0.729 0.733 0.720 0.733 747,421 0.7273 0.00%
2017-10-03 0 1.660 1.640 1.660 1.630 1.670 282,000 466,780 1.6552 0.733 0.724 0.733 0.720 0.737 638,705 0.7308 3.75%
2017-09-29 0 1.600 1.600 1.650 1.590 1.620 465,000 746,500 1.6054 0.706 0.706 0.729 0.702 0.715 1,053,185 0.7088 -0.62%
2017-09-28 0 1.610 1.600 1.610 1.580 1.630 362,000 579,130 1.5998 0.711 0.706 0.711 0.698 0.720 819,898 0.7063 -1.23%
2017-09-27 0 1.630 1.620 1.630 1.550 1.630 880,000 1,391,150 1.5809 0.720 0.715 0.720 0.684 0.720 1,993,123 0.6980 5.16%
2017-09-26 0 1.550 1.550 1.570 1.550 1.610 990,000 1,569,120 1.5850 0.684 0.684 0.693 0.684 0.711 2,242,264 0.6998 -3.13%
2017-09-25 0 1.600 1.590 1.600 1.590 1.630 1,258,000 2,023,100 1.6082 0.706 0.702 0.706 0.702 0.720 2,849,261 0.7100 -0.62%
2017-09-22 0 1.610 1.610 1.630 1.610 1.670 959,000 1,575,940 1.6433 0.711 0.711 0.720 0.711 0.737 2,172,052 0.7256 -4.73%
2017-09-21 0 1.690 1.670 1.680 1.670 1.700 1,940,000 3,278,705 1.6901 0.746 0.737 0.742 0.737 0.751 4,393,931 0.7462 0.00%
2017-09-20 0 1.690 1.690 1.700 1.660 1.700 893,000 1,504,030 1.6842 0.746 0.746 0.751 0.733 0.751 2,022,567 0.7436 0.60%
2017-09-19 0 1.680 1.680 1.690 1.650 1.690 937,000 1,567,100 1.6725 0.742 0.742 0.746 0.729 0.746 2,122,223 0.7384 0.60%
2017-09-18 0 1.670 1.660 1.670 1.650 1.780 1,255,000 2,130,560 1.6977 0.737 0.733 0.737 0.729 0.786 2,842,466 0.7495 0.60%
2017-09-15 0 1.660 1.660 1.690 1.650 1.700 239,000 401,240 1.6788 0.733 0.733 0.746 0.729 0.751 541,314 0.7412 -2.35%
2017-09-14 0 1.700 1.700 1.720 1.700 1.730 367,000 629,980 1.7166 0.751 0.751 0.759 0.751 0.764 831,223 0.7579 0.00%
2017-09-13 0 1.700 1.700 1.710 1.690 1.720 246,000 418,860 1.7027 0.751 0.751 0.755 0.746 0.759 557,169 0.7518 0.00%
2017-09-12 0 1.700 1.680 1.700 1.660 1.700 343,000 577,450 1.6835 0.751 0.742 0.751 0.733 0.751 776,865 0.7433 2.41%
2017-09-11 0 1.660 1.650 1.660 1.620 1.660 680,000 1,115,720 1.6408 0.733 0.729 0.733 0.715 0.733 1,540,141 0.7244 1.84%
2017-09-08 0 1.630 1.630 1.660 1.610 1.660 190,000 311,520 1.6396 0.720 0.720 0.733 0.711 0.733 430,333 0.7239 1.87%
2017-09-07 0 1.600 1.600 1.610 1.590 1.610 638,900 1,022,309 1.6001 0.706 0.706 0.711 0.702 0.711 1,447,053 0.7065 0.63%
2017-09-06 0 1.590 1.580 1.590 1.570 1.610 1,487,000 2,371,890 1.5951 0.702 0.698 0.702 0.693 0.711 3,367,926 0.7043 0.00%
2017-09-05 0 1.590 1.590 1.600 1.580 1.610 221,000 352,880 1.5967 0.702 0.702 0.706 0.698 0.711 500,546 0.7050 -0.62%
2017-09-04 0 1.600 1.580 1.600 1.580 1.600 314,000 499,560 1.5910 0.706 0.698 0.706 0.698 0.706 711,183 0.7024 0.63%
2017-09-01 0 1.590 1.590 1.600 1.590 1.630 410,000 662,280 1.6153 0.702 0.702 0.706 0.702 0.720 928,614 0.7132 -0.62%
2017-08-31 0 1.600 1.590 1.600 1.590 1.630 299,000 479,820 1.6047 0.706 0.702 0.706 0.702 0.720 677,209 0.7085 0.63%
2017-08-30 0 1.590 1.570 1.590 1.570 1.610 431,000 686,240 1.5922 0.702 0.693 0.702 0.693 0.711 976,177 0.7030 -1.85%
2017-08-29 0 1.620 1.610 1.620 1.610 1.620 403,000 652,580 1.6193 0.715 0.711 0.715 0.711 0.715 912,760 0.7150 -0.61%
2017-08-28 0 1.630 1.620 1.630 1.620 1.700 470,000 768,650 1.6354 0.720 0.715 0.720 0.715 0.751 1,064,509 0.7221 0.00%
2017-08-25 0 1.630 1.630 1.660 1.630 1.660 234,000 384,490 1.6431 0.720 0.720 0.733 0.720 0.733 529,990 0.7255 -1.81%
2017-08-24 0 1.660 1.650 1.660 1.640 1.680 395,000 652,970 1.6531 0.733 0.729 0.733 0.724 0.742 894,641 0.7299 0.61%
2017-08-22 0 1.650 1.640 1.650 1.630 1.660 180,000 297,090 1.6505 0.729 0.724 0.729 0.720 0.733 407,684 0.7287 0.00%
2017-08-21 0 1.650 1.650 1.660 1.640 1.740 224,000 370,190 1.6526 0.729 0.729 0.733 0.724 0.768 507,341 0.7297 -0.60%
2017-08-18 0 1.660 1.660 1.670 1.660 1.680 180,000 300,480 1.6693 0.733 0.733 0.737 0.733 0.742 407,684 0.7370 -1.19%
2017-08-17 0 1.680 1.670 1.680 1.670 1.680 791,000 1,321,610 1.6708 0.742 0.737 0.742 0.737 0.742 1,791,546 0.7377 0.60%
2017-08-16 0 1.670 1.670 1.690 1.670 1.690 445,000 745,750 1.6758 0.737 0.737 0.746 0.737 0.746 1,007,886 0.7399 0.00%
2017-08-15 0 1.670 1.670 1.680 1.670 1.700 548,000 920,690 1.6801 0.737 0.737 0.742 0.737 0.751 1,241,172 0.7418 -1.18%
2017-08-14 0 1.690 1.680 1.700 1.690 1.730 18,000 30,520 1.6956 0.746 0.742 0.751 0.746 0.764 40,768 0.7486 1.20%
2017-08-11 0 1.670 1.670 1.680 1.660 1.690 1,121,000 1,891,630 1.6874 0.737 0.737 0.742 0.733 0.746 2,538,967 0.7450 -1.18%
2017-08-10 0 1.690 1.690 1.730 1.680 1.700 141,000 238,280 1.6899 0.746 0.746 0.764 0.742 0.751 319,353 0.7461 -0.59%
2017-08-09 0 1.700 1.690 1.740 1.680 1.710 342,000 580,260 1.6967 0.751 0.746 0.768 0.742 0.755 774,600 0.7491 -0.58%
2017-08-08 0 1.710 1.710 1.720 1.710 1.750 265,000 458,180 1.7290 0.755 0.755 0.759 0.755 0.773 600,202 0.7634 -3.39%
2017-08-07 0 1.770 1.770 1.780 1.700 1.770 1,896,000 3,337,360 1.7602 0.781 0.781 0.786 0.751 0.781 4,294,275 0.7772 1.14%
2017-08-04 0 1.750 1.700 1.760 1.740 1.770 369,000 645,620 1.7496 0.773 0.751 0.777 0.768 0.781 835,753 0.7725 1.74%
2017-08-03 0 1.720 1.720 1.740 1.710 1.740 24,000 41,330 1.7221 0.759 0.759 0.768 0.755 0.768 54,358 0.7603 0.58%
2017-08-02 0 1.710 1.700 1.720 1.700 1.750 260,000 446,240 1.7163 0.755 0.751 0.759 0.751 0.773 588,877 0.7578 -1.16%
2017-08-01 0 1.730 1.720 1.730 1.700 1.740 155,000 265,840 1.7151 0.764 0.759 0.764 0.751 0.768 351,062 0.7572 1.17%
2017-07-31 0 1.710 1.710 1.730 1.710 1.750 208,000 358,920 1.7256 0.755 0.755 0.764 0.755 0.773 471,102 0.7619 -2.29%
2017-07-28 0 1.750 1.750 1.770 1.750 1.780 135,000 237,710 1.7608 0.773 0.773 0.781 0.773 0.786 305,763 0.7774 -1.69%
2017-07-27 0 1.780 1.770 1.780 1.760 1.780 165,000 290,980 1.7635 0.786 0.781 0.786 0.777 0.786 373,711 0.7786 0.56%
2017-07-26 0 1.770 1.760 1.770 1.760 1.780 232,000 411,620 1.7742 0.781 0.777 0.781 0.777 0.786 525,460 0.7834 -0.56%
2017-07-25 0 1.780 1.770 1.780 1.760 1.780 203,000 360,490 1.7758 0.786 0.781 0.786 0.777 0.786 459,777 0.7841 0.00%
2017-07-24 0 1.780 1.750 1.780 1.740 1.780 458,000 803,500 1.7544 0.786 0.773 0.786 0.768 0.786 1,037,330 0.7746 0.56%
2017-07-21 0 1.770 1.760 1.780 1.760 1.790 261,765 464,445 1.7743 0.781 0.777 0.786 0.777 0.790 592,875 0.7834 1.14%
2017-07-20 0 1.750 1.750 1.790 1.740 1.790 527,000 928,940 1.7627 0.773 0.773 0.790 0.768 0.790 1,193,609 0.7783 0.00%
2017-07-19 0 1.750 1.750 1.770 1.740 1.770 267,000 470,330 1.7615 0.773 0.773 0.781 0.768 0.781 604,732 0.7777 -0.57%
2017-07-18 0 1.760 1.760 1.770 1.750 1.780 307,000 543,820 1.7714 0.777 0.777 0.781 0.773 0.786 695,328 0.7821 0.57%
2017-07-17 0 1.750 1.750 1.770 1.750 1.780 145,494 255,939 1.7591 0.773 0.773 0.781 0.773 0.786 329,531 0.7767 -1.69%
2017-07-14 0 1.780 1.770 1.780 1.730 1.780 312,000 552,020 1.7693 0.786 0.781 0.786 0.764 0.786 706,653 0.7812 1.71%
2017-07-13 0 1.750 1.750 1.760 1.750 1.770 106,000 185,880 1.7536 0.773 0.773 0.777 0.773 0.781 240,081 0.7742 -0.57%
2017-07-12 0 1.760 1.760 1.770 1.730 1.780 351,000 612,270 1.7444 0.777 0.777 0.781 0.764 0.786 794,984 0.7702 0.00%
2017-07-11 0 1.760 1.760 1.770 1.760 1.800 323,232 571,430 1.7679 0.777 0.777 0.781 0.777 0.795 732,092 0.7805 0.00%
2017-07-10 0 1.760 1.760 1.780 1.740 1.790 87,499 153,473 1.7540 0.777 0.777 0.786 0.768 0.790 198,178 0.7744 0.00%
2017-07-07 0 1.760 1.750 1.780 1.720 1.780 98,000 172,880 1.7641 0.777 0.773 0.786 0.759 0.786 221,961 0.7789 -1.12%
2017-07-06 0 1.780 1.750 1.780 1.730 1.790 166,000 292,310 1.7609 0.786 0.773 0.786 0.764 0.790 375,976 0.7775 0.56%
2017-07-05 0 1.770 1.770 1.790 1.750 1.790 209,000 369,240 1.7667 0.781 0.781 0.790 0.773 0.790 473,367 0.7800 0.00%
2017-07-04 0 1.770 1.760 1.800 1.720 1.770 327,000 571,880 1.7489 0.781 0.777 0.795 0.759 0.781 740,627 0.7722 0.00%
2017-07-03 0 1.770 1.760 1.770 1.760 1.780 80,000 140,990 1.7624 0.781 0.777 0.781 0.777 0.786 181,193 0.7781 -0.56%
2017-06-30 0 1.780 1.780 1.800 1.730 1.840 620,000 1,109,130 1.7889 0.786 0.786 0.795 0.764 0.812 1,404,246 0.7898 0.00%
2017-06-29 0 1.780 1.780 1.800 1.730 1.830 639,000 1,145,050 1.7919 0.786 0.786 0.795 0.764 0.808 1,447,279 0.7912 1.71%
2017-06-28 0 1.750 1.750 1.760 1.720 1.760 491,000 851,290 1.7338 0.773 0.773 0.777 0.759 0.777 1,112,072 0.7655 2.94%
2017-06-27 0 1.700 1.700 1.710 1.650 1.830 791,000 1,353,930 1.7117 0.751 0.751 0.755 0.729 0.808 1,791,546 0.7557 -3.95%
2017-06-26 0 1.770 1.770 1.800 1.760 1.800 92,000 163,410 1.7762 0.781 0.781 0.795 0.777 0.795 208,372 0.7842 -2.21%
2017-06-23 0 1.810 1.780 1.820 1.760 1.810 16,000 28,780 1.7988 0.799 0.786 0.804 0.777 0.799 36,239 0.7942 0.56%
2017-06-22 0 1.800 1.800 1.810 1.760 1.890 1,063,000 1,910,480 1.7973 0.795 0.795 0.799 0.777 0.834 2,407,602 0.7935 -2.70%
2017-06-21 0 1.850 1.850 1.860 1.830 1.880 296,000 549,620 1.8568 0.817 0.817 0.821 0.808 0.830 670,414 0.8198 -1.60%
2017-06-20 0 1.880 1.880 1.890 1.850 1.920 274,000 515,760 1.8823 0.830 0.830 0.834 0.817 0.848 620,586 0.8311 -1.05%
2017-06-19 0 1.900 1.900 1.910 1.810 1.960 2,178,000 4,154,210 1.9074 0.839 0.839 0.843 0.799 0.865 4,932,980 0.8421 4.97%
2017-06-16 0 1.810 1.790 1.840 1.790 1.820 173,070 312,993 1.8085 0.799 0.790 0.812 0.790 0.804 391,988 0.7985 1.12%
2017-06-15 0 1.790 1.790 1.800 1.760 1.820 498,000 891,570 1.7903 0.790 0.790 0.795 0.777 0.804 1,127,927 0.7905 -1.65%
2017-06-14 0 1.820 1.820 1.830 1.790 1.890 1,006,000 1,842,430 1.8314 0.804 0.804 0.808 0.790 0.834 2,278,502 0.8086 -1.62%
2017-06-13 0 1.850 1.840 1.850 1.730 1.860 2,348,000 4,259,115 1.8139 0.817 0.812 0.817 0.764 0.821 5,318,016 0.8009 6.94%
2017-06-12 0 1.730 1.710 1.730 1.710 1.740 338,000 581,050 1.7191 0.764 0.755 0.764 0.755 0.768 765,541 0.7590 0.00%
2017-06-09 0 1.730 1.730 1.750 1.720 1.750 470,000 813,580 1.7310 0.764 0.764 0.773 0.759 0.773 1,064,509 0.7643 0.00%
2017-06-08 0 1.730 1.730 1.740 1.720 1.750 778,000 1,348,940 1.7339 0.764 0.764 0.768 0.759 0.773 1,762,102 0.7655 0.00%
2017-06-07 0 1.730 1.720 1.740 1.730 1.740 193,000 333,990 1.7305 0.764 0.759 0.768 0.764 0.768 437,128 0.7641 0.00%
2017-06-06 0 1.730 1.730 1.740 1.730 1.740 572,000 990,570 1.7318 0.764 0.764 0.768 0.764 0.768 1,295,530 0.7646 0.00%
2017-06-05 0 1.730 1.730 1.740 1.720 1.730 181,288 313,410 1.7288 0.764 0.764 0.768 0.759 0.764 410,602 0.7633 0.58%
2017-06-02 0 1.720 1.720 1.730 1.720 1.730 182,000 313,990 1.7252 0.759 0.759 0.764 0.759 0.764 412,214 0.7617 0.00%
2017-06-01 0 1.720 1.720 1.730 1.720 1.760 979,000 1,704,610 1.7412 0.759 0.759 0.764 0.759 0.777 2,217,350 0.7688 -1.71%
2017-05-31 0 1.750 1.730 1.750 1.720 1.750 589,000 1,017,180 1.7270 0.773 0.764 0.773 0.759 0.773 1,334,034 0.7625 1.74%
2017-05-29 0 1.720 1.720 1.730 1.700 1.740 545,000 937,490 1.7202 0.759 0.759 0.764 0.751 0.768 1,234,378 0.7595 0.58%
2017-05-26 0 1.710 1.700 1.720 1.670 1.720 2,381,800 4,068,521 1.7082 0.755 0.751 0.759 0.737 0.759 5,394,570 0.7542 0.00%
2017-05-25 0 1.710 1.700 1.710 1.670 1.730 2,782,500 4,713,560 1.6940 0.755 0.751 0.755 0.737 0.764 6,302,120 0.7479 2.40%
2017-05-24 0 1.670 1.660 1.680 1.630 1.700 1,581,000 2,635,990 1.6673 0.737 0.733 0.742 0.720 0.751 3,580,827 0.7361 3.09%
2017-05-23 0 1.620 1.610 1.640 1.610 1.740 2,020,000 3,372,250 1.6694 0.715 0.711 0.724 0.711 0.768 4,575,124 0.7371 -6.90%
2017-05-22 0 1.740 1.740 1.750 1.730 1.750 701,000 1,225,710 1.7485 0.768 0.768 0.773 0.764 0.773 1,587,704 0.7720 0.58%
2017-05-19 0 1.730 1.730 1.760 1.730 1.770 395,000 692,270 1.7526 0.764 0.764 0.777 0.764 0.781 894,641 0.7738 -1.14%
2017-05-18 0 1.750 1.740 1.750 1.740 1.790 1,250,000 2,205,550 1.7644 0.773 0.768 0.773 0.768 0.790 2,831,141 0.7790 -1.13%
2017-05-17 0 1.770 1.790 1.800 1.660 1.790 5,622,000 9,855,685 1.7531 0.781 0.790 0.795 0.733 0.790 12,733,341 0.7740 6.63%
2017-05-16 0 1.660 1.650 1.660 1.650 1.670 341,000 564,410 1.6552 0.733 0.729 0.733 0.729 0.737 772,335 0.7308 0.61%
2017-05-15 0 1.650 1.650 1.660 1.650 1.700 408,000 682,520 1.6728 0.729 0.729 0.733 0.729 0.751 924,084 0.7386 -1.20%
2017-05-12 0 1.670 1.650 1.670 1.650 1.690 1,101,000 1,844,610 1.6754 0.737 0.729 0.737 0.729 0.746 2,493,669 0.7397 -1.18%
2017-05-11 0 1.690 1.680 1.690 1.670 1.700 375,000 630,085 1.6802 0.746 0.742 0.746 0.737 0.751 849,342 0.7419 1.20%
2017-05-10 0 1.670 1.670 1.690 1.670 1.730 445,000 753,405 1.6930 0.737 0.737 0.746 0.737 0.764 1,007,886 0.7475 -1.76%
2017-05-09 0 1.700 1.690 1.720 1.700 1.740 2,213,000 3,774,610 1.7057 0.751 0.746 0.759 0.751 0.768 5,012,252 0.7531 -1.16%
2017-05-08 0 1.720 1.720 1.730 1.720 1.750 2,524,000 4,365,050 1.7294 0.759 0.759 0.764 0.759 0.773 5,716,640 0.7636 1.18%
2017-05-05 0 1.700 1.700 1.710 1.700 1.780 3,069,000 5,313,450 1.7313 0.751 0.751 0.755 0.751 0.786 6,951,018 0.7644 -1.16%
2017-05-04 0 1.720 1.710 1.720 1.640 1.720 4,570,576 7,747,165 1.6950 0.759 0.755 0.759 0.724 0.759 10,351,957 0.7484 4.24%
2017-05-02 0 1.650 1.640 1.650 1.590 1.670 4,476,000 7,218,130 1.6126 0.729 0.724 0.729 0.702 0.737 10,137,750 0.7120 3.77%
2017-04-28 0 1.590 1.590 1.610 1.580 1.620 3,616,000 5,784,440 1.5997 0.702 0.702 0.711 0.698 0.715 8,189,925 0.7063 -1.24%
2017-04-27 0 1.610 1.600 1.610 1.590 1.640 484,000 782,570 1.6169 0.711 0.706 0.711 0.702 0.724 1,096,218 0.7139 0.00%
2017-04-26 0 1.610 1.590 1.610 1.560 1.610 450,000 717,840 1.5952 0.711 0.702 0.711 0.689 0.711 1,019,211 0.7043 0.62%
2017-04-25 0 1.600 1.570 1.610 1.550 1.600 1,379,000 2,189,330 1.5876 0.706 0.693 0.711 0.684 0.706 3,123,315 0.7010 0.63%
2017-04-24 0 1.590 1.580 1.590 1.580 1.600 172,000 273,150 1.5881 0.702 0.698 0.702 0.698 0.706 389,565 0.7012 0.00%
2017-04-21 0 1.590 1.590 1.600 1.580 1.700 1,933,000 3,147,130 1.6281 0.702 0.702 0.706 0.698 0.751 4,378,077 0.7188 -3.05%
2017-04-20 0 1.640 1.630 1.650 1.470 1.730 17,898,000 28,737,210 1.6056 0.724 0.720 0.729 0.649 0.764 40,537,412 0.7089 11.56%
2017-04-19 0 1.470 1.470 1.490 1.450 1.510 743,000 1,097,590 1.4772 0.649 0.649 0.658 0.640 0.667 1,682,830 0.6522 -2.65%
2017-04-18 0 1.510 1.500 1.510 1.470 1.550 1,171,665 1,761,010 1.5030 0.667 0.662 0.667 0.649 0.684 2,653,719 0.6636 -1.95%
2017-04-13 0 1.540 1.540 1.570 1.520 1.590 2,386,000 3,737,970 1.5666 0.680 0.680 0.693 0.671 0.702 5,404,082 0.6917 -1.91%
2017-04-12 0 1.570 1.560 1.570 1.560 1.570 359,500 563,605 1.5677 0.693 0.689 0.693 0.689 0.693 814,236 0.6922 0.00%
2017-04-11 0 1.570 1.560 1.570 1.560 1.590 618,000 968,100 1.5665 0.693 0.689 0.693 0.689 0.702 1,399,716 0.6916 -0.63%
2017-04-10 0 1.580 1.580 1.590 1.570 1.600 277,271 437,877 1.5792 0.698 0.698 0.702 0.693 0.706 627,995 0.6973 -1.86%
2017-04-07 0 1.610 1.590 1.610 1.560 1.610 1,633,000 2,588,475 1.5851 0.711 0.702 0.711 0.689 0.711 3,698,603 0.6999 0.00%
2017-04-06 0 1.610 1.590 1.610 1.580 1.630 449,100 719,156 1.6013 0.711 0.702 0.711 0.698 0.720 1,017,172 0.7070 0.62%
2017-04-05 0 1.600 1.590 1.600 1.580 1.630 1,151,000 1,845,810 1.6037 0.706 0.702 0.706 0.698 0.720 2,606,915 0.7080 0.00%
2017-04-03 0 1.600 1.600 1.630 1.600 1.630 109,000 176,060 1.6152 0.706 0.706 0.720 0.706 0.720 246,876 0.7132 -0.62%
2017-03-31 0 1.610 1.600 1.620 1.600 1.650 1,028,000 1,662,900 1.6176 0.711 0.706 0.715 0.706 0.729 2,328,331 0.7142 -3.01%
2017-03-30 0 1.660 1.640 1.660 1.630 1.670 873,000 1,444,220 1.6543 0.733 0.724 0.733 0.720 0.737 1,977,269 0.7304 1.22%
2017-03-29 0 1.640 1.640 1.650 1.640 1.660 2,931,000 4,835,910 1.6499 0.724 0.724 0.729 0.724 0.733 6,638,460 0.7285 -1.20%
2017-03-28 0 1.660 1.650 1.660 1.630 1.660 2,718,000 4,470,805 1.6449 0.733 0.729 0.733 0.720 0.733 6,156,033 0.7262 1.84%
2017-03-27 0 1.630 1.630 1.640 1.620 1.650 3,879,871 6,351,963 1.6372 0.720 0.720 0.724 0.715 0.729 8,787,570 0.7228 0.00%
2017-03-24 0 1.630 1.630 1.660 1.610 1.670 3,043,000 4,979,285 1.6363 0.720 0.720 0.733 0.711 0.737 6,892,130 0.7225 1.87%
2017-03-23 0 1.600 1.590 1.600 1.580 1.610 3,189,400 5,100,745 1.5993 0.706 0.702 0.706 0.698 0.711 7,223,713 0.7061 1.27%
2017-03-22 0 1.580 1.580 1.590 1.570 1.680 4,596,000 7,398,822 1.6098 0.698 0.698 0.702 0.693 0.742 10,409,540 0.7108 -4.24%
2017-03-21 0 1.650 1.640 1.650 1.630 1.660 2,298,000 3,785,449 1.6473 0.729 0.724 0.729 0.720 0.733 5,204,770 0.7273 -1.20%
2017-03-20 0 1.670 1.660 1.670 1.640 1.690 965,000 1,609,430 1.6678 0.737 0.733 0.737 0.724 0.746 2,185,641 0.7364 -1.18%
2017-03-17 0 1.750 1.730 1.750 1.730 1.760 1,589,450 2,769,275 1.7423 0.746 0.738 0.746 0.738 0.750 3,727,775 0.7429 0.57%
2017-03-16 0 1.740 1.730 1.740 1.730 1.750 846,000 1,474,400 1.7428 0.742 0.738 0.742 0.738 0.746 1,984,144 0.7431 0.00%
2017-03-15 0 1.740 1.740 1.750 1.730 1.750 456,000 795,740 1.7450 0.742 0.742 0.746 0.738 0.746 1,069,468 0.7441 0.00%
2017-03-14 0 1.740 1.740 1.750 1.730 1.750 1,137,000 1,987,580 1.7481 0.742 0.742 0.746 0.738 0.746 2,666,633 0.7454 -0.57%
2017-03-13 0 1.750 1.740 1.750 1.730 1.760 850,000 1,487,480 1.7500 0.746 0.742 0.746 0.738 0.750 1,993,525 0.7462 0.00%
2017-03-10 0 1.750 1.740 1.750 1.700 1.760 684,000 1,181,150 1.7268 0.746 0.742 0.746 0.725 0.750 1,604,202 0.7363 1.16%
2017-03-09 0 1.730 1.730 1.740 1.720 1.750 676,000 1,174,790 1.7379 0.738 0.738 0.742 0.733 0.746 1,585,439 0.7410 -0.57%
2017-03-08 0 1.740 1.730 1.740 1.730 1.750 610,000 1,065,190 1.7462 0.742 0.738 0.742 0.738 0.746 1,430,648 0.7446 -0.57%
2017-03-07 0 1.750 1.740 1.750 1.730 1.750 427,000 744,640 1.7439 0.746 0.742 0.746 0.738 0.746 1,001,453 0.7436 0.00%
2017-03-06 0 1.750 1.740 1.750 1.730 1.750 844,000 1,471,290 1.7432 0.746 0.742 0.746 0.738 0.746 1,979,454 0.7433 0.57%
2017-03-03 0 1.740 1.740 1.750 1.710 1.790 2,678,010 4,697,007 1.7539 0.742 0.742 0.746 0.729 0.763 6,280,801 0.7478 -2.79%
2017-03-02 0 1.790 1.790 1.800 1.790 1.810 3,050,000 5,508,240 1.8060 0.763 0.763 0.767 0.763 0.772 7,153,238 0.7700 0.00%
2017-03-01 0 1.790 1.790 1.810 1.790 1.830 786,000 1,423,420 1.8110 0.763 0.763 0.772 0.763 0.780 1,843,425 0.7722 -1.10%
2017-02-28 0 1.810 1.800 1.810 1.800 1.850 492,000 896,030 1.8212 0.772 0.767 0.772 0.767 0.789 1,153,899 0.7765 0.00%
2017-02-27 0 1.810 1.810 1.820 1.800 1.850 653,000 1,189,790 1.8220 0.772 0.772 0.776 0.767 0.789 1,531,497 0.7769 0.00%
2017-02-24 0 1.810 1.810 1.840 1.810 1.830 408,351 744,034 1.8220 0.772 0.772 0.785 0.772 0.780 957,715 0.7769 -1.09%
2017-02-23 0 1.830 1.830 1.840 1.820 1.840 422,000 773,040 1.8318 0.780 0.780 0.785 0.776 0.785 989,727 0.7811 0.00%
2017-02-22 0 1.830 1.830 1.850 1.800 1.840 811,000 1,477,850 1.8223 0.780 0.780 0.789 0.767 0.785 1,902,058 0.7770 1.10%
2017-02-21 0 1.810 1.810 1.830 1.800 1.860 555,050 1,020,208 1.8380 0.772 0.772 0.780 0.767 0.793 1,301,772 0.7837 -2.16%
2017-02-20 0 1.850 1.840 1.860 1.850 1.870 1,351,000 2,502,030 1.8520 0.789 0.785 0.793 0.789 0.797 3,168,533 0.7896 -0.54%
2017-02-17 0 1.860 1.860 1.870 1.830 1.920 1,516,000 2,820,210 1.8603 0.793 0.793 0.797 0.780 0.819 3,555,511 0.7932 2.20%
2017-02-16 0 1.820 1.820 1.830 1.800 1.830 926,000 1,683,910 1.8185 0.776 0.776 0.780 0.767 0.780 2,171,770 0.7754 0.00%
2017-02-15 0 1.820 1.810 1.820 1.800 1.820 751,000 1,355,070 1.8044 0.776 0.772 0.776 0.767 0.776 1,761,338 0.7693 1.68%
2017-02-14 0 1.790 1.790 1.800 1.780 1.810 2,126,000 3,805,390 1.7899 0.763 0.763 0.767 0.759 0.772 4,986,159 0.7632 0.56%
2017-02-13 0 1.780 1.770 1.780 1.770 1.800 812,000 1,447,770 1.7830 0.759 0.755 0.759 0.755 0.767 1,904,403 0.7602 -0.56%
2017-02-10 0 1.790 1.780 1.800 1.780 1.840 1,385,000 2,484,951 1.7942 0.763 0.759 0.767 0.759 0.785 3,248,274 0.7650 0.00%
2017-02-09 0 1.790 1.790 1.800 1.780 1.840 1,412,200 2,550,746 1.8062 0.763 0.763 0.767 0.759 0.785 3,312,067 0.7701 -2.72%
2017-02-08 0 1.840 1.840 1.860 1.830 1.900 322,000 598,540 1.8588 0.785 0.785 0.793 0.780 0.810 755,194 0.7926 -1.08%
2017-02-07 0 1.860 1.860 1.870 1.860 1.900 607,000 1,138,660 1.8759 0.793 0.793 0.797 0.793 0.810 1,423,612 0.7998 -1.06%
2017-02-06 0 1.880 1.880 1.900 1.840 1.910 907,000 1,695,429 1.8693 0.802 0.802 0.810 0.785 0.814 2,127,209 0.7970 2.73%
2017-02-03 0 1.830 1.830 1.840 1.810 1.860 1,355,040 2,474,265 1.8260 0.780 0.780 0.785 0.772 0.793 3,178,008 0.7786 -1.08%
2017-02-02 0 1.850 1.850 1.860 1.770 1.850 1,218,000 2,209,950 1.8144 0.789 0.789 0.793 0.755 0.789 2,856,605 0.7736 1.65%
2017-02-01 0 1.820 1.810 1.830 1.790 1.960 3,397,000 6,387,500 1.8803 0.776 0.772 0.780 0.763 0.836 7,967,066 0.8017 -8.08%
2017-01-27 0 1.980 1.980 2.000 1.970 2.000 338,000 674,730 1.9962 0.844 0.844 0.853 0.840 0.853 792,720 0.8512 -0.50%
2017-01-26 0 1.990 1.990 2.000 1.960 2.000 459,332 909,500 1.9800 0.848 0.848 0.853 0.836 0.853 1,077,282 0.8443 0.51%
2017-01-25 0 1.980 1.980 1.990 1.980 2.000 718,000 1,427,350 1.9880 0.844 0.844 0.848 0.844 0.853 1,683,943 0.8476 -1.00%
2017-01-24 0 2.000 2.000 2.010 1.990 2.010 643,000 1,285,165 1.9987 0.853 0.853 0.857 0.848 0.857 1,508,043 0.8522 0.00%
2017-01-23 0 2.000 2.000 2.010 2.000 2.030 1,108,000 2,242,085 2.0235 0.853 0.853 0.857 0.853 0.866 2,598,619 0.8628 -0.50%
2017-01-20 0 2.010 2.000 2.010 1.990 2.020 207,000 413,855 1.9993 0.857 0.853 0.857 0.848 0.861 485,482 0.8525 0.00%
2017-01-19 0 2.010 2.000 2.010 1.990 2.010 1,143,000 2,285,720 1.9998 0.857 0.853 0.857 0.848 0.857 2,680,705 0.8527 0.00%
2017-01-18 0 2.010 2.000 2.010 2.000 2.030 505,000 1,017,740 2.0153 0.857 0.853 0.857 0.853 0.866 1,184,389 0.8593 1.01%
2017-01-17 0 1.990 1.990 2.000 1.990 2.080 1,505,000 3,012,190 2.0015 0.848 0.848 0.853 0.848 0.887 3,529,713 0.8534 -0.50%
2017-01-16 0 2.000 1.990 2.000 1.990 2.010 1,935,215 3,871,157 2.0004 0.853 0.848 0.853 0.848 0.857 4,538,706 0.8529 -0.50%
2017-01-13 0 2.010 2.010 2.020 2.000 2.010 157,000 315,080 2.0069 0.857 0.857 0.861 0.853 0.857 368,216 0.8557 1.01%
2017-01-12 0 1.990 1.990 2.000 1.990 2.070 2,366,285 4,758,325 2.0109 0.848 0.848 0.853 0.848 0.883 5,549,705 0.8574 -1.97%
2017-01-11 0 2.030 2.030 2.040 2.020 2.070 514,000 1,044,910 2.0329 0.866 0.866 0.870 0.861 0.883 1,205,497 0.8668 0.50%
2017-01-10 0 2.020 2.020 2.040 1.990 2.050 1,040,100 2,113,492 2.0320 0.861 0.861 0.870 0.848 0.874 2,439,372 0.8664 1.00%
2017-01-09 0 2.000 2.000 2.040 2.000 2.030 239,000 484,210 2.0260 0.853 0.853 0.870 0.853 0.866 560,532 0.8638 -0.50%
2017-01-06 0 2.010 2.000 2.010 2.000 2.040 143,000 288,570 2.0180 0.857 0.853 0.857 0.853 0.870 335,381 0.8604 0.50%
2017-01-05 0 2.000 2.000 2.010 2.000 2.030 424,400 853,168 2.0103 0.853 0.853 0.857 0.853 0.866 995,356 0.8571 0.00%
2017-01-04 0 2.000 1.990 2.000 1.960 2.030 1,592,000 3,196,550 2.0079 0.853 0.848 0.853 0.836 0.866 3,733,756 0.8561 -0.50%
2017-01-03 0 2.010 2.010 2.020 2.000 2.040 335,000 676,360 2.0190 0.857 0.857 0.861 0.853 0.870 785,684 0.8609 -0.50%
2016-12-30 0 2.020 2.020 2.040 2.020 2.050 467,000 947,540 2.0290 0.861 0.861 0.870 0.861 0.874 1,095,266 0.8651 -0.49%
2016-12-29 0 2.030 2.030 2.040 2.020 2.040 385,000 783,530 2.0351 0.866 0.866 0.870 0.861 0.870 902,950 0.8677 0.00%
2016-12-28 0 2.030 2.030 2.050 2.030 2.050 1,283,000 2,617,370 2.0400 0.866 0.866 0.874 0.866 0.874 3,009,051 0.8698 -0.49%
2016-12-23 0 2.040 2.040 2.050 2.030 2.060 811,000 1,662,970 2.0505 0.870 0.870 0.874 0.866 0.878 1,902,058 0.8743 -0.49%
2016-12-22 0 2.050 2.040 2.050 2.030 2.060 1,723,000 3,526,890 2.0469 0.874 0.870 0.874 0.866 0.878 4,040,993 0.8728 -0.97%
2016-12-21 0 2.070 2.060 2.070 2.050 2.110 1,322,000 2,744,430 2.0760 0.883 0.878 0.883 0.874 0.900 3,100,518 0.8852 0.98%
2016-12-20 0 2.050 2.050 2.060 2.050 2.090 869,000 1,815,262 2.0889 0.874 0.874 0.878 0.874 0.891 2,038,087 0.8907 -1.91%
2016-12-19 0 2.090 2.090 2.100 2.090 2.120 1,058,000 2,220,315 2.0986 0.891 0.891 0.895 0.891 0.904 2,481,353 0.8948 -2.34%
2016-12-16 0 2.140 2.120 2.160 2.050 2.180 2,338,760 4,905,918 2.0977 0.912 0.904 0.921 0.874 0.930 5,485,150 0.8944 3.38%
2016-12-15 0 2.070 2.060 2.070 2.050 2.080 1,282,900 2,644,474 2.0613 0.883 0.878 0.883 0.874 0.887 3,008,816 0.8789 -0.48%
2016-12-14 0 2.080 2.070 2.090 2.050 2.110 1,034,000 2,155,400 2.0845 0.887 0.883 0.891 0.874 0.900 2,425,065 0.8888 1.46%
2016-12-13 0 2.050 2.050 2.080 2.030 2.110 1,080,000 2,239,520 2.0736 0.874 0.874 0.887 0.866 0.900 2,532,950 0.8842 0.49%
2016-12-12 0 2.040 2.040 2.050 2.020 2.070 571,000 1,164,850 2.0400 0.870 0.870 0.874 0.861 0.883 1,339,180 0.8698 -1.45%
2016-12-09 0 2.070 2.070 2.080 2.050 2.070 340,000 701,620 2.0636 0.883 0.883 0.887 0.874 0.883 797,410 0.8799 0.00%
2016-12-08 0 2.070 2.070 2.080 2.050 2.110 1,100,000 2,280,140 2.0729 0.883 0.883 0.887 0.874 0.900 2,579,856 0.8838 -1.90%
2016-12-07 0 2.110 2.100 2.110 2.020 2.140 1,165,838 2,452,691 2.1038 0.900 0.895 0.900 0.861 0.912 2,734,268 0.8970 1.93%
2016-12-06 0 2.070 2.070 2.090 2.020 2.130 3,254,000 6,763,410 2.0785 0.883 0.883 0.891 0.861 0.908 7,631,685 0.8862 1.97%
2016-12-05 0 2.030 2.030 2.040 2.030 2.060 963,000 1,971,340 2.0471 0.866 0.866 0.870 0.866 0.878 2,258,547 0.8728 0.00%
2016-12-02 0 2.030 2.020 2.060 2.020 2.060 1,157,000 2,356,480 2.0367 0.866 0.861 0.878 0.861 0.878 2,713,540 0.8684 -0.49%
2016-12-01 0 2.040 2.030 2.040 2.010 2.060 1,984,030 4,040,859 2.0367 0.870 0.866 0.870 0.857 0.878 4,653,193 0.8684 2.00%
2016-11-30 0 2.000 1.980 2.000 1.970 2.090 5,733,481 11,554,169 2.0152 0.853 0.844 0.853 0.840 0.891 13,446,871 0.8592 -4.31%
2016-11-29 0 2.090 2.070 2.100 2.040 2.150 1,339,000 2,815,030 2.1023 0.891 0.883 0.895 0.870 0.917 3,140,389 0.8964 0.97%
2016-11-28 0 2.070 2.080 2.090 2.020 2.160 2,641,000 5,522,120 2.0909 0.883 0.887 0.891 0.861 0.921 6,194,001 0.8915 -2.36%
2016-11-25 0 2.120 2.100 2.120 2.100 2.170 2,211,000 4,728,570 2.1387 0.904 0.895 0.904 0.895 0.925 5,185,512 0.9119 -1.40%
2016-11-24 0 2.150 2.150 2.160 2.140 2.200 2,467,000 5,353,050 2.1699 0.917 0.917 0.921 0.912 0.938 5,785,915 0.9252 -1.83%
2016-11-23 0 2.190 2.190 2.200 2.190 2.280 3,518,548 7,834,932 2.2268 0.934 0.934 0.938 0.934 0.972 8,252,135 0.9494 -3.95%
2016-11-22 0 2.280 2.270 2.290 2.270 2.340 962,000 2,208,210 2.2954 0.972 0.968 0.976 0.968 0.998 2,256,202 0.9787 -1.72%
2016-11-21 0 2.320 2.290 2.320 2.210 2.400 2,704,000 6,139,580 2.2706 0.989 0.976 0.989 0.942 1.023 6,341,756 0.9681 -3.33%
2016-11-18 0 2.400 2.400 2.410 2.380 2.650 1,394,000 3,420,210 2.4535 1.023 1.023 1.028 1.015 1.130 3,269,382 1.0461 -7.69%
2016-11-17 0 2.880 2.870 2.880 2.870 2.930 2,660,000 7,676,880 2.8860 1.109 1.105 1.109 1.105 1.128 6,910,407 1.1109 -0.69%
2016-11-16 0 2.900 2.880 2.900 2.880 2.960 2,088,425 6,102,114 2.9219 1.116 1.109 1.116 1.109 1.139 5,425,514 1.1247 -1.36%
2016-11-15 0 2.940 2.940 2.960 2.910 2.980 614,000 1,810,920 2.9494 1.132 1.132 1.139 1.120 1.147 1,595,109 1.1353 -2.00%
2016-11-14 0 3.000 2.980 2.990 2.900 3.020 729,000 2,172,590 2.9802 1.155 1.147 1.151 1.116 1.162 1,893,867 1.1472 1.01%
2016-11-11 0 2.970 2.970 2.990 2.950 2.990 270,000 800,290 2.9640 1.143 1.143 1.151 1.136 1.151 701,432 1.1409 -0.67%
2016-11-10 0 2.990 2.980 2.990 2.930 2.990 835,000 2,478,700 2.9685 1.151 1.147 1.151 1.128 1.151 2,169,244 1.1427 2.05%
2016-11-09 0 2.930 2.910 2.930 2.880 2.980 1,296,369 3,782,931 2.9181 1.128 1.120 1.128 1.109 1.147 3,367,834 1.1233 -2.01%
2016-11-08 0 2.990 2.980 2.990 2.980 3.020 1,249,000 3,752,090 3.0041 1.151 1.147 1.151 1.147 1.162 3,244,774 1.1563 0.00%
2016-11-07 0 2.990 2.960 2.990 2.830 3.010 1,159,000 3,410,180 2.9423 1.151 1.139 1.151 1.089 1.159 3,010,963 1.1326 5.65%
2016-11-04 0 2.830 2.800 2.830 2.790 2.830 704,163 1,977,076 2.8077 1.089 1.078 1.089 1.074 1.089 1,829,343 1.0808 1.07%
2016-11-03 0 2.800 2.790 2.800 2.790 2.810 391,125 1,094,451 2.7982 1.078 1.074 1.078 1.074 1.082 1,016,103 1.0771 0.36%
2016-11-02 0 2.790 2.790 2.800 2.780 2.840 1,049,000 2,937,210 2.8000 1.074 1.074 1.078 1.070 1.093 2,725,194 1.0778 -1.76%
2016-11-01 0 2.840 2.810 2.840 2.810 2.850 821,000 2,322,080 2.8284 1.093 1.082 1.093 1.082 1.097 2,132,874 1.0887 1.43%
2016-10-31 0 2.800 2.790 2.820 2.790 2.850 1,687,000 4,748,860 2.8150 1.078 1.074 1.085 1.074 1.097 4,382,653 1.0836 -1.41%
2016-10-28 0 2.840 2.840 2.850 2.830 2.860 581,000 1,651,430 2.8424 1.093 1.093 1.097 1.089 1.101 1,509,378 1.0941 -1.05%
2016-10-27 0 2.870 2.830 2.870 2.830 2.890 590,000 1,681,265 2.8496 1.105 1.089 1.105 1.089 1.112 1,532,759 1.0969 0.00%
2016-10-26 0 2.870 2.850 2.870 2.850 2.890 302,000 863,790 2.8602 1.105 1.097 1.105 1.097 1.112 784,565 1.1010 0.70%
2016-10-25 0 2.850 2.840 2.850 2.840 2.870 1,007,800 2,875,328 2.8531 1.097 1.093 1.097 1.093 1.105 2,618,161 1.0982 -0.35%
2016-10-24 0 2.860 2.840 2.860 2.840 2.870 1,194,000 3,407,380 2.8538 1.101 1.093 1.101 1.093 1.105 3,101,890 1.0985 0.35%
2016-10-20 0 2.850 2.840 2.860 2.850 2.880 473,000 1,348,300 2.8505 1.097 1.093 1.101 1.097 1.109 1,228,805 1.0972 -1.04%
2016-10-19 0 2.880 2.870 2.880 2.840 2.900 609,000 1,750,925 2.8751 1.109 1.105 1.109 1.093 1.116 1,582,120 1.1067 1.05%
2016-10-18 0 2.850 2.850 2.860 2.840 2.880 578,000 1,649,070 2.8531 1.097 1.097 1.101 1.093 1.109 1,501,585 1.0982 0.35%
2016-10-17 0 2.840 2.830 2.840 2.780 2.850 808,000 2,266,660 2.8053 1.093 1.089 1.093 1.070 1.097 2,099,101 1.0798 -0.35%
2016-10-14 0 2.850 2.830 2.850 2.810 2.900 1,472,800 4,200,676 2.8522 1.097 1.089 1.097 1.082 1.116 3,826,183 1.0979 -0.70%
2016-10-13 0 2.870 2.860 2.880 2.860 2.930 1,266,000 3,657,080 2.8887 1.105 1.101 1.109 1.101 1.128 3,288,938 1.1119 -2.05%
2016-10-12 0 2.930 2.920 2.930 2.920 2.940 216,000 633,190 2.9314 1.128 1.124 1.128 1.124 1.132 561,146 1.1284 -0.34%
2016-10-11 0 2.940 2.920 2.940 2.930 2.980 518,000 1,523,380 2.9409 1.132 1.124 1.132 1.128 1.147 1,345,711 1.1320 -0.34%
2016-10-07 0 2.950 2.930 2.950 2.930 2.950 533,000 1,568,855 2.9434 1.136 1.128 1.136 1.128 1.136 1,384,679 1.1330 0.34%
2016-10-06 0 2.940 2.930 2.940 2.930 2.970 1,155,000 3,402,020 2.9455 1.132 1.128 1.132 1.128 1.143 3,000,572 1.1338 -0.34%
2016-10-05 0 2.950 2.930 2.950 2.920 2.960 2,462,000 7,196,712 2.9231 1.136 1.128 1.136 1.124 1.139 6,396,023 1.1252 0.34%
2016-10-04 0 2.940 2.930 2.940 2.930 2.960 638,000 1,877,250 2.9424 1.132 1.128 1.132 1.128 1.139 1,657,459 1.1326 0.00%
2016-10-03 0 2.940 2.930 2.940 2.910 2.960 771,000 2,269,240 2.9432 1.132 1.128 1.132 1.120 1.139 2,002,979 1.1329 0.34%
2016-09-30 0 2.930 2.920 2.930 2.910 3.000 1,399,000 4,114,410 2.9410 1.128 1.124 1.128 1.120 1.155 3,634,459 1.1321 -2.33%
2016-09-29 0 3.000 2.980 3.000 2.980 3.060 933,000 2,804,150 3.0055 1.155 1.147 1.155 1.147 1.178 2,423,838 1.1569 -1.96%
2016-09-28 0 3.060 3.050 3.060 3.050 3.070 848,000 2,592,770 3.0575 1.178 1.174 1.178 1.174 1.182 2,203,017 1.1769 -0.65%
2016-09-27 0 3.080 3.070 3.080 3.060 3.110 480,000 1,478,460 3.0801 1.186 1.182 1.186 1.178 1.197 1,246,991 1.1856 -0.96%
2016-09-26 0 3.110 3.090 3.110 3.070 3.150 979,000 3,035,080 3.1002 1.197 1.189 1.197 1.182 1.213 2,543,342 1.1933 0.32%
2016-09-23 0 3.100 3.080 3.100 3.070 3.100 825,000 2,550,520 3.0915 1.193 1.186 1.193 1.182 1.193 2,143,265 1.1900 0.98%
2016-09-22 0 3.070 3.060 3.070 3.050 3.130 1,337,000 4,123,130 3.0839 1.182 1.178 1.182 1.174 1.205 3,473,389 1.1871 0.00%
2016-09-21 0 3.070 3.060 3.070 3.050 3.100 1,200,000 3,683,990 3.0700 1.182 1.178 1.182 1.174 1.193 3,117,477 1.1817 0.99%
2016-09-20 0 3.040 3.040 3.050 3.000 3.100 3,665,000 11,121,920 3.0346 1.170 1.170 1.174 1.155 1.193 9,521,294 1.1681 2.70%
2016-09-19 0 2.960 2.960 2.980 2.890 3.150 3,209,000 9,687,450 3.0188 1.139 1.139 1.147 1.112 1.213 8,336,653 1.1620 3.50%
2016-09-15 0 2.860 2.860 2.900 2.830 2.900 115,000 333,220 2.8976 1.101 1.101 1.116 1.089 1.116 298,758 1.1154 0.35%
2016-09-14 0 2.850 2.850 2.880 2.770 3.080 254,000 767,190 3.0204 1.097 1.097 1.109 1.066 1.186 659,866 1.1626 1.42%
2016-09-13 0 2.810 2.800 2.820 - - 0 0 - 1.082 1.078 1.085 - - 0 - 0.00%
2016-09-12 0 2.810 2.760 3.000 2.750 2.810 4,000 11,060 2.7650 1.082 1.062 1.155 1.059 1.082 10,392 1.0643 0.36%
2016-09-09 0 2.800 2.800 2.850 2.760 2.870 48,000 135,230 2.8173 1.078 1.078 1.097 1.062 1.105 124,699 1.0845 -2.78%
2016-09-08 0 2.880 2.820 2.880 2.860 2.880 151,000 436,000 2.8874 1.109 1.085 1.109 1.101 1.109 392,283 1.1114 0.00%
2016-09-07 0 2.880 2.880 2.900 2.880 2.930 258,520 747,269 2.8906 1.109 1.109 1.116 1.109 1.128 671,608 1.1127 -0.69%
2016-09-06 0 2.900 2.900 2.940 2.840 2.940 14,000 40,220 2.8729 1.116 1.116 1.132 1.093 1.132 36,371 1.1058 2.11%
2016-09-05 0 2.840 2.840 3.000 2.710 2.860 335,000 939,770 2.8053 1.093 1.093 1.155 1.043 1.101 870,296 1.0798 0.35%
2016-09-02 0 2.830 2.830 2.870 2.690 2.830 303,000 832,980 2.7491 1.089 1.089 1.105 1.035 1.089 787,163 1.0582 2.91%
2016-09-01 0 2.750 2.750 2.820 2.730 2.880 35,000 99,410 2.8403 1.059 1.059 1.085 1.051 1.109 90,926 1.0933 -6.78%
2016-08-31 0 2.950 2.950 3.050 2.690 2.900 8,000 22,330 2.7913 1.136 1.136 1.174 1.035 1.116 20,783 1.0744 6.50%
2016-08-30 0 2.770 2.680 2.770 2.750 2.770 128,645 354,511 2.7557 1.066 1.032 1.066 1.059 1.066 334,207 1.0608 0.00%
2016-08-29 0 2.770 2.750 2.820 - - 0 0 - 1.066 1.059 1.085 - - 0 - 0.00%
2016-08-26 0 2.770 2.750 2.820 2.710 2.850 61,000 170,720 2.7987 1.066 1.059 1.085 1.043 1.097 158,472 1.0773 0.73%
2016-08-25 0 2.750 2.750 2.850 2.720 2.750 49,000 134,720 2.7494 1.059 1.059 1.097 1.047 1.059 127,297 1.0583 0.73%
2016-08-24 0 2.730 2.730 2.830 2.680 2.690 2,000 5,370 2.6850 1.051 1.051 1.089 1.032 1.035 5,196 1.0335 1.49%
2016-08-23 0 2.690 2.690 2.750 2.690 2.750 10,000 27,380 2.7380 1.035 1.035 1.059 1.035 1.059 25,979 1.0539 -2.89%
2016-08-22 0 2.770 2.770 2.880 2.770 2.770 30,000 83,100 2.7700 1.066 1.066 1.109 1.066 1.066 77,937 1.0662 0.00%
2016-08-19 0 2.770 2.770 2.840 2.750 2.870 88,000 245,920 2.7945 1.066 1.066 1.093 1.059 1.105 228,615 1.0757 -2.81%
2016-08-18 0 2.850 2.800 2.880 2.790 2.850 63,000 178,610 2.8351 1.097 1.078 1.109 1.074 1.097 163,668 1.0913 2.89%
2016-08-17 0 2.770 2.770 2.800 2.770 2.800 59,000 163,690 2.7744 1.066 1.066 1.078 1.066 1.078 153,276 1.0679 0.00%
2016-08-16 0 2.770 2.770 2.800 2.760 2.770 29,000 80,260 2.7676 1.066 1.066 1.078 1.062 1.066 75,339 1.0653 0.00%
2016-08-15 0 2.770 2.770 2.800 2.770 2.900 44,000 122,160 2.7764 1.066 1.066 1.078 1.066 1.116 114,307 1.0687 0.00%
2016-08-12 0 2.770 2.770 2.790 2.600 2.810 1,258,000 3,518,800 2.7971 1.066 1.066 1.074 1.001 1.082 3,268,155 1.0767 0.73%
2016-08-11 0 2.750 2.750 2.800 2.660 2.800 44,000 121,540 2.7623 1.059 1.059 1.078 1.024 1.078 114,307 1.0633 -2.83%
2016-08-10 0 2.830 2.790 2.840 2.770 2.840 39,000 108,950 2.7936 1.089 1.074 1.093 1.066 1.093 101,318 1.0753 -1.05%
2016-08-09 0 2.860 2.740 2.860 2.710 2.880 37,000 104,230 2.8170 1.101 1.055 1.101 1.043 1.109 96,122 1.0843 4.00%
2016-08-08 0 2.750 2.750 2.810 2.710 2.850 33,000 91,980 2.7873 1.059 1.059 1.082 1.043 1.097 85,731 1.0729 -1.43%
2016-08-05 0 2.790 2.680 2.770 2.680 2.800 28,000 77,240 2.7586 1.074 1.032 1.066 1.032 1.078 72,741 1.0618 3.72%
2016-08-04 0 2.690 2.680 2.720 - - 0 0 - 1.035 1.032 1.047 - - 0 - 0.00%
2016-08-03 0 2.690 2.600 2.710 2.600 2.770 288,070 755,325 2.6220 1.035 1.001 1.043 1.001 1.066 748,376 1.0093 3.86%
2016-08-01 0 2.590 2.590 2.650 2.520 2.600 6,907,400 17,289,878 2.5031 0.997 0.997 1.020 0.970 1.001 17,944,717 0.9635 1.97%
2016-07-29 0 2.540 2.500 2.540 2.450 2.550 602,000 1,502,850 2.4964 0.978 0.962 0.978 0.943 0.982 1,563,934 0.9609 -0.39%
2016-07-28 0 2.550 2.530 2.550 2.530 2.650 308,000 783,710 2.5445 0.982 0.974 0.982 0.974 1.020 800,152 0.9795 0.00%
2016-07-27 0 2.550 2.510 2.550 2.450 2.560 1,018,000 2,553,560 2.5084 0.982 0.966 0.982 0.943 0.985 2,644,660 0.9656 0.79%
2016-07-26 0 2.530 2.530 2.550 2.510 2.550 265,000 674,555 2.5455 0.974 0.974 0.982 0.966 0.982 688,443 0.9798 -0.39%
2016-07-25 0 2.540 2.540 2.550 2.540 2.560 552,000 1,406,120 2.5473 0.978 0.978 0.982 0.978 0.985 1,434,039 0.9805 0.00%
2016-07-22 0 2.540 2.540 2.550 2.510 2.560 836,000 2,127,550 2.5449 0.978 0.978 0.982 0.966 0.985 2,171,842 0.9796 0.40%
2016-07-21 0 2.530 2.530 2.540 2.520 2.550 189,000 481,050 2.5452 0.974 0.974 0.978 0.970 0.982 491,003 0.9797 -0.78%
2016-07-20 0 2.550 2.540 2.600 2.500 2.620 1,809,652 4,680,634 2.5865 0.982 0.978 1.001 0.962 1.009 4,701,290 0.9956 0.00%
2016-07-19 0 2.550 2.530 2.550 2.530 2.580 2,099,000 5,369,550 2.5581 0.982 0.974 0.982 0.974 0.993 5,452,987 0.9847 -0.39%
2016-07-18 0 2.560 2.560 2.570 2.530 2.690 92,600 239,268 2.5839 0.985 0.985 0.989 0.974 1.035 240,565 0.9946 -3.76%
2016-07-15 0 2.660 2.650 2.670 2.650 2.680 1,081,000 2,883,800 2.6677 1.024 1.020 1.028 1.020 1.032 2,808,327 1.0269 -0.37%
2016-07-14 0 2.670 2.660 2.670 2.670 2.670 1,057,000 2,822,190 2.6700 1.028 1.024 1.028 1.028 1.028 2,745,978 1.0278 0.38%
2016-07-13 0 2.660 2.660 2.700 2.660 2.690 1,168,000 3,107,410 2.6605 1.024 1.024 1.039 1.024 1.035 3,034,344 1.0241 0.38%
2016-07-12 0 2.650 2.650 2.960 2.650 2.720 93,350 252,150 2.7011 1.020 1.020 1.139 1.020 1.047 242,514 1.0397 -1.85%
2016-07-11 0 2.700 2.700 2.950 2.700 2.710 21,000 56,830 2.7062 1.039 1.039 1.136 1.039 1.043 54,556 1.0417 1.89%
2016-07-08 0 2.650 2.620 2.650 2.510 2.700 80,000 211,040 2.6380 1.020 1.009 1.020 0.966 1.039 207,832 1.0154 0.00%
2016-07-07 0 2.650 2.630 3.000 - - 0 0 - 1.020 1.012 1.155 - - 0 - 0.00%
2016-07-06 0 2.650 2.650 2.660 2.640 2.700 86,000 229,860 2.6728 1.020 1.020 1.024 1.016 1.039 223,419 1.0288 -1.85%
2016-07-05 0 2.700 2.680 2.740 2.650 2.960 162,000 438,210 2.7050 1.039 1.032 1.055 1.020 1.139 420,859 1.0412 -5.26%
2016-07-04 0 2.850 2.820 3.000 2.820 3.050 36,000 108,280 3.0078 1.097 1.085 1.155 1.085 1.174 93,524 1.1578 -8.95%
2016-06-30 0 3.130 3.090 3.180 3.030 3.180 290,000 903,120 3.1142 1.205 1.189 1.224 1.166 1.224 753,390 1.1987 3.30%
2016-06-29 0 3.030 3.030 3.100 2.850 3.150 728,000 2,203,870 3.0273 1.166 1.166 1.193 1.097 1.213 1,891,269 1.1653 5.21%
2016-06-28 0 2.880 2.820 2.980 - - 0 0 - 1.109 1.085 1.147 - - 0 - 0.00%
2016-06-27 0 2.880 2.880 2.920 2.860 2.940 54,000 155,780 2.8848 1.109 1.109 1.124 1.101 1.132 140,286 1.1104 1.41%
2016-06-24 0 2.840 2.840 2.900 2.750 2.960 438,000 1,244,370 2.8410 1.093 1.093 1.116 1.059 1.139 1,137,879 1.0936 0.71%
2016-06-23 0 2.820 2.820 2.850 2.630 2.850 45,000 124,130 2.7584 1.085 1.085 1.097 1.012 1.097 116,905 1.0618 7.63%
2016-06-22 0 2.620 2.620 2.960 2.620 2.620 13,000 34,060 2.6200 1.009 1.009 1.139 1.009 1.009 33,773 1.0085 0.00%
2016-06-21 0 2.620 2.620 2.960 - - 0 0 - 1.009 1.009 1.139 - - 0 - 0.00%
2016-06-20 0 2.620 2.620 2.950 2.610 2.620 16,000 41,840 2.6150 1.009 1.009 1.136 1.005 1.009 41,566 1.0066 0.38%
2016-06-17 0 2.610 2.610 2.830 2.540 2.610 109,000 280,430 2.5728 1.005 1.005 1.089 0.978 1.005 283,171 0.9903 1.56%
2016-06-16 0 2.570 2.530 2.570 2.640 2.690 33,600 89,796 2.6725 0.989 0.974 0.989 1.016 1.035 87,289 1.0287 -3.38%
2016-06-15 0 2.660 2.660 2.670 2.640 2.670 60,000 159,760 2.6627 1.024 1.024 1.028 1.016 1.028 155,874 1.0249 0.00%
2016-06-14 0 2.660 2.610 2.680 2.640 2.700 34,000 91,240 2.6835 1.024 1.005 1.032 1.016 1.039 88,329 1.0330 0.38%
2016-06-13 0 2.650 2.650 2.700 2.640 2.800 45,000 121,360 2.6969 1.020 1.020 1.039 1.016 1.078 116,905 1.0381 -5.36%
2016-06-10 0 2.800 2.750 2.860 2.780 2.800 645,000 1,812,280 2.8097 1.078 1.059 1.101 1.070 1.078 1,675,644 1.0815 -0.36%
2016-06-08 0 2.810 2.810 2.860 2.780 2.860 196,030 551,701 2.8144 1.082 1.082 1.101 1.070 1.101 509,266 1.0833 0.36%
2016-06-07 0 2.800 2.750 2.850 2.750 2.900 308,000 870,540 2.8264 1.078 1.059 1.097 1.059 1.116 800,152 1.0880 -0.71%
2016-06-06 0 2.820 2.820 2.900 2.810 2.850 38,000 108,020 2.8426 1.085 1.085 1.116 1.082 1.097 98,720 1.0942 -1.05%
2016-06-03 0 2.850 2.850 2.900 2.810 2.900 61,070 174,259 2.8534 1.097 1.097 1.116 1.082 1.116 158,654 1.0984 -1.72%
2016-06-02 0 2.900 2.810 2.900 2.850 2.900 5,000 14,400 2.8800 1.116 1.082 1.116 1.097 1.116 12,989 1.1086 1.75%
2016-06-01 0 2.850 2.740 2.850 2.670 2.870 207,000 568,601 2.7469 1.097 1.055 1.097 1.028 1.105 537,765 1.0573 0.00%
2016-05-31 0 2.850 2.840 2.870 2.740 2.870 48,000 135,410 2.8210 1.097 1.093 1.105 1.055 1.105 124,699 1.0859 2.15%
2016-05-30 0 2.790 2.750 2.850 - - 0 0 - 1.074 1.059 1.097 - - 0 - 0.00%
2016-05-27 0 2.790 2.740 2.800 2.760 2.850 215,000 605,360 2.8156 1.074 1.055 1.078 1.062 1.097 558,548 1.0838 -0.36%
2016-05-26 0 2.800 2.780 2.800 2.800 2.820 311,000 867,190 2.7884 1.078 1.070 1.078 1.078 1.085 807,946 1.0733 0.00%
2016-05-25 0 2.800 2.800 2.850 2.700 2.800 41,000 113,830 2.7763 1.078 1.078 1.097 1.039 1.078 106,514 1.0687 -1.41%
2016-05-24 0 2.840 2.840 2.890 2.820 2.900 317,000 890,420 2.8089 1.093 1.093 1.112 1.085 1.116 823,533 1.0812 1.43%
2016-05-23 0 2.800 2.790 2.800 2.780 2.800 16,000 44,620 2.7888 1.078 1.074 1.078 1.070 1.078 41,566 1.0735 0.36%
2016-05-20 0 2.790 2.790 2.820 2.790 2.800 18,000 50,360 2.7978 1.074 1.074 1.085 1.074 1.078 46,762 1.0769 0.00%
2016-05-19 0 2.790 2.770 2.800 - - 0 0 - 1.074 1.066 1.078 - - 0 - 0.00%
2016-05-18 0 2.790 2.790 2.810 2.780 2.800 24,000 67,080 2.7950 1.074 1.074 1.082 1.070 1.078 62,350 1.0759 -0.36%
2016-05-17 0 2.800 2.770 2.800 2.680 2.800 59,000 164,530 2.7886 1.078 1.066 1.078 1.032 1.078 153,276 1.0734 5.26%
2016-05-16 0 2.660 2.660 2.730 2.590 2.750 139,000 373,560 2.6875 1.024 1.024 1.051 0.997 1.059 361,108 1.0345 -3.27%
2016-05-13 0 2.750 2.750 2.780 2.740 2.780 92,000 253,200 2.7522 1.059 1.059 1.070 1.055 1.070 239,007 1.0594 0.36%
2016-05-12 0 2.740 2.680 2.800 2.740 2.810 315,000 881,880 2.7996 1.055 1.032 1.078 1.055 1.082 818,338 1.0776 -2.14%
2016-05-11 0 2.800 2.800 2.830 2.800 2.810 550,000 1,540,120 2.8002 1.078 1.078 1.089 1.078 1.082 1,428,844 1.0779 0.00%
2016-05-10 0 2.800 2.800 2.840 2.650 2.840 118,000 326,990 2.7711 1.078 1.078 1.093 1.020 1.093 306,552 1.0667 -1.06%
2016-05-09 0 2.830 2.800 2.830 2.830 2.830 1,000 2,830 2.8300 1.089 1.078 1.089 1.089 1.089 2,598 1.0893 -0.35%
2016-05-06 0 2.840 2.810 2.870 2.800 2.840 59,000 166,750 2.8263 1.093 1.082 1.105 1.078 1.093 153,276 1.0879 1.43%
2016-05-05 0 2.800 2.800 2.840 2.780 2.810 863,500 2,417,810 2.8000 1.078 1.078 1.093 1.070 1.082 2,243,284 1.0778 -1.41%
2016-05-04 0 2.840 2.810 2.850 2.810 2.840 103,000 289,740 2.8130 1.093 1.082 1.097 1.082 1.093 267,583 1.0828 1.07%
2016-05-03 0 2.810 2.810 2.830 2.800 2.850 98,300 277,489 2.8229 1.082 1.082 1.089 1.078 1.097 255,373 1.0866 -0.35%
2016-04-29 0 2.820 2.810 2.830 2.810 2.820 23,000 64,740 2.8148 1.085 1.082 1.089 1.082 1.085 59,752 1.0835 0.00%
2016-04-28 0 2.820 2.800 2.820 2.770 2.820 84,000 234,790 2.7951 1.085 1.078 1.085 1.066 1.085 218,223 1.0759 1.81%
2016-04-27 0 2.770 2.760 2.770 2.740 2.780 240,000 660,595 2.7525 1.066 1.062 1.066 1.055 1.070 623,495 1.0595 1.09%
2016-04-26 0 2.740 2.730 2.760 2.710 2.760 628,000 1,722,985 2.7436 1.055 1.051 1.062 1.043 1.062 1,631,480 1.0561 -0.72%
2016-04-25 0 2.760 2.750 2.760 2.740 2.780 123,000 339,270 2.7583 1.062 1.059 1.062 1.055 1.070 319,541 1.0617 0.00%
2016-04-22 0 2.760 2.720 2.760 2.710 2.800 263,000 721,750 2.7443 1.062 1.047 1.062 1.043 1.078 683,247 1.0564 1.85%
2016-04-21 0 2.710 2.710 2.730 2.700 2.730 405,000 1,099,130 2.7139 1.043 1.043 1.051 1.039 1.051 1,052,148 1.0447 -1.09%
2016-04-20 0 2.740 2.710 2.740 2.690 2.740 303,579 821,581 2.7063 1.055 1.043 1.055 1.035 1.055 788,667 1.0417 1.86%
2016-04-19 0 2.690 2.680 2.700 - - 0 0 - 1.035 1.032 1.039 - - 0 - 0.00%
2016-04-18 0 2.690 2.670 2.700 - - 0 0 - 1.035 1.028 1.039 - - 0 - 0.00%
2016-04-15 0 2.690 2.690 2.700 2.660 2.720 353,400 946,100 2.6771 1.035 1.035 1.039 1.024 1.047 918,097 1.0305 0.00%
2016-04-14 0 2.690 2.680 2.690 2.680 2.740 641,400 1,734,090 2.7036 1.035 1.032 1.035 1.032 1.055 1,666,291 1.0407 -0.37%
2016-04-13 0 2.700 2.690 2.700 2.690 2.720 609,000 1,644,092 2.6997 1.039 1.035 1.039 1.035 1.047 1,582,120 1.0392 0.37%
2016-04-12 0 2.690 2.690 2.700 2.680 2.710 88,000 237,490 2.6988 1.035 1.035 1.039 1.032 1.043 228,615 1.0388 1.13%
2016-04-11 0 2.660 2.660 2.670 2.610 2.730 867,000 2,305,760 2.6595 1.024 1.024 1.028 1.005 1.051 2,252,377 1.0237 -0.37%
2016-04-08 0 2.670 2.660 2.670 2.610 2.670 303,000 800,448 2.6417 1.028 1.024 1.028 1.005 1.028 787,163 1.0169 1.52%
2016-04-07 0 2.630 2.610 2.630 2.500 2.660 1,187,700 3,048,177 2.5665 1.012 1.005 1.012 0.962 1.024 3,085,523 0.9879 5.20%
2016-04-06 0 2.500 2.470 2.500 2.490 2.500 116,000 289,665 2.4971 0.962 0.951 0.962 0.958 0.962 301,356 0.9612 0.40%
2016-04-05 0 2.490 2.490 2.500 2.480 2.510 304,000 758,109 2.4938 0.958 0.958 0.962 0.955 0.966 789,761 0.9599 0.00%
2016-04-01 0 2.490 2.460 2.490 2.420 2.500 510,000 1,257,494 2.4657 0.958 0.947 0.958 0.932 0.962 1,324,928 0.9491 2.05%
2016-03-31 0 2.440 2.440 2.450 2.440 2.480 967,000 2,379,585 2.4608 0.939 0.939 0.943 0.939 0.955 2,512,167 0.9472 -1.21%
2016-03-30 0 2.470 2.450 2.480 2.450 2.480 515,000 1,271,230 2.4684 0.951 0.943 0.955 0.943 0.955 1,337,917 0.9502 -0.40%
2016-03-29 0 2.480 2.460 2.480 2.450 2.500 148,000 365,770 2.4714 0.955 0.947 0.955 0.943 0.962 384,489 0.9513 0.00%
2016-03-24 0 2.480 2.450 2.500 2.400 2.500 2,633,000 6,424,525 2.4400 0.955 0.943 0.962 0.924 0.962 6,840,264 0.9392 4.20%
2016-03-23 0 2.380 2.370 2.410 2.370 2.490 896,000 2,206,510 2.4626 0.916 0.912 0.928 0.912 0.958 2,327,716 0.9479 -3.64%
2016-03-22 0 2.470 2.430 2.480 2.400 2.580 429,000 1,067,610 2.4886 0.951 0.935 0.955 0.924 0.993 1,114,498 0.9579 -2.76%
2016-03-21 0 2.540 2.540 2.590 2.510 2.600 468,800 1,210,204 2.5815 0.978 0.978 0.997 0.966 1.001 1,217,894 0.9937 -0.39%
2016-03-18 0 2.650 2.650 2.660 2.640 2.800 402,000 1,072,700 2.6684 0.982 0.982 0.985 0.978 1.037 1,085,310 0.9884 -1.12%
2016-03-17 0 2.680 2.680 2.700 2.650 2.790 584,000 1,584,310 2.7129 0.993 0.993 1.000 0.982 1.033 1,576,669 1.0048 -2.55%
2016-03-16 0 2.750 2.750 2.800 2.750 2.850 655,000 1,815,240 2.7714 1.019 1.019 1.037 1.019 1.056 1,768,353 1.0265 -3.85%
2016-03-15 0 2.860 2.800 2.860 2.790 2.860 242,800 680,631 2.8033 1.059 1.037 1.059 1.033 1.059 655,506 1.0383 3.25%
2016-03-14 0 2.770 2.770 2.820 2.770 2.900 1,441,800 4,086,774 2.8345 1.026 1.026 1.045 1.026 1.074 3,892,537 1.0499 -3.48%
2016-03-11 0 2.870 2.870 2.900 2.870 2.920 101,000 292,240 2.8935 1.063 1.063 1.074 1.063 1.082 272,677 1.0717 -0.35%
2016-03-10 0 2.880 2.850 2.900 2.810 2.920 176,000 502,220 2.8535 1.067 1.056 1.074 1.041 1.082 475,161 1.0569 1.77%
2016-03-09 0 2.830 2.830 2.880 2.830 2.910 107,000 304,530 2.8461 1.048 1.048 1.067 1.048 1.078 288,876 1.0542 0.00%
2016-03-08 0 2.830 2.830 2.860 2.750 2.960 389,000 1,093,020 2.8098 1.048 1.048 1.059 1.019 1.096 1,050,213 1.0408 2.17%
2016-03-07 0 2.770 2.760 2.790 2.760 2.810 335,490 937,396 2.7941 1.026 1.022 1.033 1.022 1.041 905,748 1.0349 -0.36%
2016-03-04 0 2.780 2.750 2.780 2.780 2.820 31,000 87,340 2.8174 1.030 1.019 1.030 1.030 1.045 83,693 1.0436 2.21%
2016-03-03 0 2.720 2.720 2.740 2.720 2.760 245,000 669,290 2.7318 1.007 1.007 1.015 1.007 1.022 661,445 1.0119 -0.73%
2016-03-02 0 2.740 2.740 2.780 2.710 2.870 591,000 1,638,990 2.7732 1.015 1.015 1.030 1.004 1.063 1,595,567 1.0272 1.11%
2016-03-01 0 2.710 2.710 2.730 2.700 2.740 898,000 2,451,620 2.7301 1.004 1.004 1.011 1.000 1.015 2,424,399 1.0112 0.74%
2016-02-29 0 2.690 2.670 2.710 2.670 2.800 291,000 803,970 2.7628 0.996 0.989 1.004 0.989 1.037 785,635 1.0233 -4.61%
2016-02-26 0 2.820 2.820 2.940 2.810 2.820 1,088,000 3,062,070 2.8144 1.045 1.045 1.089 1.041 1.045 2,937,356 1.0425 2.55%
2016-02-25 0 2.750 2.750 2.900 2.710 2.830 1,457,000 4,019,263 2.7586 1.019 1.019 1.074 1.004 1.048 3,933,573 1.0218 1.10%
2016-02-24 0 2.720 2.720 2.900 2.720 2.920 351,000 1,007,530 2.8705 1.007 1.007 1.074 1.007 1.082 947,621 1.0632 -2.16%
2016-02-23 0 2.780 2.770 2.790 2.700 2.860 805,000 2,182,760 2.7115 1.030 1.026 1.033 1.000 1.059 2,173,319 1.0043 2.96%
2016-02-22 0 2.700 2.670 2.860 2.600 2.700 34,647 92,638 2.6738 1.000 0.989 1.059 0.963 1.000 93,539 0.9904 3.45%
2016-02-19 0 2.610 2.610 2.710 2.600 2.710 170,000 451,630 2.6566 0.967 0.967 1.004 0.963 1.004 458,962 0.9840 -2.25%
2016-02-18 0 2.670 2.670 2.940 2.670 2.680 15,000 40,100 2.6733 0.989 0.989 1.089 0.989 0.993 40,497 0.9902 0.75%
2016-02-17 0 2.650 2.650 2.700 2.610 2.700 30,000 79,480 2.6493 0.982 0.982 1.000 0.967 1.000 80,993 0.9813 -0.75%
2016-02-16 0 2.670 2.670 2.700 2.600 2.700 166,000 445,500 2.6837 0.989 0.989 1.000 0.963 1.000 448,163 0.9941 -1.11%
2016-02-15 0 2.700 2.700 2.890 2.700 2.710 21,000 56,870 2.7081 1.000 1.000 1.070 1.000 1.004 56,695 1.0031 0.00%
2016-02-12 0 2.700 2.700 2.710 2.700 2.710 74,000 199,830 2.7004 1.000 1.000 1.004 1.000 1.004 199,783 1.0002 -1.46%
2016-02-11 0 2.740 2.600 2.790 - - 0 0 - 1.015 0.963 1.033 - - 0 - 0.00%
2016-02-05 0 2.740 2.670 2.760 2.640 2.790 217,571 586,937 2.6977 1.015 0.989 1.022 0.978 1.033 587,393 0.9992 3.01%
2016-02-04 0 2.660 2.660 2.690 2.630 2.680 40,000 106,270 2.6568 0.985 0.985 0.996 0.974 0.993 107,991 0.9841 -1.12%
2016-02-03 0 2.690 2.610 2.690 2.520 2.690 50,000 131,760 2.6352 0.996 0.967 0.996 0.933 0.996 134,989 0.9761 -0.37%
2016-02-02 0 2.700 2.700 2.750 2.640 2.780 432,000 1,166,220 2.6996 1.000 1.000 1.019 0.978 1.030 1,166,303 0.9999 2.27%
2016-02-01 0 2.640 2.640 2.800 2.640 2.650 14,000 36,980 2.6414 0.978 0.978 1.037 0.978 0.982 37,797 0.9784 0.76%
2016-01-29 0 2.620 2.620 2.750 2.600 2.650 752,200 1,970,305 2.6194 0.970 0.970 1.019 0.963 0.982 2,030,771 0.9702 -1.50%
2016-01-28 0 2.660 2.660 2.760 2.650 2.760 58,000 155,070 2.6736 0.985 0.985 1.022 0.982 1.022 156,587 0.9903 -2.92%
2016-01-27 0 2.740 2.700 2.750 2.700 2.740 58,000 158,490 2.7326 1.015 1.000 1.019 1.000 1.015 156,587 1.0122 0.74%
2016-01-26 0 2.720 2.720 2.740 2.700 2.720 128,184 346,887 2.7062 1.007 1.007 1.015 1.000 1.007 346,068 1.0024 -0.37%
2016-01-25 0 2.730 2.730 2.840 2.700 2.760 382,000 1,045,330 2.7365 1.011 1.011 1.052 1.000 1.022 1,031,314 1.0136 0.74%
2016-01-22 0 2.710 2.710 2.750 2.660 2.830 205,000 555,870 2.7116 1.004 1.004 1.019 0.985 1.048 553,454 1.0044 1.50%
2016-01-21 0 2.670 2.670 2.700 2.660 2.700 119,000 319,200 2.6824 0.989 0.989 1.000 0.985 1.000 321,273 0.9935 -1.11%
2016-01-20 0 2.700 2.700 2.840 2.700 2.710 85,000 229,740 2.7028 1.000 1.000 1.052 1.000 1.004 229,481 1.0011 0.00%
2016-01-19 0 2.700 2.700 2.880 2.700 2.800 86,000 239,340 2.7830 1.000 1.000 1.067 1.000 1.037 232,181 1.0308 -3.57%
2016-01-18 0 2.800 2.800 2.960 2.800 2.800 18,000 50,400 2.8000 1.037 1.037 1.096 1.037 1.037 48,596 1.0371 -0.36%
2016-01-15 0 2.810 2.810 2.890 2.800 2.820 63,000 176,820 2.8067 1.041 1.041 1.070 1.037 1.045 170,086 1.0396 1.08%
2016-01-14 0 2.780 2.780 2.880 2.700 2.790 158,762 434,909 2.7394 1.030 1.030 1.067 1.000 1.033 428,622 1.0147 0.72%
2016-01-13 0 2.760 2.760 2.800 2.700 2.810 101,000 279,510 2.7674 1.022 1.022 1.037 1.000 1.041 272,677 1.0251 -0.36%
2016-01-12 0 2.770 2.770 2.860 2.700 2.880 69,000 190,950 2.7674 1.026 1.026 1.059 1.000 1.067 186,285 1.0250 2.59%
2016-01-11 0 2.700 2.700 2.830 2.700 2.700 20,000 54,000 2.7000 1.000 1.000 1.048 1.000 1.000 53,996 1.0001 -0.37%
2016-01-08 0 2.710 2.710 2.850 2.590 2.720 1,152,000 3,112,800 2.7021 1.004 1.004 1.056 0.959 1.007 3,110,142 1.0009 5.04%
2016-01-07 0 2.580 2.560 2.670 2.470 2.790 394,000 1,023,590 2.5979 0.956 0.948 0.989 0.915 1.033 1,063,712 0.9623 -4.09%
2016-01-06 0 2.690 2.590 2.690 2.590 2.860 117,000 308,960 2.6407 0.996 0.959 0.996 0.959 1.059 315,874 0.9781 -5.94%
2016-01-05 0 2.860 2.860 2.960 2.800 3.000 69,000 201,920 2.9264 1.059 1.059 1.096 1.037 1.111 186,285 1.0839 -7.14%
2016-01-04 0 3.080 3.060 3.080 3.060 3.220 65,000 201,420 3.0988 1.141 1.133 1.141 1.133 1.193 175,485 1.1478 -4.94%
2015-12-31 0 3.240 3.070 3.400 - - 90 291 3.2333 1.200 1.137 1.259 - - 243 1.1976 0.00%
2015-12-30 0 3.240 3.240 3.350 3.200 3.390 55,000 179,840 3.2698 1.200 1.200 1.241 1.185 1.256 148,488 1.2111 -4.14%
2015-12-29 0 3.380 3.200 3.380 3.160 3.380 44,000 143,425 3.2597 1.252 1.185 1.252 1.170 1.252 118,790 1.2074 1.81%
2015-12-28 0 3.320 3.250 3.400 3.150 3.420 637,000 2,065,500 3.2425 1.230 1.204 1.259 1.167 1.267 1,719,757 1.2010 1.84%
2015-12-24 0 3.260 2.680 3.430 - - 0 0 - 1.208 0.993 1.270 - - 0 - 0.00%
2015-12-23 0 3.260 3.260 3.430 - - 0 0 - 1.208 1.208 1.270 - - 0 - 0.31%
2015-12-22 0 3.250 3.250 3.410 3.250 3.370 28,000 91,990 3.2854 1.204 1.204 1.263 1.204 1.248 75,594 1.2169 -4.13%
2015-12-21 0 3.390 3.210 3.410 3.280 3.390 13,000 43,040 3.3108 1.256 1.189 1.263 1.215 1.256 35,097 1.2263 -1.74%
2015-12-18 0 3.450 3.450 3.830 3.450 3.460 257,000 896,340 3.4877 1.278 1.278 1.419 1.278 1.282 693,842 1.2918 0.00%
2015-12-17 0 3.450 3.000 3.300 3.450 3.470 12,000 41,430 3.4525 1.278 1.111 1.222 1.278 1.285 32,397 1.2788 -0.58%
2015-12-16 0 3.470 - 3.550 3.470 3.560 185,000 656,400 3.5481 1.285 - 1.315 1.285 1.319 499,459 1.3142 -1.70%
2015-12-15 0 3.530 3.350 3.530 3.350 3.600 756,300 2,686,997 3.5528 1.308 1.241 1.308 1.241 1.333 2,041,840 1.3160 3.52%
2015-12-14 0 3.410 3.090 3.410 3.590 3.600 57,715 207,218 3.5904 1.263 1.145 1.263 1.330 1.333 155,818 1.3299 -6.58%
2015-12-11 0 3.650 3.500 3.700 3.500 3.740 76,000 277,050 3.6454 1.352 1.296 1.370 1.296 1.385 205,183 1.3503 -2.41%
2015-12-10 0 3.740 3.440 3.740 3.730 3.740 1,052,301 3,930,350 3.7350 1.385 1.274 1.385 1.382 1.385 2,840,977 1.3835 0.00%
2015-12-09 0 3.740 3.700 3.740 - - 703,000 2,616,518 3.7219 1.385 1.370 1.385 - - 1,897,942 1.3786 0.00%
2015-12-08 0 3.740 3.690 3.750 3.690 3.770 251,000 931,520 3.7112 1.385 1.367 1.389 1.367 1.396 677,644 1.3746 -0.80%
2015-12-07 0 3.770 3.760 3.780 3.710 3.780 151,000 565,360 3.7441 1.396 1.393 1.400 1.374 1.400 407,666 1.3868 0.53%
2015-12-04 0 3.750 3.750 3.770 3.610 3.770 254,000 945,760 3.7235 1.389 1.389 1.396 1.337 1.396 685,743 1.3792 -1.57%
2015-12-03 0 3.810 3.810 3.890 3.700 3.880 58,000 222,265 3.8322 1.411 1.411 1.441 1.370 1.437 156,587 1.4194 -1.80%
2015-12-02 0 3.880 3.780 3.980 3.750 3.980 38,000 146,010 3.8424 1.437 1.400 1.474 1.389 1.474 102,591 1.4232 4.86%
2015-12-01 0 3.700 3.680 3.700 3.650 3.750 630,000 2,334,847 3.7061 1.370 1.363 1.370 1.352 1.389 1,700,859 1.3727 1.93%
2015-11-30 0 3.630 3.640 3.750 3.500 3.800 656,000 2,358,070 3.5946 1.345 1.348 1.389 1.296 1.408 1,771,053 1.3315 -2.94%
2015-11-27 0 3.740 3.720 3.750 3.700 3.740 27,000 100,210 3.7115 1.385 1.378 1.389 1.370 1.385 72,894 1.3747 1.36%
2015-11-26 0 3.690 3.690 3.750 3.670 3.690 172,000 632,960 3.6800 1.367 1.367 1.389 1.359 1.367 464,361 1.3631 -0.27%
2015-11-25 0 3.700 3.700 3.710 3.680 3.730 121,000 448,700 3.7083 1.370 1.370 1.374 1.363 1.382 326,673 1.3735 -0.27%
2015-11-24 0 3.710 3.710 3.720 3.630 3.730 60,000 221,920 3.6987 1.374 1.374 1.378 1.345 1.382 161,987 1.3700 0.54%
2015-11-23 0 3.690 3.620 3.690 3.630 3.700 26,000 95,280 3.6646 1.367 1.341 1.367 1.345 1.370 70,194 1.3574 2.50%
2015-11-20 0 3.600 3.600 3.710 3.480 3.710 75,000 274,580 3.6611 1.333 1.333 1.374 1.289 1.374 202,483 1.3561 3.45%
2015-11-19 0 3.610 3.520 3.610 3.510 3.610 50,000 179,710 3.5942 1.289 1.257 1.289 1.253 1.289 140,031 1.2834 4.64%
2015-11-18 0 3.450 3.450 3.590 3.450 3.600 38,000 135,740 3.5721 1.232 1.232 1.282 1.232 1.285 106,424 1.2755 -1.43%
2015-11-17 0 3.500 3.500 3.600 3.500 3.600 23,267 83,065 3.5701 1.250 1.250 1.285 1.250 1.285 65,162 1.2747 0.57%
2015-11-16 0 3.480 3.480 3.500 3.350 3.500 1,108,000 3,871,688 3.4943 1.243 1.243 1.250 1.196 1.250 3,103,097 1.2477 -1.14%
2015-11-13 0 3.520 3.460 3.540 3.410 3.620 544,000 1,917,575 3.5250 1.257 1.235 1.264 1.218 1.293 1,523,542 1.2586 -1.12%
2015-11-12 0 3.560 3.560 3.600 3.550 3.630 90,000 324,150 3.6017 1.271 1.271 1.285 1.268 1.296 252,057 1.2860 0.28%
2015-11-11 0 3.550 3.530 3.560 3.520 3.570 82,000 291,130 3.5504 1.268 1.260 1.271 1.257 1.275 229,652 1.2677 -2.20%
2015-11-10 0 3.630 3.570 3.800 3.500 3.630 33,000 118,610 3.5942 1.296 1.275 1.357 1.250 1.296 92,421 1.2834 -1.36%
2015-11-09 0 3.680 3.630 3.800 3.630 3.690 14,000 51,390 3.6707 1.314 1.296 1.357 1.296 1.318 39,209 1.3107 1.66%
2015-11-06 0 3.620 3.620 3.830 3.620 3.710 23,000 84,140 3.6583 1.293 1.293 1.368 1.293 1.325 64,414 1.3062 -1.63%
2015-11-05 0 3.680 3.680 3.900 - - 80,000 290,448 3.6306 1.314 1.314 1.393 - - 224,050 1.2964 0.00%
2015-11-04 0 3.680 3.630 3.880 3.600 3.710 49,000 177,900 3.6306 1.314 1.296 1.385 1.285 1.325 137,231 1.2964 1.94%
2015-11-03 0 3.610 3.600 3.710 3.600 3.740 108,000 400,040 3.7041 1.289 1.285 1.325 1.285 1.335 302,468 1.3226 -2.43%
2015-11-02 0 3.700 3.660 3.710 3.600 3.720 28,000 102,910 3.6754 1.321 1.307 1.325 1.285 1.328 78,418 1.3123 -0.27%
2015-10-30 0 3.710 3.710 3.760 3.710 3.840 398,610 1,514,606 3.7997 1.325 1.325 1.343 1.325 1.371 1,116,359 1.3567 -2.37%
2015-10-29 0 3.800 3.800 3.830 3.800 3.820 278,000 1,057,300 3.8032 1.357 1.357 1.368 1.357 1.364 778,575 1.3580 -1.04%
2015-10-28 0 3.840 3.830 3.860 3.840 4.000 23,733 92,555 3.8998 1.371 1.368 1.378 1.371 1.428 66,467 1.3925 -1.54%
2015-10-27 0 3.900 3.900 3.910 3.860 4.350 95,000 385,800 4.0611 1.393 1.393 1.396 1.378 1.553 266,060 1.4500 -0.26%
2015-10-26 0 3.910 3.910 3.950 3.880 4.080 364,000 1,456,095 4.0003 1.396 1.396 1.410 1.385 1.457 1,019,429 1.4283 -1.26%
2015-10-23 0 3.960 3.950 3.960 3.810 4.010 151,000 596,430 3.9499 1.414 1.410 1.414 1.360 1.432 422,895 1.4103 -1.25%
2015-10-22 0 4.010 4.000 4.010 3.890 4.150 212,000 849,040 4.0049 1.432 1.428 1.432 1.389 1.482 593,733 1.4300 2.04%
2015-10-20 0 3.930 3.920 4.000 3.910 4.090 192,000 770,340 4.0122 1.403 1.400 1.428 1.396 1.460 537,721 1.4326 0.26%
2015-10-19 0 3.920 3.920 3.960 3.820 4.000 210,000 821,360 3.9112 1.400 1.400 1.414 1.364 1.428 588,132 1.3966 -1.26%
2015-10-16 0 3.970 3.940 4.000 3.830 3.990 335,000 1,311,820 3.9159 1.418 1.407 1.428 1.368 1.425 938,211 1.3982 3.93%
2015-10-15 0 3.820 3.820 3.880 3.800 3.860 111,000 426,775 3.8448 1.364 1.364 1.385 1.357 1.378 310,870 1.3728 0.00%
2015-10-14 0 3.820 3.820 3.830 3.800 3.930 66,000 251,970 3.8177 1.364 1.364 1.368 1.357 1.403 184,842 1.3632 0.26%
2015-10-13 0 3.810 3.800 3.810 3.780 3.940 576,000 2,200,350 3.8201 1.360 1.357 1.360 1.350 1.407 1,613,163 1.3640 -3.54%
2015-10-12 0 3.950 3.920 3.990 3.800 3.980 37,000 145,110 3.9219 1.410 1.400 1.425 1.357 1.421 103,623 1.4004 -1.25%
2015-10-09 0 4.000 4.000 4.150 4.000 4.000 1,000 4,000 4.0000 1.428 1.428 1.482 1.428 1.428 2,801 1.4283 2.56%
2015-10-08 0 3.900 3.810 3.980 3.810 3.930 236,000 939,150 3.9794 1.393 1.360 1.421 1.360 1.403 660,949 1.4209 -1.27%
2015-10-07 0 3.950 3.860 3.950 3.850 4.150 150,000 597,030 3.9802 1.410 1.378 1.410 1.375 1.482 420,094 1.4212 -1.00%
2015-10-06 0 3.990 3.920 3.990 3.920 4.150 1,892,845 7,689,502 4.0624 1.425 1.400 1.425 1.400 1.482 5,301,157 1.4505 -2.68%
2015-10-05 0 4.100 4.050 4.140 3.950 4.150 8,637,215 34,895,208 4.0401 1.464 1.446 1.478 1.410 1.482 24,189,639 1.4426 3.02%
2015-10-02 0 3.980 3.930 3.980 3.860 4.050 401,000 1,579,955 3.9400 1.421 1.403 1.421 1.378 1.446 1,123,052 1.4068 3.92%
2015-09-30 0 3.830 3.830 3.890 3.820 3.860 153,000 585,925 3.8296 1.368 1.368 1.389 1.364 1.378 428,496 1.3674 -0.26%
2015-09-29 0 3.840 3.820 3.840 3.820 3.970 35,000 134,840 3.8526 1.371 1.364 1.371 1.364 1.418 98,022 1.3756 0.52%
2015-09-25 0 3.820 3.820 4.050 3.800 3.930 706,000 2,706,540 3.8336 1.364 1.364 1.446 1.357 1.403 1,977,244 1.3688 -2.05%
2015-09-24 0 3.900 3.900 3.970 - - 498,000 1,912,384 3.8401 1.393 1.393 1.418 - - 1,394,713 1.3712 1.56%
2015-09-23 0 3.840 3.820 4.150 3.830 3.870 139,000 535,070 3.8494 1.371 1.364 1.482 1.368 1.382 389,287 1.3745 -0.26%
2015-09-22 0 3.850 3.850 3.860 3.820 3.890 163,000 628,510 3.8559 1.375 1.375 1.378 1.364 1.389 456,503 1.3768 0.26%
2015-09-21 0 3.840 3.830 3.910 3.810 3.950 106,000 408,040 3.8494 1.371 1.368 1.396 1.360 1.410 296,867 1.3745 0.00%
2015-09-18 0 3.840 3.830 3.900 3.820 3.940 608,000 2,341,960 3.8519 1.371 1.368 1.393 1.364 1.407 1,702,783 1.3754 -0.78%
2015-09-17 0 3.870 3.860 3.930 3.790 3.990 296,000 1,143,810 3.8642 1.382 1.378 1.403 1.353 1.425 828,986 1.3798 0.52%
2015-09-16 0 3.850 3.800 3.880 3.740 3.870 705,000 2,676,557 3.7965 1.375 1.357 1.385 1.335 1.382 1,974,444 1.3556 2.39%
2015-09-15 0 3.760 3.760 3.810 3.720 4.110 312,000 1,186,430 3.8027 1.343 1.343 1.360 1.328 1.468 873,796 1.3578 -1.31%
2015-09-14 0 3.810 3.810 3.900 3.640 4.140 306,000 1,177,590 3.8483 1.360 1.360 1.393 1.300 1.478 856,993 1.3741 0.26%
2015-09-11 0 3.800 3.800 3.810 3.800 3.860 214,000 815,710 3.8117 1.357 1.357 1.360 1.357 1.378 599,335 1.3610 -1.30%
2015-09-10 0 3.850 3.850 3.880 3.800 3.930 106,000 409,690 3.8650 1.375 1.375 1.385 1.357 1.403 296,867 1.3800 0.00%
2015-09-09 0 3.850 3.840 3.850 3.820 3.900 278,000 1,074,830 3.8663 1.375 1.371 1.375 1.364 1.393 778,575 1.3805 0.26%
2015-09-08 0 3.840 3.840 3.860 3.800 3.860 220,000 845,860 3.8448 1.371 1.371 1.378 1.357 1.378 616,138 1.3728 -0.52%
2015-09-07 0 3.860 3.860 3.930 3.800 3.930 76,000 295,140 3.8834 1.378 1.378 1.403 1.357 1.403 212,848 1.3866 -0.77%
2015-09-04 0 3.890 3.850 3.910 3.820 3.980 76,000 295,900 3.8934 1.389 1.375 1.396 1.364 1.421 212,848 1.3902 0.78%
2015-09-02 0 3.860 3.810 3.860 3.800 4.010 1,102,800 4,208,007 3.8157 1.378 1.360 1.378 1.357 1.432 3,088,534 1.3625 0.26%
2015-09-01 0 3.850 3.850 3.900 3.840 4.020 242,270 939,628 3.8784 1.375 1.375 1.393 1.371 1.435 678,509 1.3848 -2.04%
2015-08-31 0 3.930 3.850 3.950 3.790 4.000 323,000 1,241,290 3.8430 1.403 1.375 1.410 1.353 1.428 904,603 1.3722 -2.72%
2015-08-28 0 4.040 3.940 4.040 3.790 4.040 389,000 1,493,760 3.8400 1.443 1.407 1.443 1.353 1.443 1,089,445 1.3711 6.04%
2015-08-27 0 3.810 3.780 3.830 3.720 3.840 624,000 2,362,975 3.7868 1.360 1.350 1.368 1.328 1.371 1,747,593 1.3521 1.06%
2015-08-26 0 3.770 3.710 3.790 3.630 3.910 164,000 604,455 3.6857 1.346 1.325 1.353 1.296 1.396 459,303 1.3160 1.34%
2015-08-25 0 3.720 3.700 3.740 3.510 3.770 193,000 710,400 3.6808 1.328 1.321 1.335 1.253 1.346 540,521 1.3143 1.36%
2015-08-24 0 3.670 3.650 3.700 3.390 3.690 235,000 839,670 3.5731 1.310 1.303 1.321 1.210 1.318 658,148 1.2758 -0.81%
2015-08-21 0 3.700 3.570 3.700 3.460 3.710 475,000 1,720,210 3.6215 1.321 1.275 1.321 1.235 1.325 1,330,299 1.2931 -0.80%
2015-08-20 0 3.730 3.710 3.730 3.710 3.790 142,000 525,835 3.7031 1.332 1.325 1.332 1.325 1.353 397,689 1.3222 -1.32%
2015-08-19 0 3.780 3.770 3.780 3.600 3.980 757,000 2,855,695 3.7724 1.350 1.346 1.350 1.285 1.421 2,120,077 1.3470 -5.50%
2015-08-18 0 4.000 3.960 4.000 3.850 4.180 448,000 1,800,960 4.0200 1.428 1.414 1.428 1.375 1.493 1,254,682 1.4354 -1.23%
2015-08-17 0 4.050 4.040 4.050 3.910 4.080 77,000 308,690 4.0090 1.446 1.443 1.446 1.396 1.457 215,648 1.4314 -1.22%
2015-08-14 0 4.100 4.100 4.110 4.080 4.150 210,000 862,080 4.1051 1.464 1.464 1.468 1.457 1.482 588,132 1.4658 -0.24%
2015-08-13 0 4.110 4.100 4.110 4.010 4.150 105,000 429,490 4.0904 1.468 1.464 1.468 1.432 1.482 294,066 1.4605 -2.84%
2015-08-12 0 4.230 4.110 4.240 4.110 4.260 145,000 609,110 4.2008 1.510 1.468 1.514 1.468 1.521 406,091 1.4999 1.68%
2015-08-11 0 4.160 4.110 4.160 4.000 4.180 985,000 4,014,220 4.0754 1.485 1.468 1.485 1.428 1.493 2,758,620 1.4552 3.48%
2015-08-10 0 4.020 4.020 4.070 4.010 4.180 951,000 3,898,615 4.0995 1.435 1.435 1.453 1.432 1.493 2,663,399 1.4638 -3.83%
2015-08-07 0 4.180 4.150 4.180 4.080 4.220 294,000 1,220,520 4.1514 1.493 1.482 1.493 1.457 1.507 823,385 1.4823 -0.95%
2015-08-06 0 4.220 4.200 4.220 4.150 4.240 572,000 2,404,510 4.2037 1.507 1.500 1.507 1.482 1.514 1,601,960 1.5010 1.69%
2015-08-05 0 4.150 4.150 4.170 4.100 4.200 452,000 1,878,450 4.1559 1.482 1.482 1.489 1.464 1.500 1,265,885 1.4839 -0.48%
2015-08-04 0 4.170 4.150 4.190 4.130 4.280 817,000 3,427,670 4.1954 1.489 1.482 1.496 1.475 1.528 2,288,114 1.4980 -0.24%
2015-08-03 0 4.180 4.140 4.180 4.120 4.300 397,000 1,657,440 4.1749 1.493 1.478 1.493 1.471 1.535 1,111,850 1.4907 0.72%
2015-07-31 0 4.150 4.130 4.200 4.040 4.230 202,000 842,225 4.1694 1.482 1.475 1.500 1.443 1.510 565,727 1.4887 -0.72%
2015-07-30 0 4.180 4.160 4.180 4.070 4.310 111,000 468,220 4.2182 1.493 1.485 1.493 1.453 1.539 310,870 1.5062 -2.34%
2015-07-29 0 4.280 4.120 4.280 4.180 4.300 368,000 1,567,770 4.2602 1.528 1.471 1.528 1.493 1.535 1,030,632 1.5212 2.64%
2015-07-28 0 4.170 4.100 4.240 4.040 4.310 652,000 2,730,970 4.1886 1.489 1.464 1.514 1.443 1.539 1,826,010 1.4956 0.72%
2015-07-27 0 4.140 4.040 4.150 4.020 4.490 696,000 2,917,790 4.1922 1.478 1.443 1.482 1.435 1.603 1,949,238 1.4969 -5.69%
2015-07-24 0 4.390 4.390 4.400 4.330 4.490 421,600 1,856,309 4.4030 1.568 1.568 1.571 1.546 1.603 1,180,745 1.5722 -0.68%
2015-07-23 0 4.420 4.420 4.480 4.320 4.790 404,000 1,823,860 4.5145 1.578 1.578 1.600 1.543 1.710 1,131,454 1.6120 -4.95%
2015-07-22 0 4.650 4.620 4.650 4.580 4.900 232,000 1,079,885 4.6547 1.660 1.650 1.660 1.635 1.750 649,746 1.6620 -0.85%
2015-07-21 0 4.690 4.650 4.690 4.600 4.830 126,000 593,690 4.7118 1.675 1.660 1.675 1.642 1.725 352,879 1.6824 -0.64%
2015-07-20 0 4.720 4.590 4.720 4.690 4.930 24,000 114,330 4.7638 1.685 1.639 1.685 1.675 1.760 67,215 1.7010 0.43%
2015-07-17 0 4.700 4.700 4.710 4.600 4.940 157,510 737,216 4.6804 1.678 1.678 1.682 1.642 1.764 441,127 1.6712 -0.63%
2015-07-16 0 4.730 4.730 4.790 4.520 4.980 74,000 350,850 4.7412 1.689 1.689 1.710 1.614 1.778 207,247 1.6929 -2.07%
2015-07-15 0 4.830 4.680 4.830 4.660 4.890 253,000 1,198,930 4.7389 1.725 1.671 1.725 1.664 1.746 708,559 1.6921 2.77%
2015-07-14 0 4.700 4.620 4.700 4.650 5.000 264,000 1,268,590 4.8053 1.678 1.650 1.678 1.660 1.785 739,366 1.7158 -6.00%
2015-07-13 0 5.000 4.800 5.000 4.890 5.100 143,000 715,720 5.0050 1.785 1.714 1.785 1.746 1.821 400,490 1.7871 0.00%
2015-07-10 0 5.000 4.910 5.000 4.880 5.190 2,092,000 10,651,005 5.0913 1.785 1.753 1.785 1.742 1.853 5,858,917 1.8179 1.01%
2015-07-09 0 4.950 4.880 4.950 4.810 4.960 1,560,000 7,623,505 4.8869 1.767 1.742 1.767 1.717 1.771 4,368,982 1.7449 3.77%
2015-07-08 0 4.770 4.770 4.960 4.700 5.260 1,323,000 6,525,255 4.9322 1.703 1.703 1.771 1.678 1.878 3,705,233 1.7611 -6.29%
2015-07-07 0 5.090 5.090 5.200 5.000 5.410 1,583,000 8,069,645 5.0977 1.817 1.817 1.857 1.785 1.932 4,433,396 1.8202 -1.36%
2015-07-06 0 5.160 5.140 5.200 4.960 5.200 566,000 2,905,220 5.1329 1.842 1.835 1.857 1.771 1.857 1,585,156 1.8328 0.00%
2015-07-03 0 5.160 5.150 5.220 5.150 5.510 238,000 1,252,700 5.2634 1.842 1.839 1.864 1.839 1.967 666,550 1.8794 -1.71%
2015-07-02 0 5.250 5.250 5.280 5.140 5.480 610,000 3,199,190 5.2446 1.875 1.875 1.885 1.835 1.957 1,708,384 1.8726 1.94%
2015-06-30 0 5.150 5.140 5.150 4.990 5.170 277,810 1,421,329 5.1162 1.839 1.835 1.839 1.782 1.846 778,043 1.8268 0.39%
2015-06-29 0 5.130 5.060 5.200 4.910 5.150 732,000 3,678,500 5.0253 1.832 1.807 1.857 1.753 1.839 2,050,061 1.7943 1.38%
2015-06-26 0 5.060 5.060 5.080 5.020 5.150 608,000 3,081,300 5.0679 1.807 1.807 1.814 1.792 1.839 1,702,783 1.8096 -0.20%
2015-06-25 0 5.070 5.070 5.120 4.990 5.190 679,000 3,461,955 5.0986 1.810 1.810 1.828 1.782 1.853 1,901,627 1.8205 -1.55%
2015-06-24 0 5.150 5.150 5.160 5.150 5.220 229,852 1,185,915 5.1595 1.839 1.839 1.842 1.839 1.864 643,730 1.8423 0.00%
2015-06-23 0 5.150 5.130 5.160 5.100 5.170 633,000 3,238,010 5.1153 1.839 1.832 1.842 1.821 1.846 1,772,798 1.8265 0.19%
2015-06-22 0 5.140 5.140 5.180 5.120 5.400 393,000 2,021,195 5.1430 1.835 1.835 1.850 1.828 1.928 1,100,647 1.8364 -0.19%
2015-06-19 0 5.150 5.130 5.150 5.130 5.400 206,000 1,068,030 5.1846 1.839 1.832 1.839 1.832 1.928 576,930 1.8512 0.00%
2015-06-18 0 5.150 5.150 5.200 5.150 5.230 238,000 1,229,730 5.1669 1.839 1.839 1.857 1.839 1.867 666,550 1.8449 -0.96%
2015-06-17 0 5.200 5.170 5.200 5.120 5.420 312,950 1,641,989 5.2468 1.857 1.846 1.857 1.828 1.935 876,457 1.8734 0.58%
2015-06-16 0 5.170 5.150 5.200 5.150 5.320 384,950 2,015,399 5.2355 1.846 1.839 1.857 1.839 1.900 1,078,102 1.8694 -0.39%
2015-06-15 0 5.190 5.160 5.200 5.150 5.480 207,000 1,086,830 5.2504 1.853 1.842 1.857 1.839 1.957 579,730 1.8747 -0.19%
2015-06-12 0 5.200 5.190 5.230 5.200 5.450 317,000 1,679,420 5.2979 1.857 1.853 1.867 1.857 1.946 887,800 1.8917 -3.53%
2015-06-11 0 5.390 5.330 5.440 5.230 5.480 3,421,837 18,260,647 5.3365 1.925 1.903 1.942 1.867 1.957 9,583,298 1.9055 5.27%
2015-06-10 0 5.120 5.120 5.170 4.900 5.250 1,220,550 6,207,894 5.0861 1.828 1.828 1.846 1.750 1.875 3,418,308 1.8161 0.00%
2015-06-09 0 5.120 5.120 5.170 5.110 5.270 392,000 2,016,070 5.1430 1.828 1.828 1.846 1.825 1.882 1,097,847 1.8364 -1.54%
2015-06-08 0 5.200 5.190 5.200 5.150 5.220 554,000 2,881,904 5.2020 1.857 1.853 1.857 1.839 1.864 1,551,549 1.8574 0.58%
2015-06-05 0 5.170 5.160 5.200 5.170 5.250 1,773,000 9,228,824 5.2052 1.846 1.842 1.857 1.846 1.875 4,965,516 1.8586 -0.58%
2015-06-04 0 5.200 5.190 5.200 5.160 5.360 785,000 4,096,851 5.2189 1.857 1.853 1.857 1.842 1.914 2,198,494 1.8635 -0.57%
2015-06-03 0 5.230 5.190 5.230 5.110 5.320 1,438,000 7,485,450 5.2055 1.867 1.853 1.867 1.825 1.900 4,027,305 1.8587 -0.95%
2015-06-02 0 5.280 5.260 5.290 5.240 5.310 1,311,000 6,917,319 5.2764 1.885 1.878 1.889 1.871 1.896 3,671,625 1.8840 0.19%
2015-06-01 0 5.270 5.240 5.250 5.170 5.330 561,000 2,947,930 5.2548 1.882 1.871 1.875 1.846 1.903 1,571,153 1.8763 1.35%
2015-05-29 0 5.200 5.170 5.270 5.110 5.270 1,609,000 8,336,850 5.1814 1.857 1.846 1.882 1.825 1.882 4,506,213 1.8501 1.56%
2015-05-28 0 5.120 5.100 5.160 5.070 5.400 1,363,000 6,983,895 5.1239 1.828 1.821 1.842 1.810 1.928 3,817,258 1.8296 -3.40%
2015-05-27 0 5.300 5.290 5.300 5.200 5.470 719,000 3,842,190 5.3438 1.892 1.889 1.892 1.857 1.953 2,013,653 1.9081 2.71%
2015-05-26 0 5.160 5.150 5.160 5.100 5.290 774,000 3,993,500 5.1596 1.842 1.839 1.842 1.821 1.889 2,167,687 1.8423 0.78%
2015-05-22 0 5.120 5.080 5.120 5.070 5.240 225,000 1,155,520 5.1356 1.828 1.814 1.828 1.810 1.871 630,142 1.8337 0.39%
2015-05-21 0 5.100 5.080 5.100 5.000 5.370 1,229,044 6,246,732 5.0826 1.821 1.814 1.821 1.785 1.917 3,442,097 1.8148 -0.20%
2015-05-20 0 5.110 5.100 5.110 5.020 5.320 2,879,650 14,565,810 5.0582 1.825 1.821 1.825 1.792 1.900 8,064,833 1.8061 2.61%
2015-05-19 0 4.980 4.980 5.000 4.950 5.110 974,000 4,867,245 4.9972 1.778 1.778 1.785 1.767 1.825 2,727,813 1.7843 0.00%
2015-05-18 0 4.980 4.950 4.980 4.950 5.040 502,000 2,500,040 4.9802 1.778 1.767 1.778 1.767 1.800 1,405,916 1.7782 0.00%
2015-05-15 0 4.980 4.960 4.980 4.950 5.200 2,199,839 10,970,126 4.9868 1.778 1.771 1.778 1.767 1.857 6,160,934 1.7806 0.00%
2015-05-14 0 4.980 4.930 4.980 4.940 5.250 1,234,000 6,161,815 4.9934 1.778 1.760 1.778 1.764 1.875 3,455,977 1.7829 -0.20%
2015-05-13 0 4.990 4.960 4.990 4.970 5.200 1,037,000 5,166,564 4.9822 1.782 1.771 1.782 1.775 1.857 2,904,253 1.7790 0.60%
2015-05-12 0 4.960 4.950 4.960 4.900 5.100 1,030,000 5,117,720 4.9687 1.771 1.767 1.771 1.750 1.821 2,884,648 1.7741 1.22%
2015-05-11 0 4.900 4.890 4.900 4.790 4.940 768,500 3,760,560 4.8934 1.750 1.746 1.750 1.710 1.764 2,152,284 1.7472 3.38%
2015-05-08 0 4.740 4.740 4.790 4.740 4.950 632,000 3,034,650 4.8017 1.692 1.692 1.710 1.692 1.767 1,769,998 1.7145 -0.63%
2015-05-07 0 4.770 4.770 4.820 4.770 4.820 159,000 763,430 4.8014 1.703 1.703 1.721 1.703 1.721 445,300 1.7144 -2.45%
2015-05-06 0 4.890 4.800 4.890 4.800 4.900 125,000 604,590 4.8367 1.746 1.714 1.746 1.714 1.750 350,079 1.7270 1.87%
2015-05-05 0 4.800 4.800 4.850 4.800 4.860 442,000 2,135,830 4.8322 1.714 1.714 1.732 1.714 1.735 1,237,878 1.7254 -0.21%
2015-05-04 0 4.810 4.810 4.850 4.800 4.860 226,000 1,088,290 4.8154 1.717 1.717 1.732 1.714 1.735 632,942 1.7194 0.00%
2015-04-30 0 4.810 4.800 4.870 4.800 4.900 423,000 2,052,930 4.8533 1.717 1.714 1.739 1.714 1.750 1,184,666 1.7329 -1.03%
2015-04-29 0 4.860 4.860 4.890 4.860 4.910 348,000 1,705,000 4.8994 1.735 1.735 1.746 1.735 1.753 974,619 1.7494 -1.02%
2015-04-28 0 4.910 4.900 4.950 4.900 5.010 117,000 576,170 4.9245 1.753 1.750 1.767 1.750 1.789 327,674 1.7584 -1.80%
2015-04-27 0 5.000 5.000 5.030 - - 500,000 2,500,000 5.0000 1.785 1.785 1.796 - - 1,400,315 1.7853 0.00%
2015-04-24 0 5.000 5.000 5.020 4.870 5.020 438,000 2,183,900 4.9861 1.785 1.785 1.792 1.739 1.792 1,226,676 1.7803 0.00%
2015-04-23 0 5.000 5.000 5.030 4.990 5.030 738,000 3,621,050 4.9066 1.785 1.785 1.796 1.782 1.796 2,066,865 1.7520 1.01%
2015-04-22 0 4.950 4.910 4.950 4.750 5.010 1,441,800 7,082,170 4.9120 1.767 1.753 1.767 1.696 1.789 4,037,948 1.7539 0.00%
2015-04-21 0 4.950 4.860 4.950 4.780 5.080 702,000 3,458,715 4.9269 1.767 1.735 1.767 1.707 1.814 1,966,042 1.7592 2.70%
2015-04-20 0 4.820 4.810 4.840 4.810 5.200 91,000 449,895 4.9439 1.721 1.717 1.728 1.717 1.857 254,857 1.7653 -2.82%
2015-04-17 0 4.960 4.960 4.980 4.900 5.100 715,000 3,627,635 5.0736 1.771 1.771 1.778 1.750 1.821 2,002,450 1.8116 -4.98%
2015-04-16 0 5.220 5.210 5.220 5.150 5.240 617,000 3,208,400 5.2000 1.864 1.860 1.864 1.839 1.871 1,727,988 1.8567 0.38%
2015-04-15 0 5.200 5.190 5.210 5.110 5.210 454,000 2,359,100 5.1963 1.857 1.853 1.860 1.825 1.860 1,271,486 1.8554 -0.19%
2015-04-14 0 5.210 5.200 5.210 4.810 5.220 674,000 3,429,925 5.0889 1.860 1.857 1.860 1.717 1.864 1,887,624 1.8171 8.09%
2015-04-13 0 4.820 4.810 4.880 4.740 4.900 3,051,000 14,531,430 4.7628 1.721 1.717 1.742 1.692 1.750 8,544,720 1.7006 2.77%
2015-04-10 0 4.690 4.710 4.720 4.670 4.780 829,000 3,900,095 4.7046 1.675 1.682 1.685 1.667 1.707 2,321,722 1.6798 0.00%
2015-04-09 0 4.690 4.690 4.700 4.660 4.760 1,440,000 6,777,513 4.7066 1.675 1.675 1.678 1.664 1.700 4,032,906 1.6806 -0.21%
2015-04-08 0 4.700 4.690 4.700 4.660 4.730 515,000 2,418,320 4.6958 1.678 1.675 1.678 1.664 1.689 1,442,324 1.6767 -4.08%
2015-04-02 0 4.900 4.780 4.900 4.740 4.900 269,000 1,293,947 4.8102 1.750 1.707 1.750 1.692 1.750 753,369 1.7175 0.82%
2015-04-01 0 4.860 4.800 4.860 4.490 4.950 104,000 500,100 4.8087 1.735 1.714 1.735 1.603 1.767 291,265 1.7170 -1.82%
2015-03-31 0 4.950 4.890 4.950 4.680 4.950 78,000 383,180 4.9126 1.767 1.746 1.767 1.671 1.767 218,449 1.7541 6.68%
2015-03-30 0 4.640 4.600 4.640 4.600 4.700 506,000 2,359,215 4.6625 1.657 1.642 1.657 1.642 1.678 1,417,119 1.6648 0.87%
2015-03-27 0 4.600 4.600 4.610 4.580 4.750 1,318,000 6,063,205 4.6003 1.642 1.642 1.646 1.635 1.696 3,691,230 1.6426 1.10%
2015-03-26 0 4.550 4.520 4.770 4.500 4.770 877,000 3,972,655 4.5298 1.625 1.614 1.703 1.607 1.703 2,456,152 1.6174 -0.87%
2015-03-25 0 4.590 4.590 4.620 4.550 4.680 912,000 4,187,680 4.5918 1.639 1.639 1.650 1.625 1.671 2,554,174 1.6395 -1.08%
2015-03-24 0 4.640 4.600 4.650 4.610 4.880 2,016,000 9,335,000 4.6305 1.657 1.642 1.660 1.646 1.742 5,646,069 1.6534 0.22%
2015-03-23 0 4.630 4.600 4.650 4.590 4.780 3,305,000 15,410,745 4.6629 1.653 1.642 1.660 1.639 1.707 9,256,080 1.6649 -2.11%
2015-03-20 0 4.830 4.810 4.830 4.810 4.850 195,000 941,295 4.8272 1.689 1.682 1.689 1.682 1.696 557,669 1.6879 0.21%
2015-03-19 0 4.820 4.800 4.820 4.780 4.900 258,000 1,239,540 4.8044 1.685 1.678 1.685 1.671 1.713 737,839 1.6800 0.21%
2015-03-18 0 4.810 4.800 4.870 4.810 4.890 2,000 9,700 4.8500 1.682 1.678 1.703 1.682 1.710 5,720 1.6959 -0.82%
2015-03-17 0 4.850 4.810 4.880 4.780 4.880 310,000 1,490,620 4.8085 1.696 1.682 1.706 1.671 1.706 886,550 1.6814 1.04%
2015-03-16 0 4.800 4.800 4.850 4.760 4.850 228,000 1,095,230 4.8036 1.678 1.678 1.696 1.664 1.696 652,043 1.6797 -0.62%
2015-03-13 0 4.830 4.700 4.830 4.610 4.890 9,555,000 44,661,310 4.6741 1.689 1.643 1.689 1.612 1.710 27,325,765 1.6344 3.87%
2015-03-12 0 4.650 4.650 4.660 4.600 4.670 102,000 474,040 4.6475 1.626 1.626 1.629 1.608 1.633 291,704 1.6251 -0.21%
2015-03-11 0 4.660 4.650 4.730 4.640 4.790 71,000 334,500 4.7113 1.629 1.626 1.654 1.622 1.675 203,049 1.6474 0.00%
2015-03-10 0 4.660 4.650 4.680 4.570 4.880 2,311,877 10,833,552 4.6860 1.629 1.626 1.636 1.598 1.706 6,611,597 1.6386 -0.85%
2015-03-09 0 4.700 4.660 4.700 4.650 4.740 224,000 1,049,410 4.6849 1.643 1.629 1.643 1.626 1.657 640,604 1.6382 2.17%
2015-03-06 0 4.600 4.620 4.790 4.470 4.760 1,467,000 6,777,520 4.6200 1.608 1.615 1.675 1.563 1.664 4,195,384 1.6155 -5.15%
2015-03-05 0 4.850 4.760 4.890 4.420 4.890 677,000 3,116,020 4.6027 1.696 1.664 1.710 1.546 1.710 1,936,111 1.6094 4.53%
2015-03-04 0 4.640 4.650 4.700 4.340 4.690 719,000 3,243,890 4.5117 1.622 1.626 1.643 1.518 1.640 2,056,225 1.5776 4.98%
2015-03-03 0 4.420 4.420 4.460 4.360 4.580 1,197,000 5,334,165 4.4563 1.546 1.546 1.560 1.525 1.601 3,423,228 1.5582 -2.43%
2015-03-02 0 4.530 4.530 4.540 4.450 4.660 419,000 1,906,145 4.5493 1.584 1.584 1.588 1.556 1.629 1,198,273 1.5907 2.03%
2015-02-27 0 4.440 4.460 4.470 4.400 4.620 654,500 2,980,445 4.5538 1.553 1.560 1.563 1.539 1.615 1,871,765 1.5923 -1.55%
2015-02-26 0 4.510 4.510 4.580 4.510 4.650 1,061,000 4,883,450 4.6027 1.577 1.577 1.601 1.577 1.626 3,034,290 1.6094 -2.59%
2015-02-25 0 4.630 4.630 4.640 4.620 4.980 611,800 2,897,720 4.7364 1.619 1.619 1.622 1.615 1.741 1,749,650 1.6562 -4.93%
2015-02-24 0 4.870 4.860 4.870 4.830 4.870 76,000 368,610 4.8501 1.703 1.699 1.703 1.689 1.703 217,348 1.6959 -0.61%
2015-02-23 0 4.900 4.900 4.980 4.840 4.980 80,000 392,300 4.9038 1.713 1.713 1.741 1.692 1.741 228,787 1.7147 1.03%
2015-02-18 0 4.850 4.850 4.880 4.790 4.880 36,000 173,920 4.8311 1.696 1.696 1.706 1.675 1.706 102,954 1.6893 0.41%
2015-02-17 0 4.830 4.800 4.830 4.740 4.900 293,000 1,410,660 4.8145 1.689 1.678 1.689 1.657 1.713 837,933 1.6835 0.84%
2015-02-16 0 4.790 4.750 4.790 4.700 4.880 264,000 1,258,690 4.7678 1.675 1.661 1.675 1.643 1.706 754,998 1.6671 0.21%
2015-02-13 0 4.780 4.710 4.840 4.700 4.900 396,000 1,904,300 4.8088 1.671 1.647 1.692 1.643 1.713 1,132,496 1.6815 0.63%
2015-02-12 0 4.750 4.700 4.750 4.530 4.900 253,000 1,179,960 4.6639 1.661 1.643 1.661 1.584 1.713 723,539 1.6308 0.00%
2015-02-11 0 4.750 4.700 4.780 4.710 5.090 534,000 2,627,446 4.9203 1.661 1.643 1.671 1.647 1.780 1,527,154 1.7205 -5.75%
2015-02-10 0 5.040 5.040 5.060 5.020 5.130 240,000 1,219,840 5.0827 1.762 1.762 1.769 1.755 1.794 686,361 1.7773 0.00%
2015-02-09 0 5.040 5.040 5.170 - - 0 0 - 1.762 1.762 1.808 - - 0 - 0.00%
2015-02-06 0 5.040 5.000 5.100 5.000 5.170 287,000 1,465,830 5.1074 1.762 1.748 1.783 1.748 1.808 820,774 1.7859 -1.56%
2015-02-05 0 5.120 5.110 5.120 5.060 5.160 245,000 1,252,080 5.1105 1.790 1.787 1.790 1.769 1.804 700,661 1.7870 1.19%
2015-02-04 0 5.060 4.910 5.100 4.900 5.090 699,300 3,537,449 5.0586 1.769 1.717 1.783 1.713 1.780 1,999,886 1.7688 -0.59%
2015-02-03 0 5.090 5.050 5.100 5.030 5.160 221,000 1,121,265 5.0736 1.780 1.766 1.783 1.759 1.804 632,025 1.7741 -0.20%
2015-02-02 0 5.100 5.070 5.100 5.050 5.100 765,000 3,901,401 5.0999 1.783 1.773 1.783 1.766 1.783 2,187,777 1.7833 -0.58%
2015-01-30 0 5.130 5.110 5.120 5.070 5.160 120,000 612,970 5.1081 1.794 1.787 1.790 1.773 1.804 343,181 1.7861 0.39%
2015-01-29 0 5.110 5.070 5.100 5.050 5.120 301,000 1,523,840 5.0626 1.787 1.773 1.783 1.766 1.790 860,812 1.7702 0.79%
2015-01-28 0 5.070 5.050 5.070 5.040 5.150 333,000 1,685,820 5.0625 1.773 1.766 1.773 1.762 1.801 952,327 1.7702 0.40%
2015-01-27 0 5.050 5.050 5.090 5.000 5.200 477,000 2,414,290 5.0614 1.766 1.766 1.780 1.748 1.818 1,364,143 1.7698 -1.94%
2015-01-26 0 5.150 5.060 5.150 5.120 5.200 225,000 1,164,020 5.1734 1.801 1.769 1.801 1.790 1.818 643,464 1.8090 0.00%
2015-01-23 0 5.150 5.100 5.150 5.000 5.150 704,000 3,563,710 5.0621 1.801 1.783 1.801 1.748 1.801 2,013,327 1.7701 3.41%
2015-01-22 0 4.980 4.960 4.980 4.950 5.110 1,035,000 5,172,150 4.9972 1.741 1.734 1.741 1.731 1.787 2,959,934 1.7474 -1.19%
2015-01-21 0 5.040 4.960 5.290 4.860 5.290 3,697,000 18,302,705 4.9507 1.762 1.734 1.850 1.699 1.850 10,572,826 1.7311 0.20%
2015-01-20 0 5.030 5.030 5.060 5.010 5.700 1,166,000 6,002,970 5.1483 1.759 1.759 1.769 1.752 1.993 3,334,573 1.8002 -12.52%
2015-01-19 0 5.750 5.750 5.840 5.750 6.300 139,000 823,420 5.9239 2.011 2.011 2.042 2.011 2.203 397,518 2.0714 -8.73%
2015-01-16 0 6.300 6.160 6.300 6.150 6.440 218,000 1,367,015 6.2707 2.203 2.154 2.203 2.150 2.252 623,445 2.1927 -1.25%
2015-01-15 0 6.380 6.300 6.380 6.280 6.500 48,000 305,180 6.3579 2.231 2.203 2.231 2.196 2.273 137,272 2.2232 1.11%
2015-01-14 0 6.310 6.280 6.310 6.130 6.500 68,566 435,058 6.3451 2.206 2.196 2.206 2.143 2.273 196,088 2.2187 0.32%
2015-01-13 0 6.290 6.160 6.290 6.220 6.370 4,752,623 29,941,045 6.2999 2.199 2.154 2.199 2.175 2.227 13,591,738 2.2029 -0.94%
2015-01-12 0 6.350 6.160 6.380 6.160 6.450 160,000 1,020,755 6.3797 2.220 2.154 2.231 2.154 2.255 457,574 2.2308 1.60%
2015-01-09 0 6.250 6.200 6.250 6.170 6.340 1,261,000 7,893,675 6.2599 2.185 2.168 2.185 2.157 2.217 3,606,257 2.1889 1.63%
2015-01-08 0 6.150 6.070 6.150 6.050 6.250 2,196,000 13,626,475 6.2051 2.150 2.122 2.150 2.116 2.185 6,280,207 2.1697 0.00%
2015-01-07 0 6.150 6.150 6.200 6.150 6.350 2,547,000 15,889,980 6.2387 2.150 2.150 2.168 2.150 2.220 7,284,011 2.1815 -2.38%
2015-01-06 0 6.300 6.200 6.300 6.160 6.430 965,000 6,070,565 6.2907 2.203 2.168 2.203 2.154 2.248 2,759,745 2.1997 -0.32%
2015-01-05 0 6.320 6.270 6.470 6.220 6.340 27,000 169,450 6.2759 2.210 2.192 2.262 2.175 2.217 77,216 2.1945 1.12%
2015-01-02 0 6.250 6.220 6.250 6.160 6.260 38,000 237,080 6.2389 2.185 2.175 2.185 2.154 2.189 108,674 2.1816 -0.48%
2014-12-31 0 6.280 6.270 6.280 6.200 6.300 188,000 1,178,320 6.2677 2.196 2.192 2.196 2.168 2.203 537,650 2.1916 1.45%
2014-12-30 0 6.190 6.160 6.250 6.150 6.240 14,000 86,475 6.1768 2.164 2.154 2.185 2.150 2.182 40,038 2.1598 2.31%
2014-12-29 0 6.050 6.050 6.100 5.980 6.250 2,081,000 12,772,920 6.1379 2.116 2.116 2.133 2.091 2.185 5,951,326 2.1462 -2.42%
2014-12-24 0 6.200 6.140 6.200 6.060 6.330 180,000 1,123,445 6.2414 2.168 2.147 2.168 2.119 2.213 514,771 2.1824 -0.48%
2014-12-23 0 6.230 6.230 6.250 6.000 6.250 48,000 296,640 6.1800 2.178 2.178 2.185 2.098 2.185 137,272 2.1610 1.63%
2014-12-22 0 6.130 6.050 6.190 6.050 6.280 17,000 105,530 6.2076 2.143 2.116 2.164 2.116 2.196 48,617 2.1706 1.32%
2014-12-19 0 6.050 5.900 5.920 5.850 6.410 760,000 4,824,010 6.3474 2.116 2.063 2.070 2.046 2.241 2,173,478 2.2195 -6.06%
2014-12-18 0 6.440 6.430 6.450 6.300 6.470 587,500 3,771,415 6.4194 2.252 2.248 2.255 2.203 2.262 1,680,156 2.2447 -0.16%
2014-12-17 0 6.450 6.340 6.450 6.170 6.510 897,000 5,696,425 6.3505 2.255 2.217 2.255 2.157 2.276 2,565,276 2.2206 2.06%
2014-12-16 0 6.320 6.190 6.320 6.290 6.380 72,000 455,300 6.3236 2.210 2.164 2.210 2.199 2.231 205,908 2.2112 -0.47%
2014-12-15 0 6.350 6.310 6.350 6.260 6.350 488,000 3,077,170 6.3057 2.220 2.206 2.220 2.189 2.220 1,395,602 2.2049 0.32%
2014-12-12 0 6.330 6.320 6.330 6.030 6.350 1,087,000 6,868,250 6.3185 2.213 2.210 2.213 2.109 2.220 3,108,645 2.2094 0.48%
2014-12-11 0 6.300 6.160 6.310 6.170 6.350 115,000 724,040 6.2960 2.203 2.154 2.206 2.157 2.220 328,882 2.2015 -0.32%
2014-12-10 0 6.320 6.270 6.320 6.240 6.350 68,000 430,000 6.3235 2.210 2.192 2.210 2.182 2.220 194,469 2.2111 -0.32%
2014-12-09 0 6.340 6.210 6.340 6.260 6.380 123,000 778,600 6.3301 2.217 2.171 2.217 2.189 2.231 351,760 2.2134 0.63%
2014-12-08 0 6.300 6.150 6.330 6.150 6.400 340,000 2,145,370 6.3099 2.203 2.150 2.213 2.150 2.238 972,345 2.2064 -2.17%
2014-12-05 0 6.440 6.320 6.450 6.310 6.450 38,000 243,090 6.3971 2.252 2.210 2.255 2.206 2.255 108,674 2.2369 0.31%
2014-12-04 0 6.420 6.380 6.450 6.380 6.470 688,000 4,425,855 6.4329 2.245 2.231 2.255 2.231 2.262 1,967,569 2.2494 -0.93%
2014-12-03 0 6.480 6.440 6.480 6.320 6.600 423,000 2,721,490 6.4338 2.266 2.252 2.266 2.210 2.308 1,209,712 2.2497 1.73%
2014-12-02 0 6.370 6.370 6.500 6.310 6.500 42,000 270,530 6.4412 2.227 2.227 2.273 2.206 2.273 120,113 2.2523 -1.85%
2014-12-01 0 6.490 6.400 6.490 6.410 6.590 17,000 110,690 6.5112 2.269 2.238 2.269 2.241 2.304 48,617 2.2768 1.41%
2014-11-28 0 6.400 6.360 6.600 6.400 6.600 14,000 92,020 6.5729 2.238 2.224 2.308 2.238 2.308 40,038 2.2983 -3.03%
2014-11-27 0 6.600 6.530 6.600 6.540 6.610 154,300 1,017,969 6.5973 2.308 2.283 2.308 2.287 2.311 441,273 2.3069 0.15%
2014-11-26 0 6.590 6.450 6.600 6.470 6.660 893,500 5,901,327 6.6047 2.304 2.255 2.308 2.262 2.329 2,555,266 2.3095 -0.45%
2014-11-25 0 6.620 6.430 6.620 6.430 6.700 1,520,000 10,025,680 6.5958 2.315 2.248 2.315 2.248 2.343 4,346,956 2.3064 -1.49%
2014-11-24 0 6.720 6.600 6.730 6.550 6.990 227,000 1,520,680 6.6990 2.350 2.308 2.353 2.290 2.444 649,184 2.3425 -0.88%
2014-11-21 0 6.780 6.710 6.790 6.500 6.850 343,900 2,326,895 6.7662 2.371 2.346 2.374 2.273 2.395 983,499 2.3659 -0.44%
2014-11-20 0 6.990 6.930 7.000 6.810 7.100 400,000 2,764,420 6.9111 2.381 2.361 2.385 2.320 2.419 1,174,172 2.3544 -0.14%
2014-11-19 0 7.000 6.990 7.000 6.840 7.450 311,000 2,190,255 7.0426 2.385 2.381 2.385 2.330 2.538 912,919 2.3992 -1.41%
2014-11-18 0 7.100 7.000 7.290 7.030 7.350 3,028,000 22,079,625 7.2918 2.419 2.385 2.483 2.395 2.504 8,888,482 2.4841 -2.87%
2014-11-17 0 7.310 7.250 7.300 6.730 7.450 2,206,000 15,960,550 7.2351 2.490 2.470 2.487 2.293 2.538 6,475,558 2.4647 9.43%
2014-11-14 0 6.680 6.500 6.680 6.500 6.850 123,000 820,250 6.6687 2.276 2.214 2.276 2.214 2.334 361,058 2.2718 1.67%
2014-11-13 0 6.570 6.500 6.630 6.400 6.630 1,203,000 7,900,475 6.5673 2.238 2.214 2.259 2.180 2.259 3,531,322 2.2373 -0.15%
2014-11-12 0 6.580 6.500 6.590 6.490 6.650 1,113,000 7,320,190 6.5770 2.242 2.214 2.245 2.211 2.265 3,267,133 2.2406 1.39%
2014-11-11 0 6.490 6.490 6.530 6.300 6.660 1,424,000 9,300,920 6.5315 2.211 2.211 2.225 2.146 2.269 4,180,052 2.2251 1.56%
2014-11-10 0 6.390 6.390 6.560 6.310 6.560 540,200 3,457,700 6.4008 2.177 2.177 2.235 2.150 2.235 1,585,719 2.1805 1.75%
2014-11-07 0 6.280 6.280 6.400 6.250 6.600 910,000 5,794,190 6.3672 2.139 2.139 2.180 2.129 2.248 2,671,241 2.1691 -1.41%
2014-11-06 0 6.370 6.370 6.490 6.350 6.890 1,470,000 9,568,810 6.5094 2.170 2.170 2.211 2.163 2.347 4,315,082 2.2175 -2.00%
2014-11-05 0 6.500 6.400 6.500 6.400 7.000 1,527,000 10,005,239 6.5522 2.214 2.180 2.214 2.180 2.385 4,482,401 2.2321 0.31%
2014-11-04 0 6.480 6.410 6.490 6.380 6.760 579,000 3,897,230 6.7310 2.208 2.184 2.211 2.173 2.303 1,699,614 2.2930 -3.57%
2014-11-03 0 6.720 6.710 6.940 6.430 6.820 1,045,000 6,811,090 6.5178 2.289 2.286 2.364 2.190 2.323 3,067,524 2.2204 5.16%
2014-10-31 0 6.390 6.240 6.400 6.040 6.430 457,000 2,885,670 6.3144 2.177 2.126 2.180 2.058 2.190 1,341,491 2.1511 3.23%
2014-10-30 0 6.190 6.130 6.190 6.130 6.240 27,000 166,990 6.1848 2.109 2.088 2.109 2.088 2.126 79,257 2.1070 0.49%
2014-10-29 0 6.160 6.160 6.250 6.120 6.230 35,000 214,980 6.1423 2.099 2.099 2.129 2.085 2.122 102,740 2.0925 0.00%
2014-10-28 0 6.160 6.140 6.270 6.100 6.250 72,000 440,860 6.1231 2.099 2.092 2.136 2.078 2.129 211,351 2.0859 0.49%
2014-10-27 0 6.130 6.060 6.220 6.020 6.210 56,000 341,680 6.1014 2.088 2.064 2.119 2.051 2.116 164,384 2.0785 -1.29%
2014-10-24 0 6.210 6.200 6.390 6.200 6.390 176,000 1,108,860 6.3003 2.116 2.112 2.177 2.112 2.177 516,636 2.1463 -0.80%
2014-10-23 0 6.260 6.200 6.380 6.200 6.270 7,000 43,670 6.2386 2.133 2.112 2.173 2.112 2.136 20,548 2.1253 -2.03%
2014-10-22 0 6.390 6.250 6.390 6.200 6.390 189,000 1,187,840 6.2849 2.177 2.129 2.177 2.112 2.177 554,796 2.1410 2.24%
2014-10-21 0 6.250 6.200 6.250 6.180 6.340 1,756,000 10,895,200 6.2046 2.129 2.112 2.129 2.105 2.160 5,154,615 2.1137 -0.79%
2014-10-20 0 6.300 6.250 6.300 6.250 6.590 51,000 322,840 6.3302 2.146 2.129 2.146 2.129 2.245 149,707 2.1565 0.32%
2014-10-17 0 6.280 6.250 6.290 6.010 6.340 179,000 1,109,340 6.1974 2.139 2.129 2.143 2.047 2.160 525,442 2.1113 -0.63%
2014-10-16 0 6.320 6.260 6.320 6.200 6.420 657,000 4,096,350 6.2349 2.153 2.133 2.153 2.112 2.187 1,928,577 2.1240 -0.94%
2014-10-15 0 6.380 6.350 6.460 6.200 6.510 238,000 1,498,705 6.2971 2.173 2.163 2.201 2.112 2.218 698,632 2.1452 2.90%
2014-10-14 0 6.200 6.110 6.200 6.150 6.290 1,018,000 6,317,660 6.2060 2.112 2.081 2.112 2.095 2.143 2,988,268 2.1142 0.00%
2014-10-13 0 6.200 6.190 6.200 6.140 6.290 205,000 1,262,670 6.1594 2.112 2.109 2.112 2.092 2.143 601,763 2.0983 0.65%
2014-10-10 0 6.160 6.160 6.200 6.110 6.300 311,000 1,923,630 6.1853 2.099 2.099 2.112 2.081 2.146 912,919 2.1071 0.00%
2014-10-09 0 6.160 6.160 6.200 6.150 6.240 422,000 2,608,430 6.1811 2.099 2.099 2.112 2.095 2.126 1,238,751 2.1057 0.33%
2014-10-08 0 6.140 6.140 6.160 6.110 6.230 1,082,000 6,667,700 6.1624 2.092 2.092 2.099 2.081 2.122 3,176,135 2.0993 -0.97%
2014-10-07 0 6.200 6.180 6.200 6.100 6.280 724,000 4,483,690 6.1929 2.112 2.105 2.112 2.078 2.139 2,125,251 2.1097 -0.16%
2014-10-06 0 6.210 6.190 6.210 6.180 6.300 69,000 429,400 6.2232 2.116 2.109 2.116 2.105 2.146 202,545 2.1200 0.16%
2014-10-03 0 6.200 6.210 6.220 6.190 6.350 308,000 1,917,230 6.2248 2.112 2.116 2.119 2.109 2.163 904,112 2.1206 -1.12%
2014-09-30 0 6.270 6.270 6.340 6.140 6.390 971,000 6,084,500 6.2662 2.136 2.136 2.160 2.092 2.177 2,850,302 2.1347 1.95%
2014-09-29 0 6.150 6.100 6.200 6.120 6.220 91,000 563,250 6.1896 2.095 2.078 2.112 2.085 2.119 267,124 2.1086 -1.13%
2014-09-26 0 6.220 6.130 6.220 6.110 6.300 103,000 639,050 6.2044 2.119 2.088 2.119 2.081 2.146 302,349 2.1136 -0.64%
2014-09-25 0 6.260 6.240 6.260 6.170 6.340 382,000 2,394,990 6.2696 2.133 2.126 2.133 2.102 2.160 1,121,334 2.1358 -0.32%
2014-09-24 0 6.280 6.210 6.280 6.170 6.350 829,500 5,185,896 6.2518 2.139 2.116 2.139 2.102 2.163 2,434,939 2.1298 -0.32%
2014-09-23 0 6.300 6.220 6.300 6.200 6.400 389,000 2,449,000 6.2956 2.146 2.119 2.146 2.112 2.180 1,141,882 2.1447 -1.56%
2014-09-22 0 6.400 6.400 6.450 6.400 6.600 1,429,850 9,195,173 6.4309 2.180 2.180 2.197 2.180 2.248 4,197,224 2.1908 -2.44%
2014-09-19 0 6.560 6.520 6.680 6.070 6.790 786,000 5,092,130 6.4785 2.235 2.221 2.276 2.068 2.313 2,307,248 2.2070 8.25%
2014-09-18 0 6.060 6.040 6.090 5.850 6.100 809,000 4,826,570 5.9661 2.064 2.058 2.075 1.993 2.078 2,374,763 2.0324 3.95%
2014-09-17 0 5.830 5.830 5.880 5.780 5.920 316,000 1,842,940 5.8321 1.986 1.986 2.003 1.969 2.017 927,596 1.9868 0.00%
2014-09-16 0 5.830 5.810 5.830 5.600 5.860 128,000 738,460 5.7692 1.986 1.979 1.986 1.908 1.996 375,735 1.9654 2.64%
2014-09-15 0 5.680 5.610 5.680 5.600 5.800 160,000 909,720 5.6858 1.935 1.911 1.935 1.908 1.976 469,669 1.9369 0.18%
2014-09-12 0 5.670 5.600 5.670 5.610 5.720 186,000 1,049,760 5.6439 1.932 1.908 1.932 1.911 1.949 545,990 1.9227 0.71%
2014-09-11 0 5.630 5.550 5.660 5.470 5.630 412,000 2,316,095 5.6216 1.918 1.891 1.928 1.863 1.918 1,209,397 1.9151 0.00%
2014-09-10 0 5.630 5.550 5.640 5.440 5.660 838,430 4,556,523 5.4346 1.918 1.891 1.921 1.853 1.928 2,461,152 1.8514 1.62%
2014-09-08 0 5.540 5.510 5.600 5.540 5.740 4,434,000 25,074,311 5.6550 1.887 1.877 1.908 1.887 1.955 13,015,696 1.9265 -0.72%
2014-09-05 0 5.580 5.530 5.600 5.500 5.590 232,000 1,286,760 5.5464 1.901 1.884 1.908 1.874 1.904 681,020 1.8895 1.45%
2014-09-04 0 5.500 5.500 5.580 5.460 5.580 383,000 2,106,670 5.5004 1.874 1.874 1.901 1.860 1.901 1,124,270 1.8738 -1.08%
2014-09-03 0 5.560 5.490 5.590 5.450 5.580 131,000 723,010 5.5192 1.894 1.870 1.904 1.857 1.901 384,541 1.8802 0.36%
2014-09-02 0 5.540 5.540 5.570 5.510 5.590 269,000 1,490,630 5.5414 1.887 1.887 1.898 1.877 1.904 789,631 1.8878 -0.18%
2014-09-01 0 5.550 5.550 5.560 5.450 5.590 597,000 3,296,400 5.5216 1.891 1.891 1.894 1.857 1.904 1,752,452 1.8810 0.00%
2014-08-29 0 5.550 5.480 5.500 5.300 5.600 372,000 2,051,100 5.5137 1.891 1.867 1.874 1.806 1.908 1,091,980 1.8783 4.72%
2014-08-28 0 5.300 5.300 5.390 5.300 5.390 123,000 652,092 5.3016 1.806 1.806 1.836 1.806 1.836 361,058 1.8061 0.76%
2014-08-27 0 5.260 5.260 5.270 5.250 5.310 177,000 934,120 5.2775 1.792 1.792 1.795 1.788 1.809 519,571 1.7979 -0.19%
2014-08-26 0 5.270 5.270 5.300 5.180 5.310 142,000 749,390 5.2774 1.795 1.795 1.806 1.765 1.809 416,831 1.7978 -0.94%
2014-08-25 0 5.320 5.300 5.320 5.300 5.380 119,000 632,340 5.3138 1.812 1.806 1.812 1.806 1.833 349,316 1.8102 -0.75%
2014-08-22 0 5.360 5.330 5.360 5.220 5.400 156,000 833,750 5.3446 1.826 1.816 1.826 1.778 1.840 457,927 1.8207 0.19%
2014-08-21 0 5.350 5.280 5.350 5.300 5.400 37,000 197,530 5.3386 1.823 1.799 1.823 1.806 1.840 108,611 1.8187 1.13%
2014-08-20 0 5.290 5.250 5.310 5.270 5.350 434,000 2,301,080 5.3020 1.802 1.788 1.809 1.795 1.823 1,273,977 1.8062 0.38%
2014-08-19 0 5.270 5.260 5.370 5.100 5.390 268,000 1,411,065 5.2652 1.795 1.792 1.829 1.737 1.836 786,695 1.7937 2.73%
2014-08-18 0 5.130 5.130 5.220 - - 0 0 - 1.748 1.748 1.778 - - 0 - 0.20%
2014-08-15 0 5.120 5.120 5.140 5.070 5.140 45,000 230,420 5.1204 1.744 1.744 1.751 1.727 1.751 132,094 1.7444 0.39%
2014-08-14 0 5.100 5.100 5.130 5.080 5.180 96,000 490,760 5.1121 1.737 1.737 1.748 1.731 1.765 281,801 1.7415 -0.39%
2014-08-13 0 5.120 5.110 5.190 5.100 5.470 53,000 273,940 5.1687 1.744 1.741 1.768 1.737 1.863 155,578 1.7608 -0.78%
2014-08-12 0 5.160 5.100 5.160 5.090 5.300 167,000 857,525 5.1349 1.758 1.737 1.758 1.734 1.806 490,217 1.7493 0.39%
2014-08-11 0 5.140 5.120 5.200 5.140 5.370 305,000 1,607,065 5.2691 1.751 1.744 1.771 1.751 1.829 895,306 1.7950 -3.02%
2014-08-08 0 5.300 5.290 5.300 5.280 5.340 522,000 2,772,700 5.3117 1.806 1.802 1.806 1.799 1.819 1,532,294 1.8095 -0.19%
2014-08-07 0 5.310 5.280 5.290 5.260 5.320 358,000 1,894,260 5.2912 1.809 1.799 1.802 1.792 1.812 1,050,884 1.8025 0.38%
2014-08-06 0 5.290 5.300 5.310 5.260 5.310 243,000 1,285,350 5.2895 1.802 1.806 1.809 1.792 1.809 713,309 1.8020 0.19%
2014-08-05 0 5.280 5.200 5.280 5.060 5.300 602,000 3,107,750 5.1624 1.799 1.771 1.799 1.724 1.806 1,767,129 1.7586 3.73%
2014-08-04 0 5.090 5.090 5.130 4.950 5.200 362,692 1,836,721 5.0641 1.734 1.734 1.748 1.686 1.771 1,064,657 1.7252 -2.86%
2014-08-01 0 5.240 5.200 5.280 5.160 5.330 147,000 772,770 5.2569 1.785 1.771 1.799 1.758 1.816 431,508 1.7909 -2.42%
2014-07-31 0 5.370 5.300 5.400 5.290 5.400 149,000 795,820 5.3411 1.829 1.806 1.840 1.802 1.840 437,379 1.8195 -0.56%
2014-07-30 0 5.400 5.380 5.400 5.300 5.500 163,000 884,460 5.4261 1.840 1.833 1.840 1.806 1.874 478,475 1.8485 -0.55%
2014-07-29 0 5.430 5.380 5.440 5.050 5.470 284,000 1,511,390 5.3218 1.850 1.833 1.853 1.720 1.863 833,662 1.8130 8.17%
2014-07-28 0 5.020 5.020 5.060 5.010 5.070 2,003,000 10,115,120 5.0500 1.710 1.710 1.724 1.707 1.727 5,879,666 1.7204 -0.79%
2014-07-25 0 5.060 5.030 5.150 5.010 5.090 32,000 161,480 5.0463 1.724 1.714 1.754 1.707 1.734 93,934 1.7191 -0.59%
2014-07-24 0 5.090 5.090 5.120 5.060 5.190 42,000 215,770 5.1374 1.734 1.734 1.744 1.724 1.768 123,288 1.7501 -0.20%
2014-07-23 0 5.100 5.100 5.160 5.060 5.160 304,478 1,553,971 5.1037 1.737 1.737 1.758 1.724 1.758 893,774 1.7387 0.99%
2014-07-22 0 5.050 5.050 5.130 5.000 5.050 6,000 30,130 5.0217 1.720 1.720 1.748 1.703 1.720 17,613 1.7107 1.00%
2014-07-21 0 5.000 4.980 5.000 4.900 5.000 47,000 233,960 4.9779 1.703 1.697 1.703 1.669 1.703 137,965 1.6958 0.40%
2014-07-18 0 4.980 4.980 5.000 4.920 5.060 156,000 778,285 4.9890 1.697 1.697 1.703 1.676 1.724 457,927 1.6996 -0.20%
2014-07-17 0 4.990 4.990 5.000 4.910 5.060 300,000 1,489,790 4.9660 1.700 1.700 1.703 1.673 1.724 880,629 1.6917 -0.99%
2014-07-16 0 5.040 5.040 5.100 5.020 5.260 389,000 1,996,985 5.1336 1.717 1.717 1.737 1.710 1.792 1,141,882 1.7489 -4.36%
2014-07-15 0 5.270 5.270 5.460 5.250 5.470 146,000 772,280 5.2896 1.795 1.795 1.860 1.788 1.863 428,573 1.8020 -0.57%
2014-07-14 0 5.300 5.300 5.350 5.250 5.320 173,813 920,015 5.2931 1.806 1.806 1.823 1.788 1.812 510,216 1.8032 -1.67%
2014-07-11 0 5.390 5.370 5.420 5.210 5.450 89,000 476,260 5.3512 1.836 1.829 1.846 1.775 1.857 261,253 1.8230 2.47%
2014-07-10 0 5.260 5.240 5.290 5.200 5.290 51,000 267,570 5.2465 1.792 1.785 1.802 1.771 1.802 149,707 1.7873 1.15%
2014-07-09 0 5.200 5.180 5.210 5.180 5.350 87,000 453,380 5.2113 1.771 1.765 1.775 1.765 1.823 255,382 1.7753 -0.95%
2014-07-08 0 5.250 5.210 5.250 5.160 5.300 943,000 4,907,980 5.2046 1.788 1.775 1.788 1.758 1.806 2,768,110 1.7730 -0.19%
2014-07-07 0 5.260 5.260 5.270 5.180 5.490 448,000 2,388,305 5.3310 1.792 1.792 1.795 1.765 1.870 1,315,073 1.8161 -2.23%
2014-07-04 0 5.380 5.380 5.400 5.170 5.400 229,000 1,215,400 5.3074 1.833 1.833 1.840 1.761 1.840 672,213 1.8081 3.86%
2014-07-03 0 5.180 5.180 5.220 4.880 5.250 448,000 2,320,640 5.1800 1.765 1.765 1.778 1.662 1.788 1,315,073 1.7646 1.57%
2014-07-02 0 5.100 5.060 5.100 4.770 5.150 420,000 2,095,300 4.9888 1.737 1.724 1.737 1.625 1.754 1,232,881 1.6995 7.82%
2014-06-30 0 4.730 4.710 4.760 4.710 4.820 356,000 1,687,040 4.7389 1.611 1.605 1.622 1.605 1.642 1,045,013 1.6144 0.21%
2014-06-27 0 4.720 4.700 4.720 4.690 4.800 101,000 476,220 4.7150 1.608 1.601 1.608 1.598 1.635 296,478 1.6063 1.51%
2014-06-26 0 4.650 4.650 4.680 4.620 4.690 42,102 196,117 4.6581 1.584 1.584 1.594 1.574 1.598 123,587 1.5869 0.65%
2014-06-25 0 4.620 4.620 4.680 4.610 4.700 165,000 764,430 4.6329 1.574 1.574 1.594 1.570 1.601 484,346 1.5783 0.22%
2014-06-24 0 4.610 4.610 4.630 4.580 4.670 164,000 758,080 4.6224 1.570 1.570 1.577 1.560 1.591 481,410 1.5747 0.00%
2014-06-23 0 4.610 4.600 4.610 4.550 4.690 797,000 3,631,090 4.5559 1.570 1.567 1.570 1.550 1.598 2,339,538 1.5521 1.99%
2014-06-20 0 4.520 4.520 4.530 4.460 4.560 2,246,000 10,157,805 4.5226 1.540 1.540 1.543 1.519 1.553 6,592,975 1.5407 0.00%
2014-06-19 0 4.520 4.520 4.540 4.430 4.690 496,000 2,255,665 4.5477 1.540 1.540 1.547 1.509 1.598 1,455,973 1.5492 -1.09%
2014-06-18 0 4.570 4.560 4.600 4.540 4.780 577,000 2,660,760 4.6114 1.557 1.553 1.567 1.547 1.628 1,693,743 1.5709 -0.87%
2014-06-17 0 4.610 4.610 4.630 4.580 4.770 397,420 1,848,803 4.6520 1.570 1.570 1.577 1.560 1.625 1,166,599 1.5848 -3.96%
2014-06-16 0 4.800 4.800 4.830 4.730 4.880 95,000 456,530 4.8056 1.635 1.635 1.645 1.611 1.662 278,866 1.6371 0.00%
2014-06-13 0 4.800 4.800 4.850 4.790 5.170 962,780 4,744,985 4.9284 1.635 1.635 1.652 1.632 1.761 2,826,173 1.6789 -6.80%
2014-06-12 0 5.150 5.120 5.200 4.970 5.200 298,202 1,517,302 5.0882 1.754 1.744 1.771 1.693 1.771 875,351 1.7334 3.00%
2014-06-11 0 5.000 5.000 5.030 4.970 5.050 65,105,352 322,282,737 4.9502 1.703 1.703 1.714 1.693 1.720 191,112,194 1.6864 -0.60%
2014-06-10 0 5.030 5.000 5.030 4.870 5.030 459,000 2,282,850 4.9735 1.714 1.703 1.714 1.659 1.714 1,347,362 1.6943 1.00%
2014-06-09 0 4.980 4.920 4.980 4.940 5.040 45,000 224,025 4.9783 1.697 1.676 1.697 1.683 1.717 132,094 1.6959 1.22%
2014-06-06 0 4.920 4.920 4.950 4.870 5.010 193,000 947,475 4.9092 1.676 1.676 1.686 1.659 1.707 566,538 1.6724 0.82%
2014-06-05 0 4.880 4.880 4.920 4.760 4.990 350,000 1,703,240 4.8664 1.662 1.662 1.676 1.622 1.700 1,027,400 1.6578 1.88%
2014-06-04 0 4.790 4.780 4.830 4.650 4.850 480,000 2,308,615 4.8096 1.632 1.628 1.645 1.584 1.652 1,409,006 1.6385 1.48%
2014-06-03 0 4.720 4.710 4.840 4.650 4.860 632,000 3,000,335 4.7474 1.608 1.605 1.649 1.584 1.656 1,855,192 1.6173 0.21%
2014-05-30 0 4.710 4.640 4.820 4.600 4.820 2,255,000 10,593,400 4.6977 1.605 1.581 1.642 1.567 1.642 6,619,394 1.6004 1.73%
2014-05-29 0 4.630 4.610 4.650 4.520 4.650 1,273,747 5,861,352 4.6017 1.577 1.570 1.584 1.540 1.584 3,738,995 1.5676 1.98%
2014-05-28 0 4.540 4.530 4.580 4.500 4.580 260,000 1,178,668 4.5333 1.547 1.543 1.560 1.533 1.560 763,212 1.5444 -0.22%
2014-05-27 0 4.550 4.550 4.580 4.530 4.600 241,000 1,100,290 4.5655 1.550 1.550 1.560 1.543 1.567 707,439 1.5553 -0.87%
2014-05-26 0 4.590 4.580 4.600 4.500 4.700 767,000 3,521,490 4.5913 1.564 1.560 1.567 1.533 1.601 2,251,475 1.5641 0.00%
2014-05-23 0 4.590 4.590 4.600 4.470 4.600 344,000 1,577,460 4.5856 1.564 1.564 1.567 1.523 1.567 1,009,788 1.5622 0.22%
2014-05-22 0 4.580 4.540 4.580 4.540 4.600 85,000 388,250 4.5676 1.560 1.547 1.560 1.547 1.567 249,512 1.5560 -0.43%
2014-05-21 0 4.600 4.580 4.600 4.500 4.600 149,000 678,605 4.5544 1.567 1.560 1.567 1.533 1.567 437,379 1.5515 0.00%
2014-05-20 0 4.600 4.590 4.600 4.570 4.620 815,000 3,748,540 4.5994 1.567 1.564 1.567 1.557 1.574 2,392,375 1.5669 0.00%
2014-05-19 0 4.600 4.580 4.600 4.550 4.600 856,000 3,930,980 4.5923 1.567 1.560 1.567 1.550 1.567 2,512,728 1.5644 0.88%
2014-05-16 0 4.560 4.540 4.560 4.520 4.670 34,000 155,360 4.5694 1.553 1.547 1.553 1.540 1.591 99,805 1.5566 1.33%
2014-05-15 0 4.500 4.500 4.620 4.480 4.630 442,000 2,030,440 4.5938 1.533 1.533 1.574 1.526 1.577 1,297,460 1.5649 0.00%
2014-05-14 0 4.500 4.450 4.500 4.430 4.550 237,000 1,068,380 4.5079 1.533 1.516 1.533 1.509 1.550 695,697 1.5357 -0.22%
2014-05-13 0 4.510 4.490 4.510 4.440 4.570 263,000 1,181,655 4.4930 1.536 1.530 1.536 1.513 1.557 772,018 1.5306 0.00%
2014-05-12 0 4.510 4.510 4.520 4.510 4.690 2,667,000 12,231,160 4.5861 1.536 1.536 1.540 1.536 1.598 7,828,791 1.5623 -0.22%
2014-05-09 0 4.520 4.520 4.530 4.490 4.640 640,000 2,922,010 4.5656 1.540 1.540 1.543 1.530 1.581 1,878,675 1.5554 -1.95%
2014-05-08 0 4.610 4.610 4.620 4.480 4.770 727,000 3,340,120 4.5944 1.570 1.570 1.574 1.526 1.625 2,134,058 1.5651 -2.12%
2014-05-07 0 4.710 4.670 4.690 4.650 4.780 133,000 630,815 4.7430 1.605 1.591 1.598 1.584 1.628 390,412 1.6158 -0.84%
2014-05-05 0 4.750 4.750 4.760 4.720 4.790 430,000 2,042,035 4.7489 1.618 1.618 1.622 1.608 1.632 1,262,235 1.6178 -0.21%
2014-05-02 0 4.760 4.750 4.760 4.580 4.770 452,000 2,150,715 4.7582 1.622 1.618 1.622 1.560 1.625 1,326,814 1.6210 2.37%
2014-04-30 0 4.650 4.590 4.680 4.570 4.670 165,000 761,800 4.6170 1.584 1.564 1.594 1.557 1.591 484,346 1.5728 0.87%
2014-04-29 0 4.610 4.600 4.610 4.510 4.610 275,797 1,267,818 4.5969 1.570 1.567 1.570 1.536 1.570 809,583 1.5660 0.44%
2014-04-28 0 4.590 4.590 4.610 4.500 4.620 860,500 3,951,245 4.5918 1.564 1.564 1.570 1.533 1.574 2,525,937 1.5643 -0.22%
2014-04-25 0 4.600 4.600 4.610 4.490 4.630 525,000 2,390,730 4.5538 1.567 1.567 1.570 1.530 1.577 1,541,101 1.5513 0.66%
2014-04-24 0 4.570 4.550 4.600 4.510 4.600 49,000 222,490 4.5406 1.557 1.550 1.567 1.536 1.567 143,836 1.5468 -0.65%
2014-04-23 0 4.600 4.530 4.600 4.550 4.630 6,529,000 30,033,150 4.6000 1.567 1.543 1.567 1.550 1.577 19,165,422 1.5670 -0.43%
2014-04-22 0 4.620 4.590 4.630 4.550 4.630 208,000 955,865 4.5955 1.574 1.564 1.577 1.550 1.577 610,569 1.5655 0.00%
2014-04-17 0 4.620 4.610 4.630 4.480 4.620 117,000 536,390 4.5845 1.574 1.570 1.577 1.526 1.574 343,445 1.5618 0.22%
2014-04-16 0 4.610 4.600 4.610 4.530 4.680 170,000 784,600 4.6153 1.570 1.567 1.570 1.543 1.594 499,023 1.5723 -1.50%
2014-04-15 0 4.680 4.630 4.710 4.510 4.680 373,000 1,714,615 4.5968 1.594 1.577 1.605 1.536 1.594 1,094,915 1.5660 1.74%
2014-04-14 0 4.600 4.600 4.610 4.510 4.770 694,000 3,190,385 4.5971 1.567 1.567 1.570 1.536 1.625 2,037,188 1.5661 -1.50%
2014-04-11 0 4.670 4.600 4.680 4.530 4.770 100,000 461,770 4.6177 1.591 1.567 1.594 1.543 1.625 293,543 1.5731 0.21%
2014-04-10 0 4.660 4.650 4.690 4.490 4.780 246,000 1,125,400 4.5748 1.588 1.584 1.598 1.530 1.628 722,116 1.5585 2.19%
2014-04-09 0 4.560 4.540 4.560 4.510 4.660 55,000 250,000 4.5455 1.553 1.547 1.553 1.536 1.588 161,449 1.5485 -0.22%
2014-04-08 0 4.570 4.570 4.630 4.510 4.780 837,000 3,865,020 4.6177 1.557 1.557 1.577 1.536 1.628 2,456,955 1.5731 -3.59%
2014-04-07 0 4.740 4.740 4.760 4.740 4.820 385,000 1,832,420 4.7595 1.615 1.615 1.622 1.615 1.642 1,130,140 1.6214 0.00%
2014-04-04 0 4.740 4.730 4.800 4.670 4.900 215,000 1,021,400 4.7507 1.615 1.611 1.635 1.591 1.669 631,117 1.6184 -0.42%
2014-04-03 0 4.760 4.760 4.780 4.580 4.790 2,711,000 12,809,920 4.7252 1.622 1.622 1.628 1.560 1.632 7,957,950 1.6097 5.08%
2014-04-02 0 4.530 4.500 4.530 4.460 4.540 1,886,000 8,489,420 4.5013 1.543 1.533 1.543 1.519 1.547 5,536,221 1.5334 2.72%
2014-04-01 0 4.410 4.410 4.420 4.380 4.660 640,000 2,835,960 4.4312 1.502 1.502 1.506 1.492 1.588 1,878,675 1.5096 -0.23%
2014-03-31 0 4.420 4.410 4.420 4.230 4.540 1,189,000 5,278,355 4.4393 1.506 1.502 1.506 1.441 1.547 3,490,226 1.5123 0.00%
2014-03-28 0 4.420 4.410 4.420 4.370 4.450 829,000 3,655,540 4.4096 1.506 1.502 1.506 1.489 1.516 2,433,471 1.5022 0.91%
2014-03-27 0 4.380 4.380 4.480 4.200 4.500 909,000 3,964,660 4.3616 1.492 1.492 1.526 1.431 1.533 2,668,306 1.4858 -1.35%
2014-03-26 0 4.440 4.410 4.440 4.240 4.500 341,335 1,490,374 4.3663 1.513 1.502 1.513 1.444 1.533 1,001,965 1.4875 0.00%
2014-03-25 0 4.440 4.420 4.450 4.420 4.740 223,000 1,007,700 4.5188 1.513 1.506 1.516 1.506 1.615 654,601 1.5394 -5.93%
2014-03-24 0 4.720 4.710 4.740 4.700 4.750 576,000 2,727,560 4.7353 1.608 1.605 1.615 1.601 1.618 1,690,808 1.6132 0.43%
2014-03-21 0 4.700 4.700 4.730 4.700 4.740 25,000 117,730 4.7092 1.601 1.601 1.611 1.601 1.615 73,386 1.6043 0.00%
2014-03-20 0 4.700 4.700 4.750 4.700 4.870 200,000 956,735 4.7837 1.601 1.601 1.618 1.601 1.659 587,086 1.6296 -1.67%
2014-03-19 0 4.780 4.750 4.780 4.560 4.840 406,988 1,889,240 4.6420 1.628 1.618 1.628 1.553 1.649 1,194,685 1.5814 5.05%
2014-03-18 0 4.550 4.460 4.550 4.350 4.680 500,000 2,256,350 4.5127 1.550 1.519 1.550 1.482 1.594 1,467,715 1.5373 1.11%
2014-03-17 0 4.500 4.460 4.500 4.460 4.590 1,091,000 4,913,725 4.5039 1.533 1.519 1.533 1.519 1.564 3,202,554 1.5343 0.00%
2014-03-14 0 4.600 4.590 4.600 4.500 4.680 1,372,000 6,316,190 4.6036 1.533 1.530 1.533 1.500 1.560 4,116,908 1.5342 -1.92%
2014-03-13 0 4.690 4.690 4.730 4.680 4.800 724,000 3,439,220 4.7503 1.563 1.563 1.576 1.560 1.600 2,172,479 1.5831 -0.42%
2014-03-12 0 4.710 4.690 4.710 4.670 4.810 2,365,000 11,187,520 4.7305 1.570 1.563 1.570 1.556 1.603 7,096,565 1.5765 -1.26%
2014-03-11 0 4.770 4.750 4.780 4.730 4.880 2,029,000 9,731,016 4.7960 1.590 1.583 1.593 1.576 1.626 6,088,342 1.5983 1.92%
2014-03-10 0 4.680 4.670 4.750 4.650 5.030 2,170,000 10,270,830 4.7331 1.560 1.556 1.583 1.550 1.676 6,511,436 1.5774 -6.21%
2014-03-07 0 4.990 4.980 4.990 4.950 5.180 945,200 4,791,866 5.0697 1.663 1.660 1.663 1.650 1.726 2,836,225 1.6895 -1.96%
2014-03-06 0 5.090 5.090 5.150 4.950 5.150 88,328,000 437,851,680 4.9571 1.696 1.696 1.716 1.650 1.716 265,042,441 1.6520 -7.45%
2014-03-05 0 5.500 5.380 5.500 5.410 5.710 303,100 1,675,260 5.5271 1.833 1.793 1.833 1.803 1.903 909,501 1.8420 -1.79%
2014-03-04 0 5.600 5.580 5.680 5.530 5.800 263,000 1,493,550 5.6789 1.866 1.860 1.893 1.843 1.933 789,174 1.8925 0.72%
2014-03-03 0 5.560 5.550 5.600 5.370 5.800 380,000 2,101,840 5.5312 1.853 1.850 1.866 1.790 1.933 1,140,251 1.8433 3.73%
2014-02-28 0 5.360 5.280 5.360 5.250 5.380 2,487,183 13,248,622 5.3268 1.786 1.760 1.786 1.750 1.793 7,463,195 1.7752 0.56%
2014-02-27 0 5.330 5.280 5.380 5.180 5.380 295,070 1,566,980 5.3105 1.776 1.760 1.793 1.726 1.793 885,405 1.7698 -0.56%
2014-02-26 0 5.360 5.290 5.360 5.010 5.480 1,913,000 10,038,520 5.2475 1.786 1.763 1.786 1.670 1.826 5,740,266 1.7488 7.41%
2014-02-25 0 4.990 4.970 5.000 4.890 5.100 3,402,000 16,996,560 4.9960 1.663 1.656 1.666 1.630 1.700 10,208,251 1.6650 4.61%
2014-02-24 0 4.770 4.770 4.820 4.530 4.950 1,072,000 5,198,530 4.8494 1.590 1.590 1.606 1.510 1.650 3,216,709 1.6161 5.53%
2014-02-21 0 4.520 4.510 4.520 4.510 4.580 133,000 603,700 4.5391 1.506 1.503 1.506 1.503 1.526 399,088 1.5127 0.22%
2014-02-20 0 4.510 4.470 4.540 4.460 4.570 8,000 36,180 4.5225 1.503 1.490 1.513 1.486 1.523 24,005 1.5072 1.35%
2014-02-19 0 4.450 4.420 4.450 4.440 4.730 149,000 671,760 4.5085 1.483 1.473 1.483 1.480 1.576 447,099 1.5025 -1.11%
2014-02-18 0 4.500 4.480 4.500 4.480 4.500 21,000 94,100 4.4810 1.500 1.493 1.500 1.493 1.500 63,014 1.4933 0.90%
2014-02-17 0 4.460 4.410 4.470 4.460 4.480 51,000 228,460 4.4796 1.486 1.470 1.490 1.486 1.493 153,034 1.4929 -0.45%
2014-02-14 0 4.480 4.430 4.480 4.480 4.480 27,000 120,960 4.4800 1.493 1.476 1.493 1.493 1.493 81,018 1.4930 1.13%
2014-02-13 0 4.430 4.400 4.450 4.400 4.450 91,000 402,410 4.4221 1.476 1.466 1.483 1.466 1.483 273,060 1.4737 0.68%
2014-02-12 0 4.400 4.330 4.410 4.400 4.480 20,000 88,340 4.4170 1.466 1.443 1.470 1.466 1.493 60,013 1.4720 -0.23%
2014-02-11 0 4.410 4.400 4.410 4.390 4.410 39,000 171,440 4.3959 1.470 1.466 1.470 1.463 1.470 117,026 1.4650 0.00%
2014-02-10 0 4.410 4.400 4.490 4.410 4.420 11,000 48,570 4.4155 1.470 1.466 1.496 1.470 1.473 33,007 1.4715 -2.65%
2014-02-07 0 4.530 4.480 4.530 4.500 4.550 44,000 198,670 4.5152 1.510 1.493 1.510 1.500 1.516 132,029 1.5047 1.12%
2014-02-06 0 4.480 4.480 4.540 4.460 4.600 107,000 486,700 4.5486 1.493 1.493 1.513 1.486 1.533 321,071 1.5159 1.13%
2014-02-05 0 4.430 4.350 4.440 4.070 4.550 331,600 1,422,260 4.2891 1.476 1.450 1.480 1.356 1.516 995,019 1.4294 8.05%
2014-02-04 0 4.100 4.080 4.100 4.040 4.110 94,000 385,300 4.0989 1.366 1.360 1.366 1.346 1.370 282,062 1.3660 -0.97%
2014-01-30 0 4.140 4.130 4.180 4.130 4.190 190,100 786,536 4.1375 1.380 1.376 1.393 1.376 1.396 570,426 1.3789 0.24%
2014-01-29 0 4.130 4.130 4.140 4.120 4.300 32,000 133,440 4.1700 1.376 1.376 1.380 1.373 1.433 96,021 1.3897 -0.48%
2014-01-28 0 4.150 4.040 4.150 3.980 4.150 255,000 1,024,130 4.0162 1.383 1.346 1.383 1.326 1.383 765,169 1.3384 4.53%
2014-01-27 0 3.970 3.940 3.970 3.760 3.990 79,000 307,260 3.8894 1.323 1.313 1.323 1.253 1.330 237,052 1.2962 -0.75%
2014-01-24 0 4.000 3.980 4.000 3.950 4.030 480,000 1,926,195 4.0129 1.333 1.326 1.333 1.316 1.343 1,440,318 1.3373 -2.20%
2014-01-23 0 4.090 4.080 4.100 4.050 4.110 294,000 1,205,040 4.0988 1.363 1.360 1.366 1.350 1.370 882,195 1.3660 1.49%
2014-01-22 0 4.030 4.030 4.150 4.030 4.200 196,000 800,345 4.0834 1.343 1.343 1.383 1.343 1.400 588,130 1.3608 -4.28%
2014-01-21 0 4.210 4.160 4.250 4.160 4.370 17,000 72,030 4.2371 1.403 1.386 1.416 1.386 1.456 51,011 1.4120 -1.17%
2014-01-20 0 4.260 4.260 4.340 4.100 4.360 233,000 986,930 4.2358 1.420 1.420 1.446 1.366 1.453 699,154 1.4116 0.24%
2014-01-17 0 4.250 4.230 4.270 4.160 4.390 19,000 80,640 4.2442 1.416 1.410 1.423 1.386 1.463 57,013 1.4144 -0.70%
2014-01-16 0 4.280 4.160 4.280 4.160 4.290 58,000 244,490 4.2153 1.426 1.386 1.426 1.386 1.430 174,038 1.4048 0.47%
2014-01-15 0 4.260 4.240 4.340 4.200 4.400 83,000 355,220 4.2798 1.420 1.413 1.446 1.400 1.466 249,055 1.4263 0.95%
2014-01-14 0 4.220 4.190 4.300 4.120 4.300 30,000 127,050 4.2350 1.406 1.396 1.433 1.373 1.433 90,020 1.4114 -2.09%
2014-01-13 0 4.310 4.200 4.460 - - 0 0 - 1.436 1.400 1.486 - - 0 - 0.00%
2014-01-10 0 4.310 4.310 4.350 4.300 4.500 39,000 170,469 4.3710 1.436 1.436 1.450 1.433 1.500 117,026 1.4567 -2.71%
2014-01-09 0 4.430 4.390 4.430 4.200 4.550 158,000 689,000 4.3608 1.476 1.463 1.476 1.400 1.516 474,105 1.4533 3.26%
2014-01-08 0 4.290 4.170 4.290 4.160 4.290 233,000 983,200 4.2197 1.430 1.390 1.430 1.386 1.430 699,154 1.4063 2.14%
2014-01-07 0 4.200 4.150 4.200 4.160 4.220 825,000 3,464,210 4.1990 1.400 1.383 1.400 1.386 1.406 2,475,546 1.3994 0.00%
2014-01-06 0 4.200 4.180 4.200 4.180 4.300 278,000 1,168,410 4.2029 1.400 1.393 1.400 1.393 1.433 834,184 1.4007 0.00%
2014-01-03 0 4.200 4.150 4.200 4.190 4.300 141,000 595,720 4.2250 1.400 1.383 1.400 1.396 1.433 423,093 1.4080 -4.55%
2014-01-02 0 4.400 4.380 4.400 4.390 4.460 759,000 3,341,970 4.4031 1.466 1.460 1.466 1.463 1.486 2,277,502 1.4674 -1.35%
2013-12-31 0 4.460 4.430 4.460 4.390 4.480 45,000 199,230 4.4273 1.486 1.476 1.486 1.463 1.493 135,030 1.4755 2.06%
2013-12-30 0 4.370 4.370 4.390 4.140 4.490 154,000 671,490 4.3603 1.456 1.456 1.463 1.380 1.496 462,102 1.4531 -2.46%
2013-12-27 0 4.480 4.450 4.480 4.420 4.560 418,000 1,877,670 4.4920 1.493 1.483 1.493 1.473 1.520 1,254,277 1.4970 -0.67%
2013-12-24 0 4.510 4.500 4.510 - - 0 0 - 1.503 1.500 1.503 - - 0 - 0.00%
2013-12-23 0 4.510 4.500 4.540 4.440 4.690 73,000 328,876 4.5052 1.503 1.500 1.513 1.480 1.563 219,048 1.5014 -3.63%
2013-12-20 0 4.680 4.650 4.680 4.690 4.730 348,000 1,639,180 4.7103 1.560 1.550 1.560 1.563 1.576 1,044,230 1.5697 -1.06%
2013-12-19 0 4.730 4.720 4.840 4.730 4.860 14,000 66,780 4.7700 1.576 1.573 1.613 1.576 1.620 42,009 1.5896 -2.67%
2013-12-18 0 4.860 4.810 4.850 4.840 4.900 16,000 77,830 4.8644 1.620 1.603 1.616 1.613 1.633 48,011 1.6211 1.67%
2013-12-17 0 4.780 4.780 4.950 4.780 5.000 12,000 58,950 4.9125 1.593 1.593 1.650 1.593 1.666 36,008 1.6371 -2.25%
2013-12-16 0 4.890 4.890 5.000 4.890 4.890 17,000 83,130 4.8900 1.630 1.630 1.666 1.630 1.630 51,011 1.6296 0.00%
2013-12-13 0 4.890 4.850 4.900 4.800 4.960 116,000 564,860 4.8695 1.630 1.616 1.633 1.600 1.653 348,077 1.6228 -2.00%
2013-12-12 0 4.990 4.950 5.000 4.880 5.150 1,128,000 5,557,500 4.9269 1.663 1.650 1.666 1.626 1.716 3,384,746 1.6419 2.67%
2013-12-11 0 4.860 4.850 4.940 4.860 5.000 95,000 466,750 4.9132 1.620 1.616 1.646 1.620 1.666 285,063 1.6374 -1.22%
2013-12-10 0 4.920 4.920 4.960 4.860 5.000 118,000 580,060 4.9158 1.640 1.640 1.653 1.620 1.666 354,078 1.6382 -3.53%
2013-12-09 0 5.100 5.100 5.150 4.960 5.180 334,000 1,691,705 5.0650 1.700 1.700 1.716 1.653 1.726 1,002,221 1.6880 2.20%
2013-12-06 0 4.990 4.960 4.990 4.830 5.000 301,000 1,487,880 4.9431 1.663 1.653 1.663 1.610 1.666 903,199 1.6473 3.96%
2013-12-05 0 4.800 4.790 4.800 4.750 4.800 192,000 919,720 4.7902 1.600 1.596 1.600 1.583 1.600 576,127 1.5964 1.05%
2013-12-04 0 4.750 4.680 4.750 4.600 4.800 293,184 1,364,350 4.6536 1.583 1.560 1.583 1.533 1.600 879,746 1.5508 2.15%
2013-12-03 0 4.650 4.600 4.650 4.600 4.650 58,000 267,330 4.6091 1.550 1.533 1.550 1.533 1.550 174,038 1.5360 0.87%
2013-12-02 0 4.610 4.600 4.640 4.570 4.690 252,000 1,160,450 4.6050 1.536 1.533 1.546 1.523 1.563 756,167 1.5346 0.22%
2013-11-29 0 4.600 4.560 4.600 4.530 4.600 147,000 671,180 4.5659 1.533 1.520 1.533 1.510 1.533 441,097 1.5216 0.44%
2013-11-28 0 4.580 4.520 4.590 4.480 4.580 12,000 54,160 4.5133 1.526 1.506 1.530 1.493 1.526 36,008 1.5041 -0.65%
2013-11-27 0 4.610 4.600 4.610 4.400 4.700 524,000 2,391,090 4.5631 1.536 1.533 1.536 1.466 1.566 1,572,347 1.5207 2.44%
2013-11-26 0 4.500 4.500 4.550 4.200 4.680 211,000 947,510 4.4906 1.500 1.500 1.516 1.400 1.560 633,140 1.4965 -4.05%
2013-11-25 0 4.690 4.640 4.700 4.630 4.700 252,548 1,168,080 4.6252 1.563 1.546 1.566 1.543 1.566 757,811 1.5414 3.08%
2013-11-22 0 4.550 4.530 4.600 4.490 4.600 271,000 1,228,620 4.5337 1.516 1.510 1.533 1.496 1.533 813,179 1.5109 0.89%
2013-11-21 0 4.670 4.670 4.700 4.620 4.700 203,000 949,140 4.6756 1.503 1.503 1.513 1.487 1.513 630,744 1.5048 1.97%
2013-11-20 0 4.580 4.500 4.580 4.380 4.600 295,000 1,325,600 4.4936 1.474 1.448 1.474 1.410 1.480 916,599 1.4462 4.09%
2013-11-19 0 4.400 4.400 4.510 4.330 4.480 47,000 205,120 4.3643 1.416 1.416 1.452 1.394 1.442 146,034 1.4046 -2.65%
2013-11-18 0 4.520 4.520 4.570 4.410 4.710 221,000 990,500 4.4819 1.455 1.455 1.471 1.419 1.516 686,672 1.4425 -0.44%
2013-11-15 0 4.540 4.480 4.540 4.500 4.600 859,000 3,873,980 4.5099 1.461 1.442 1.461 1.448 1.480 2,669,012 1.4515 0.67%
2013-11-14 0 4.510 4.400 4.520 4.450 4.510 332,000 1,491,620 4.4928 1.452 1.416 1.455 1.432 1.452 1,031,562 1.4460 1.35%
2013-11-13 0 4.450 4.400 4.450 4.300 4.460 418,000 1,842,390 4.4076 1.432 1.416 1.432 1.384 1.435 1,298,774 1.4186 0.45%
2013-11-12 0 4.430 4.430 4.490 4.420 4.500 50,000 222,530 4.4506 1.426 1.426 1.445 1.423 1.448 155,356 1.4324 -1.56%
2013-11-11 0 4.500 4.460 4.500 4.400 4.540 326,000 1,463,870 4.4904 1.448 1.435 1.448 1.416 1.461 1,012,920 1.4452 0.67%
2013-11-08 0 4.470 4.400 4.470 4.320 4.480 717,500 3,113,460 4.3393 1.439 1.416 1.439 1.390 1.442 2,229,355 1.3966 1.59%
2013-11-07 0 4.400 4.400 4.470 4.380 4.510 328,000 1,452,180 4.4274 1.416 1.416 1.439 1.410 1.452 1,019,134 1.4249 0.00%
2013-11-06 0 4.400 4.350 4.400 4.330 4.400 150,000 651,570 4.3438 1.416 1.400 1.416 1.394 1.416 466,067 1.3980 1.85%
2013-11-05 0 4.320 4.320 4.400 4.320 4.350 2,334,000 10,107,100 4.3304 1.390 1.390 1.416 1.390 1.400 7,252,007 1.3937 -0.23%
2013-11-04 0 4.330 4.330 4.400 4.290 4.420 5,133,000 22,328,590 4.3500 1.394 1.394 1.416 1.381 1.423 15,948,823 1.4000 2.12%
2013-11-01 0 4.240 4.230 4.250 4.240 4.250 85,000 361,150 4.2488 1.365 1.361 1.368 1.365 1.368 264,105 1.3674 -0.24%
2013-10-31 0 4.250 4.230 4.250 4.220 4.250 90,850 385,645 4.2449 1.368 1.361 1.368 1.358 1.368 282,281 1.3662 0.95%
2013-10-30 0 4.210 4.210 4.240 4.200 4.230 130,000 548,070 4.2159 1.355 1.355 1.365 1.352 1.361 403,925 1.3569 0.00%
2013-10-29 0 4.210 4.210 4.220 4.150 4.220 928,000 3,898,540 4.2010 1.355 1.355 1.358 1.336 1.358 2,883,403 1.3521 0.48%
2013-10-28 0 4.190 4.120 4.190 4.100 4.190 1,966,516 8,071,834 4.1046 1.349 1.326 1.349 1.320 1.349 6,110,192 1.3210 1.70%
2013-10-25 0 4.120 4.110 4.120 4.080 4.140 724,000 2,973,750 4.1074 1.326 1.323 1.326 1.313 1.332 2,249,551 1.3219 0.49%
2013-10-24 0 4.100 4.100 4.140 4.020 4.100 291,000 1,193,020 4.0997 1.320 1.320 1.332 1.294 1.320 904,171 1.3195 -0.24%
2013-10-23 0 4.110 4.090 4.110 4.080 4.140 148,000 607,180 4.1026 1.323 1.316 1.323 1.313 1.332 459,853 1.3204 -0.72%
2013-10-22 0 4.140 4.110 4.140 4.060 4.170 128,800 530,342 4.1176 1.332 1.323 1.332 1.307 1.342 400,196 1.3252 0.49%
2013-10-21 0 4.120 4.030 4.120 4.020 4.120 1,320,000 5,312,400 4.0245 1.326 1.297 1.326 1.294 1.326 4,101,392 1.2953 2.49%
2013-10-18 0 4.020 4.020 4.090 4.000 4.090 1,610,800 6,475,186 4.0199 1.294 1.294 1.316 1.287 1.316 5,004,941 1.2938 0.50%
2013-10-17 0 4.000 4.000 4.030 3.970 4.010 1,640,000 6,559,995 4.0000 1.287 1.287 1.297 1.278 1.291 5,095,669 1.2874 -1.96%
2013-10-16 0 4.080 4.040 4.080 4.000 4.080 221,000 886,970 4.0134 1.313 1.300 1.313 1.287 1.313 686,672 1.2917 1.49%
2013-10-15 0 4.020 4.020 4.090 4.000 4.110 291,000 1,170,410 4.0220 1.294 1.294 1.316 1.287 1.323 904,171 1.2945 -2.19%
2013-10-11 0 4.110 4.070 4.110 4.030 4.110 26,000 106,360 4.0908 1.323 1.310 1.323 1.297 1.323 80,785 1.3166 -1.44%
2013-10-10 0 4.170 4.140 4.170 4.100 4.200 265,000 1,106,010 4.1736 1.342 1.332 1.342 1.320 1.352 823,386 1.3432 0.00%
2013-10-09 0 4.170 4.160 4.170 4.000 4.190 507,000 2,085,450 4.1133 1.342 1.339 1.342 1.287 1.349 1,575,307 1.3238 3.22%
2013-10-08 0 4.040 4.030 4.040 3.940 4.060 518,000 2,043,588 3.9452 1.300 1.297 1.300 1.268 1.307 1,609,486 1.2697 2.54%
2013-10-07 0 3.940 3.930 3.970 3.900 3.950 165,000 648,100 3.9279 1.268 1.265 1.278 1.255 1.271 512,674 1.2642 -1.75%
2013-10-04 0 4.010 4.010 4.040 3.950 4.080 772,000 3,106,130 4.0235 1.291 1.291 1.300 1.271 1.313 2,398,693 1.2949 1.52%
2013-10-03 0 3.950 3.910 3.950 3.810 3.970 953,000 3,726,110 3.9099 1.271 1.258 1.271 1.226 1.278 2,961,081 1.2584 3.40%
2013-10-02 0 3.820 3.820 3.830 3.800 3.850 173,300 662,239 3.8213 1.229 1.229 1.233 1.223 1.239 538,463 1.2299 0.00%
2013-09-30 0 3.820 3.810 3.820 3.810 3.860 243,000 942,285 3.8777 1.229 1.226 1.229 1.226 1.242 755,029 1.2480 -2.05%
2013-09-27 0 3.900 3.890 3.900 3.800 3.920 721,700 2,792,674 3.8696 1.255 1.252 1.255 1.223 1.262 2,242,405 1.2454 2.09%
2013-09-26 0 3.820 3.800 3.820 3.720 3.820 2,760,000 10,484,980 3.7989 1.229 1.223 1.229 1.197 1.229 8,575,638 1.2226 0.79%
2013-09-25 0 3.790 3.780 3.790 3.720 3.790 162,000 611,080 3.7721 1.220 1.217 1.220 1.197 1.220 503,353 1.2140 0.00%
2013-09-24 0 3.790 3.790 3.800 3.780 3.860 433,000 1,653,795 3.8194 1.220 1.220 1.223 1.217 1.242 1,345,381 1.2292 -1.30%
2013-09-23 0 3.840 3.840 3.870 3.800 3.900 340,000 1,323,700 3.8932 1.236 1.236 1.246 1.223 1.255 1,056,419 1.2530 -2.29%
2013-09-19 0 3.930 3.930 3.940 3.780 3.950 825,000 3,213,670 3.8954 1.265 1.265 1.268 1.217 1.271 2,563,370 1.2537 4.24%
2013-09-18 0 3.770 3.750 3.800 3.540 3.830 834,200 3,089,293 3.7033 1.213 1.207 1.223 1.139 1.233 2,591,956 1.1919 6.50%
2013-09-17 0 3.540 3.520 3.540 3.450 3.550 2,184,000 7,686,311 3.5194 1.139 1.133 1.139 1.110 1.143 6,785,940 1.1327 3.21%
2013-09-16 0 3.430 3.430 3.450 3.170 3.490 1,257,000 4,204,305 3.3447 1.104 1.104 1.110 1.020 1.123 3,905,644 1.0765 4.26%
2013-09-13 0 3.290 3.260 3.300 3.120 3.300 857,000 2,767,720 3.2295 1.059 1.049 1.062 1.004 1.062 2,662,798 1.0394 3.46%
2013-09-12 0 3.180 3.180 3.280 3.140 3.220 176,000 557,680 3.1686 1.023 1.023 1.056 1.011 1.036 546,852 1.0198 0.00%
2013-09-11 0 3.180 3.180 3.200 3.130 3.260 340,000 1,082,240 3.1831 1.023 1.023 1.030 1.007 1.049 1,056,419 1.0244 0.32%
2013-09-10 0 3.170 3.170 3.200 3.130 3.190 132,000 417,090 3.1598 1.020 1.020 1.030 1.007 1.027 410,139 1.0169 0.63%
2013-09-09 0 3.150 3.160 3.210 3.110 3.160 97,000 305,410 3.1486 1.014 1.017 1.033 1.001 1.017 301,390 1.0133 0.96%
2013-09-06 0 3.120 3.120 3.150 3.110 3.120 18,000 56,060 3.1144 1.004 1.004 1.014 1.001 1.004 55,928 1.0024 0.00%
2013-09-05 0 3.120 3.110 3.190 3.100 3.260 443,000 1,391,100 3.1402 1.004 1.001 1.027 0.998 1.049 1,376,452 1.0106 -0.64%
2013-09-04 0 3.140 3.140 3.220 3.100 3.100 10,000 31,000 3.1000 1.011 1.011 1.036 0.998 0.998 31,071 0.9977 1.29%
2013-09-03 0 3.100 3.100 3.200 3.100 3.250 136,000 426,670 3.1373 0.998 0.998 1.030 0.998 1.046 422,568 1.0097 -4.62%
2013-09-02 0 3.250 3.210 3.360 3.250 3.380 18,000 59,430 3.3017 1.046 1.033 1.081 1.046 1.088 55,928 1.0626 -3.85%
2013-08-30 0 3.380 3.260 3.380 3.250 3.380 176,000 592,240 3.3650 1.088 1.049 1.088 1.046 1.088 546,852 1.0830 0.30%
2013-08-29 0 3.370 3.290 3.370 3.220 3.380 182,000 597,910 3.2852 1.085 1.059 1.085 1.036 1.088 565,495 1.0573 2.43%
2013-08-28 0 3.290 3.290 3.350 3.220 3.370 302,000 1,003,600 3.3232 1.059 1.059 1.078 1.036 1.085 938,349 1.0695 -2.95%
2013-08-27 0 3.390 3.390 3.400 3.390 3.390 187,000 633,930 3.3900 1.091 1.091 1.094 1.091 1.091 581,031 1.0910 0.00%
2013-08-26 0 3.390 3.360 3.400 3.390 3.420 307,800 1,045,526 3.3968 1.091 1.081 1.094 1.091 1.101 956,370 1.0932 -0.29%
2013-08-23 0 3.400 3.330 3.400 - - 0 0 - 1.094 1.072 1.094 - - 0 - 0.00%
2013-08-22 0 3.400 3.370 3.450 3.350 3.400 66,000 222,010 3.3638 1.094 1.085 1.110 1.078 1.094 205,070 1.0826 -2.58%
2013-08-21 0 3.490 3.420 3.490 3.400 3.490 137,000 468,670 3.4209 1.123 1.101 1.123 1.094 1.123 425,675 1.1010 0.87%
2013-08-20 0 3.460 3.450 3.460 3.460 3.500 91,000 317,860 3.4930 1.114 1.110 1.114 1.114 1.126 282,747 1.1242 -1.14%
2013-08-19 0 3.500 3.320 3.540 3.490 3.550 20,000 70,200 3.5100 1.126 1.069 1.139 1.123 1.143 62,142 1.1297 3.86%
2013-08-16 0 3.370 3.370 3.450 3.350 3.410 1,672,122 5,665,435 3.3882 1.085 1.085 1.110 1.078 1.097 5,195,476 1.0905 0.00%
2013-08-15 0 3.370 3.370 3.390 3.300 3.450 1,134,000 3,808,880 3.3588 1.085 1.085 1.091 1.062 1.110 3,523,469 1.0810 3.69%
2013-08-13 0 3.250 3.240 3.330 - - 0 0 - 1.046 1.043 1.072 - - 0 - 0.00%
2013-08-12 0 3.250 3.240 3.250 3.220 3.300 27,000 87,200 3.2296 1.046 1.043 1.046 1.036 1.062 83,892 1.0394 -0.31%
2013-08-09 0 3.260 3.160 3.260 3.180 3.280 22,000 71,460 3.2482 1.049 1.017 1.049 1.023 1.056 68,357 1.0454 3.16%
2013-08-08 0 3.160 3.160 3.350 3.160 3.180 23,000 72,740 3.1626 1.017 1.017 1.078 1.017 1.023 71,464 1.0179 0.00%
2013-08-07 0 3.160 3.160 3.300 3.160 3.170 140,000 442,520 3.1609 1.017 1.017 1.062 1.017 1.020 434,996 1.0173 -0.94%
2013-08-06 0 3.190 3.190 3.290 3.190 3.190 5,000 16,050 3.2100 1.027 1.027 1.059 1.027 1.027 15,536 1.0331 -3.04%
2013-08-05 0 3.290 3.200 3.290 3.160 3.380 65,000 212,840 3.2745 1.059 1.030 1.059 1.017 1.088 201,962 1.0539 4.44%
2013-08-02 0 3.150 3.100 3.150 3.150 3.150 119,115 377,316 3.1677 1.014 0.998 1.014 1.014 1.014 370,104 1.0195 0.00%
2013-08-01 0 3.150 3.150 3.180 3.150 3.170 121,000 383,370 3.1683 1.014 1.014 1.023 1.014 1.020 375,961 1.0197 1.29%
2013-07-31 0 3.110 3.110 3.190 3.110 3.180 5,000 15,760 3.1520 1.001 1.001 1.027 1.001 1.023 15,536 1.0144 -1.58%
2013-07-30 0 3.160 3.160 3.220 3.150 3.220 29,000 93,200 3.2138 1.017 1.017 1.036 1.014 1.036 90,106 1.0343 0.00%
2013-07-29 0 3.160 3.160 3.230 3.140 3.150 5,000 15,740 3.1480 1.017 1.017 1.040 1.011 1.014 15,536 1.0132 0.32%
2013-07-26 0 3.150 3.120 3.170 3.110 3.150 34,000 106,540 3.1335 1.014 1.004 1.020 1.001 1.014 105,642 1.0085 -0.32%
2013-07-25 0 3.160 3.100 3.170 3.100 3.170 88,000 273,270 3.1053 1.017 0.998 1.020 0.998 1.020 273,426 0.9994 -0.32%
2013-07-24 0 3.170 3.100 3.170 3.100 3.170 532,300 1,651,952 3.1034 1.020 0.998 1.020 0.998 1.020 1,653,917 0.9988 2.59%
2013-07-23 0 3.090 3.010 3.100 3.080 3.140 1,540,100 4,774,540 3.1001 0.994 0.969 0.998 0.991 1.011 4,785,268 0.9978 0.98%
2013-07-22 0 3.060 3.060 3.100 3.020 3.100 1,108,000 3,433,200 3.0986 0.985 0.985 0.998 0.972 0.998 3,442,684 0.9972 1.32%
2013-07-19 0 3.020 3.020 3.050 3.000 3.020 583,000 1,765,070 3.0276 0.972 0.972 0.982 0.966 0.972 1,811,448 0.9744 0.33%
2013-07-18 0 3.010 3.010 3.040 3.000 3.050 846,000 2,559,615 3.0255 0.969 0.969 0.978 0.966 0.982 2,628,620 0.9737 -1.31%
2013-07-17 0 3.050 3.040 3.090 3.040 3.110 213,575 658,910 3.0851 0.982 0.978 0.994 0.978 1.001 663,602 0.9929 -1.29%
2013-07-16 0 3.090 3.090 3.180 3.010 3.250 389,000 1,202,435 3.0911 0.994 0.994 1.023 0.969 1.046 1,208,668 0.9948 1.64%
2013-07-15 0 3.040 3.040 3.120 3.030 3.060 50,000 152,520 3.0504 0.978 0.978 1.004 0.975 0.985 155,356 0.9817 -3.80%
2013-07-12 0 3.160 3.150 3.180 3.020 3.180 421,000 1,329,700 3.1584 1.017 1.014 1.023 0.972 1.023 1,308,096 1.0165 1.94%
2013-07-11 0 3.100 3.040 3.100 3.010 3.180 193,000 591,120 3.0628 0.998 0.978 0.998 0.969 1.023 599,673 0.9857 2.31%
2013-07-10 0 3.030 3.030 3.120 2.990 3.150 470,000 1,417,200 3.0153 0.975 0.975 1.004 0.962 1.014 1,460,344 0.9705 0.00%
2013-07-09 0 3.030 3.030 3.050 3.030 3.060 88,000 267,480 3.0395 0.975 0.975 0.982 0.975 0.985 273,426 0.9783 -4.11%
2013-07-08 0 3.160 3.100 3.170 3.000 3.200 459,000 1,447,640 3.1539 1.017 0.998 1.020 0.966 1.030 1,426,166 1.0151 1.94%
2013-07-05 0 3.100 3.100 3.180 3.080 3.200 1,009,000 3,198,060 3.1695 0.998 0.998 1.023 0.991 1.030 3,135,079 1.0201 -2.21%
2013-07-04 0 3.170 3.170 3.190 3.160 3.200 265,500 845,850 3.1859 1.020 1.020 1.027 1.017 1.030 824,939 1.0253 -0.63%
2013-07-03 0 3.190 3.150 3.190 3.180 3.250 29,000 92,184 3.1788 1.027 1.014 1.027 1.023 1.046 90,106 1.0231 -1.85%
2013-07-02 0 3.250 3.250 3.260 3.180 3.260 434,000 1,396,620 3.2180 1.046 1.046 1.049 1.023 1.049 1,348,488 1.0357 1.56%
2013-06-28 0 3.200 3.190 3.220 3.150 3.230 416,000 1,331,160 3.1999 1.030 1.027 1.036 1.014 1.040 1,292,560 1.0299 0.31%
2013-06-27 0 3.190 3.190 3.200 3.190 3.200 2,563,000 8,168,537 3.1871 1.027 1.027 1.030 1.027 1.030 7,963,536 1.0257 0.00%
2013-06-26 0 3.190 3.160 3.200 3.140 3.310 850,000 2,694,470 3.1700 1.027 1.017 1.030 1.011 1.065 2,641,048 1.0202 0.95%
2013-06-25 0 3.160 3.150 3.160 3.140 3.200 307,000 972,560 3.1679 1.017 1.014 1.017 1.011 1.030 953,884 1.0196 -1.25%
2013-06-24 0 3.200 3.130 3.200 3.090 3.250 282,000 893,370 3.1680 1.030 1.007 1.030 0.994 1.046 876,207 1.0196 -1.54%
2013-06-21 0 3.250 3.240 3.270 3.240 3.300 10,000 32,690 3.2690 1.046 1.043 1.052 1.043 1.062 31,071 1.0521 -1.81%
2013-06-20 0 3.310 3.250 3.340 3.200 3.310 65,000 211,100 3.2477 1.065 1.046 1.075 1.030 1.065 201,962 1.0452 -0.60%
2013-06-19 0 3.330 3.330 3.410 3.300 3.500 1,022,000 3,565,430 3.4887 1.072 1.072 1.097 1.062 1.126 3,175,472 1.1228 -4.86%
2013-06-18 0 3.500 3.480 3.550 - - 0 0 - 1.126 1.120 1.143 - - 0 - 0.00%
2013-06-17 0 3.500 3.500 3.600 3.490 3.530 730,000 2,555,620 3.5008 1.126 1.126 1.159 1.123 1.136 2,268,194 1.1267 -1.69%
2013-06-14 0 3.560 3.560 3.590 3.500 3.600 130,000 463,085 3.5622 1.146 1.146 1.155 1.126 1.159 403,925 1.1465 1.14%
2013-06-13 0 3.520 3.500 3.550 3.500 3.690 809,705 2,916,526 3.6020 1.133 1.126 1.143 1.126 1.188 2,515,847 1.1593 -3.30%
2013-06-11 0 3.640 3.550 3.640 3.620 3.650 55,000 200,650 3.6482 1.172 1.143 1.172 1.165 1.175 170,891 1.1741 -0.55%
2013-06-10 0 3.660 3.600 3.660 3.500 3.660 51,000 184,100 3.6098 1.178 1.159 1.178 1.126 1.178 158,463 1.1618 4.57%
2013-06-07 0 3.500 3.500 3.540 3.480 3.700 155,000 549,690 3.5464 1.126 1.126 1.139 1.120 1.191 481,603 1.1414 -5.15%
2013-06-06 0 3.690 3.630 3.700 3.420 3.700 274,000 972,650 3.5498 1.188 1.168 1.191 1.101 1.191 851,350 1.1425 5.13%
2013-06-05 0 3.510 3.500 3.510 3.370 3.510 100,000 349,300 3.4930 1.130 1.126 1.130 1.085 1.130 310,712 1.1242 0.86%
2013-06-04 0 3.480 3.400 3.500 3.380 3.480 28,000 95,420 3.4079 1.120 1.094 1.126 1.088 1.120 86,999 1.0968 1.75%
2013-06-03 0 3.420 3.420 3.500 3.420 3.540 274,000 921,507 3.3632 1.101 1.101 1.126 1.101 1.139 851,350 1.0824 2.09%
2013-05-31 0 3.350 3.300 3.450 3.240 3.540 2,909,241 9,712,158 3.3384 1.078 1.062 1.110 1.043 1.139 9,039,347 1.0744 0.00%
2013-05-30 0 3.350 3.350 3.380 3.290 3.370 216,000 710,322 3.2885 1.078 1.078 1.088 1.059 1.085 671,137 1.0584 3.40%
2013-05-29 0 3.240 3.240 3.280 3.180 3.300 231,000 749,115 3.2429 1.043 1.043 1.056 1.023 1.062 717,744 1.0437 1.57%
2013-05-28 0 3.190 3.180 3.190 3.190 3.220 155,000 496,680 3.2044 1.027 1.023 1.027 1.027 1.036 481,603 1.0313 -0.31%
2013-05-27 0 3.200 3.200 3.210 3.160 3.210 22,000 70,320 3.1964 1.030 1.030 1.033 1.017 1.033 68,357 1.0287 0.00%
2013-05-24 0 3.200 3.160 3.210 3.140 3.230 280,000 888,476 3.1731 1.030 1.017 1.033 1.011 1.040 869,992 1.0212 3.56%
2013-05-23 0 3.090 3.090 3.140 3.080 3.180 319,750 995,777 3.1142 0.994 0.994 1.011 0.991 1.023 993,500 1.0023 -3.44%
2013-05-22 0 3.200 3.200 3.230 3.100 3.280 296,500 946,620 3.1926 1.030 1.030 1.040 0.998 1.056 921,260 1.0275 -3.03%
2013-05-21 0 3.300 3.300 3.370 - - 0 0 - 1.062 1.062 1.085 - - 0 - 0.00%
2013-05-20 0 3.300 3.300 3.320 3.210 3.400 200,550 662,965 3.3057 1.062 1.062 1.069 1.033 1.094 623,132 1.0639 2.17%
2013-05-16 0 3.230 3.260 3.280 3.130 3.420 413,000 1,345,920 3.2589 1.040 1.049 1.056 1.007 1.101 1,283,239 1.0488 -5.28%
2013-05-15 0 3.410 3.410 3.430 3.410 3.440 298,000 1,021,880 3.4291 1.097 1.097 1.104 1.097 1.107 925,920 1.1036 -0.29%
2013-05-14 0 3.420 3.410 3.440 3.400 3.430 26,000 88,940 3.4208 1.101 1.097 1.107 1.094 1.104 80,785 1.1009 -0.58%
2013-05-13 0 3.440 3.440 3.450 3.430 3.450 52,000 179,310 3.4483 1.107 1.107 1.110 1.104 1.110 161,570 1.1098 -1.99%
2013-05-10 0 3.510 3.530 3.570 3.510 3.640 318,000 1,145,470 3.6021 1.130 1.136 1.149 1.130 1.172 988,063 1.1593 -1.40%
2013-05-09 0 3.560 3.560 3.590 3.540 3.590 114,000 405,100 3.5535 1.146 1.146 1.155 1.139 1.155 354,211 1.1437 -1.66%
2013-05-08 0 3.620 3.530 3.570 3.510 3.640 179,000 635,815 3.5520 1.165 1.136 1.149 1.130 1.172 556,174 1.1432 0.84%
2013-05-07 0 3.590 3.520 3.590 3.510 3.600 102,000 362,050 3.5495 1.155 1.133 1.155 1.130 1.159 316,926 1.1424 -0.28%
2013-05-06 0 3.600 3.530 3.590 3.440 3.630 707,000 2,480,960 3.5091 1.159 1.136 1.155 1.107 1.168 2,196,730 1.1294 2.86%
2013-05-03 0 3.500 3.410 3.500 3.380 3.500 8,000 27,490 3.4363 1.126 1.097 1.126 1.088 1.126 24,857 1.1059 0.57%
2013-05-02 0 3.480 3.450 3.480 3.430 3.590 211,000 739,440 3.5045 1.120 1.110 1.120 1.104 1.155 655,601 1.1279 -1.14%
2013-04-30 0 3.520 3.520 3.550 3.430 3.550 344,000 1,197,180 3.4802 1.133 1.133 1.143 1.104 1.143 1,068,848 1.1201 1.44%
2013-04-29 0 3.470 3.470 3.520 3.310 3.520 151,000 521,870 3.4561 1.117 1.117 1.133 1.065 1.133 469,174 1.1123 -0.86%
2013-04-26 0 3.500 3.500 3.540 3.460 3.740 1,110,700 3,963,680 3.5686 1.126 1.126 1.139 1.114 1.204 3,451,073 1.1485 -6.91%
2013-04-25 0 3.760 3.720 3.760 3.680 3.770 124,000 465,340 3.7527 1.210 1.197 1.210 1.184 1.213 385,282 1.2078 -0.27%
2013-04-24 0 3.770 3.770 3.790 3.740 3.890 1,180,000 4,460,990 3.7805 1.213 1.213 1.220 1.204 1.252 3,666,396 1.2167 -0.53%
2013-04-23 0 3.790 3.780 3.790 3.660 3.790 344,000 1,296,300 3.7683 1.220 1.217 1.220 1.178 1.220 1,068,848 1.2128 1.07%
2013-04-22 0 3.750 3.690 3.750 3.690 3.790 191,000 716,750 3.7526 1.207 1.188 1.207 1.188 1.220 593,459 1.2077 0.27%
2013-04-19 0 3.740 3.720 3.770 3.710 3.800 1,128,550 4,232,743 3.7506 1.204 1.197 1.213 1.194 1.223 3,506,535 1.2071 -0.27%
2013-04-18 0 3.750 3.700 3.750 3.750 3.750 801,000 2,984,025 3.7254 1.207 1.191 1.207 1.207 1.207 2,488,799 1.1990 0.00%
2013-04-17 0 3.750 3.700 3.750 3.700 3.750 82,000 304,040 3.7078 1.207 1.191 1.207 1.191 1.207 254,783 1.1933 0.81%
2013-04-16 0 3.720 3.700 3.760 3.610 3.840 656,207 2,444,982 3.7259 1.197 1.191 1.210 1.162 1.236 2,038,911 1.1992 -0.27%
2013-04-15 0 3.730 3.680 3.740 3.700 3.740 344,000 1,282,840 3.7292 1.200 1.184 1.204 1.191 1.204 1,068,848 1.2002 -0.27%
2013-04-12 0 3.740 3.700 3.740 3.710 3.900 528,000 1,980,510 3.7510 1.204 1.191 1.204 1.194 1.255 1,640,557 1.2072 0.27%
2013-04-11 0 3.730 3.660 3.730 3.660 3.730 29,000 108,040 3.7255 1.200 1.178 1.200 1.178 1.200 90,106 1.1990 0.54%
2013-04-10 0 3.710 3.680 3.710 3.670 3.750 101,000 374,580 3.7087 1.194 1.184 1.194 1.181 1.207 313,819 1.1936 -1.07%
2013-04-09 0 3.750 3.710 3.750 3.710 3.780 97,000 363,900 3.7515 1.207 1.194 1.207 1.194 1.217 301,390 1.2074 -1.32%
2013-04-08 0 3.800 3.780 3.800 3.730 3.900 551,000 2,113,318 3.8354 1.223 1.217 1.223 1.200 1.255 1,712,021 1.2344 1.60%
2013-04-05 0 3.740 3.710 3.740 3.750 3.920 301,000 1,158,400 3.8485 1.204 1.194 1.204 1.207 1.262 935,242 1.2386 -3.86%
2013-04-03 0 3.890 3.860 3.890 3.790 3.920 199,000 769,935 3.8690 1.252 1.242 1.252 1.220 1.262 618,316 1.2452 2.37%
2013-04-02 0 3.800 3.750 3.800 3.660 3.800 241,000 907,400 3.7651 1.223 1.207 1.223 1.178 1.223 748,815 1.2118 2.70%
2013-03-28 0 3.700 3.700 3.750 3.670 3.790 99,000 366,310 3.7001 1.191 1.191 1.207 1.181 1.220 307,604 1.1908 1.37%
2013-03-27 0 3.650 3.640 3.680 3.550 3.730 132,000 478,970 3.6286 1.175 1.172 1.184 1.143 1.200 410,139 1.1678 2.82%
2013-03-26 0 3.550 3.550 3.640 3.540 3.560 198,000 702,850 3.5497 1.143 1.143 1.172 1.139 1.146 615,209 1.1425 0.00%
2013-03-25 0 3.550 3.550 3.570 3.520 3.550 1,199,000 4,256,300 3.5499 1.143 1.143 1.149 1.133 1.143 3,725,431 1.1425 0.00%
2013-03-22 0 3.550 3.520 3.550 3.550 3.600 241,000 860,920 3.5723 1.143 1.133 1.143 1.143 1.159 748,815 1.1497 -1.39%
2013-03-21 0 3.600 3.600 3.630 3.570 3.690 1,219,000 4,391,380 3.6024 1.159 1.159 1.168 1.149 1.188 3,787,574 1.1594 0.00%
2013-03-20 0 3.600 3.580 3.620 3.400 3.710 1,286,000 4,606,900 3.5823 1.159 1.152 1.165 1.094 1.194 3,995,750 1.1529 -0.83%
2013-03-19 0 3.630 3.600 3.630 3.520 3.670 392,200 1,420,750 3.6225 1.168 1.159 1.168 1.133 1.181 1,218,611 1.1659 -0.27%
2013-03-18 0 3.700 3.700 3.720 3.700 3.800 898,000 3,325,390 3.7031 1.172 1.172 1.178 1.172 1.203 2,836,182 1.1725 -2.12%
2013-03-15 0 3.780 3.720 3.800 3.780 3.820 47,000 178,640 3.8009 1.197 1.178 1.203 1.197 1.209 148,442 1.2034 -1.82%
2013-03-14 0 3.850 3.750 3.850 3.690 3.850 203,000 765,260 3.7698 1.219 1.187 1.219 1.168 1.219 641,141 1.1936 4.05%
2013-03-13 0 3.700 3.690 3.700 3.610 3.880 152,000 561,380 3.6933 1.172 1.168 1.172 1.143 1.228 480,066 1.1694 -1.33%
2013-03-12 0 3.750 3.750 3.780 3.710 3.880 237,000 887,540 3.7449 1.187 1.187 1.197 1.175 1.228 748,525 1.1857 1.35%
2013-03-11 0 3.700 3.700 3.710 3.680 3.750 639,000 2,367,623 3.7052 1.172 1.172 1.175 1.165 1.187 2,018,174 1.1732 0.00%
2013-03-08 0 3.700 3.700 3.710 3.640 3.860 667,000 2,483,740 3.7237 1.172 1.172 1.175 1.153 1.222 2,106,607 1.1790 -1.60%
2013-03-07 0 3.760 3.730 3.760 3.720 3.800 730,000 2,744,010 3.7589 1.191 1.181 1.191 1.178 1.203 2,305,582 1.1902 2.17%
2013-03-06 0 3.680 3.670 3.690 3.600 3.740 895,000 3,300,080 3.6872 1.165 1.162 1.168 1.140 1.184 2,826,707 1.1675 2.22%
2013-03-05 0 3.600 3.570 3.600 3.500 3.680 1,483,000 5,324,810 3.5906 1.140 1.130 1.140 1.108 1.165 4,683,806 1.1369 1.98%
2013-03-04 0 3.530 3.470 3.500 3.480 3.610 3,910,000 13,761,785 3.5196 1.118 1.099 1.108 1.102 1.143 12,349,076 1.1144 -3.02%
2013-03-01 0 3.640 3.610 3.640 3.610 3.730 1,013,000 3,721,630 3.6739 1.153 1.143 1.153 1.143 1.181 3,199,390 1.1632 -2.41%
2013-02-28 0 3.730 3.730 3.750 3.680 3.900 2,755,000 10,314,880 3.7441 1.181 1.181 1.187 1.165 1.235 8,701,203 1.1855 -4.11%
2013-02-27 0 3.890 3.890 3.910 3.830 3.920 1,077,000 4,185,720 3.8865 1.232 1.232 1.238 1.213 1.241 3,401,523 1.2305 -0.26%
2013-02-26 0 3.900 3.890 3.900 3.890 4.440 3,260,000 13,103,640 4.0195 1.235 1.232 1.235 1.232 1.406 10,296,161 1.2727 -13.33%
2013-02-25 0 4.500 4.500 4.510 4.450 4.650 1,285,000 5,784,940 4.5019 1.425 1.425 1.428 1.409 1.472 4,058,456 1.4254 -3.23%
2013-02-22 0 4.650 4.630 4.650 4.420 4.680 165,000 754,570 4.5732 1.472 1.466 1.472 1.399 1.482 521,125 1.4480 3.10%
2013-02-21 0 4.510 4.500 4.530 4.500 4.560 322,000 1,477,436 4.5883 1.428 1.425 1.434 1.425 1.444 1,016,983 1.4528 -1.10%
2013-02-20 0 4.560 4.560 4.660 4.560 4.750 843,030 3,930,150 4.6619 1.444 1.444 1.475 1.444 1.504 2,662,568 1.4761 -2.98%
2013-02-19 0 4.700 4.700 4.740 4.700 4.920 352,000 1,678,110 4.7674 1.488 1.488 1.501 1.488 1.558 1,111,733 1.5095 -3.09%
2013-02-18 0 4.850 4.810 4.820 4.820 4.940 104,000 507,190 4.8768 1.536 1.523 1.526 1.526 1.564 328,466 1.5441 -2.81%
2013-02-15 0 4.990 4.980 5.000 4.980 5.090 1,907,000 9,550,270 5.0080 1.580 1.577 1.583 1.577 1.612 6,022,938 1.5856 0.40%
2013-02-14 0 4.970 4.970 5.000 4.750 5.000 372,292 1,849,786 4.9686 1.574 1.574 1.583 1.504 1.583 1,175,822 1.5732 5.74%
2013-02-08 0 4.700 4.700 4.800 4.600 4.870 88,000 414,800 4.7136 1.488 1.488 1.520 1.456 1.542 277,933 1.4924 -2.29%
2013-02-07 0 4.810 4.800 4.820 4.770 4.810 107,000 513,330 4.7975 1.523 1.520 1.526 1.510 1.523 337,941 1.5190 1.26%
2013-02-06 0 4.750 4.750 4.800 4.660 4.870 203,000 967,760 4.7673 1.504 1.504 1.520 1.475 1.542 641,141 1.5094 2.81%
2013-02-05 0 4.620 4.560 4.650 4.400 4.650 56,000 256,340 4.5775 1.463 1.444 1.472 1.393 1.472 176,867 1.4493 3.36%
2013-02-04 0 4.470 4.470 4.590 4.400 4.550 432,000 1,933,830 4.4765 1.415 1.415 1.453 1.393 1.441 1,364,399 1.4173 -0.89%
2013-02-01 0 4.510 4.510 4.600 4.250 4.570 3,007,000 13,251,593 4.4069 1.428 1.428 1.456 1.346 1.447 9,497,103 1.3953 -0.66%
2013-01-31 0 4.540 4.510 4.580 4.510 4.650 495,893 2,277,505 4.5927 1.437 1.428 1.450 1.428 1.472 1,566,194 1.4542 -2.16%
2013-01-30 0 4.640 4.600 4.650 4.600 4.720 318,000 1,476,610 4.6434 1.469 1.456 1.472 1.456 1.494 1,004,349 1.4702 -1.07%
2013-01-29 0 4.690 4.660 4.720 4.690 4.750 168,000 789,890 4.7017 1.485 1.475 1.494 1.485 1.504 530,600 1.4887 -1.68%
2013-01-28 0 4.770 4.760 4.770 4.680 4.920 872,800 4,185,010 4.7949 1.510 1.507 1.510 1.482 1.558 2,756,592 1.5182 -2.85%
2013-01-25 0 4.910 4.870 4.920 4.820 4.920 408,000 1,993,490 4.8860 1.555 1.542 1.558 1.526 1.558 1,288,599 1.5470 2.08%
2013-01-24 0 4.810 4.690 4.820 4.700 4.900 350,800 1,675,130 4.7752 1.523 1.485 1.526 1.488 1.551 1,107,943 1.5119 0.42%
2013-01-23 0 4.790 4.790 4.800 4.760 4.830 50,000 239,030 4.7806 1.517 1.517 1.520 1.507 1.529 157,917 1.5136 -0.21%
2013-01-22 0 4.800 4.750 4.800 4.750 4.900 1,059,000 5,083,790 4.8006 1.520 1.504 1.520 1.504 1.551 3,344,673 1.5200 -2.04%
2013-01-21 0 4.900 4.900 4.970 4.850 5.000 534,900 2,639,345 4.9343 1.551 1.551 1.574 1.536 1.583 1,689,391 1.5623 -1.61%
2013-01-18 0 4.980 4.870 4.980 4.860 5.000 149,000 735,770 4.9381 1.577 1.542 1.577 1.539 1.583 470,591 1.5635 1.22%
2013-01-17 0 4.920 4.910 4.930 4.890 5.060 194,000 965,340 4.9760 1.558 1.555 1.561 1.548 1.602 612,716 1.5755 -2.57%
2013-01-16 0 5.050 5.000 5.050 5.000 5.100 213,000 1,067,140 5.0100 1.599 1.583 1.599 1.583 1.615 672,725 1.5863 -1.56%
2013-01-15 0 5.130 5.100 5.150 5.080 5.200 176,000 905,870 5.1470 1.624 1.615 1.631 1.608 1.646 555,866 1.6297 -2.29%
2013-01-14 0 5.250 5.220 5.250 4.950 5.250 326,000 1,654,630 5.0756 1.662 1.653 1.662 1.567 1.662 1,029,616 1.6070 3.14%
2013-01-11 0 5.090 5.010 5.090 4.890 5.100 768,000 3,827,210 4.9833 1.612 1.586 1.612 1.548 1.615 2,425,599 1.5778 3.04%
2013-01-10 0 4.940 4.930 4.940 4.820 4.980 2,527,654 12,545,081 4.9631 1.564 1.561 1.564 1.526 1.577 7,983,169 1.5714 -0.60%
2013-01-09 0 4.970 4.960 4.980 4.810 5.250 596,000 2,998,450 5.0310 1.574 1.570 1.577 1.523 1.662 1,882,366 1.5929 3.33%
2013-01-08 0 4.810 4.750 4.810 4.700 4.810 355,500 1,692,075 4.7597 1.523 1.504 1.523 1.488 1.523 1,122,787 1.5070 2.34%
2013-01-07 0 4.700 4.670 4.700 4.580 4.850 2,280,000 10,725,270 4.7041 1.488 1.479 1.488 1.450 1.536 7,200,996 1.4894 1.73%
2013-01-04 0 4.620 4.610 4.620 4.540 4.850 896,000 4,238,815 4.7308 1.463 1.460 1.463 1.437 1.536 2,829,865 1.4979 -4.74%
2013-01-03 0 4.850 4.820 4.850 4.810 4.940 407,000 1,982,910 4.8720 1.536 1.526 1.536 1.523 1.564 1,285,441 1.5426 -1.82%
2013-01-02 0 4.940 4.870 4.940 4.850 4.950 312,700 1,536,766 4.9145 1.564 1.542 1.564 1.536 1.567 987,610 1.5560 -1.20%
2012-12-31 0 5.000 4.960 5.030 4.900 5.040 28,000 139,360 4.9771 1.583 1.570 1.593 1.551 1.596 88,433 1.5759 -0.40%
2012-12-28 0 5.020 5.020 5.080 5.010 5.020 14,000 70,330 5.0236 1.589 1.589 1.608 1.586 1.589 44,217 1.5906 0.00%
2012-12-27 0 5.020 5.020 5.040 5.000 5.090 152,000 768,200 5.0539 1.589 1.589 1.596 1.583 1.612 480,066 1.6002 0.40%
2012-12-24 0 5.000 5.000 5.060 - - 0 0 - 1.583 1.583 1.602 - - 0 - 0.00%
2012-12-21 0 5.000 4.990 5.000 4.990 5.010 160,000 799,930 4.9996 1.583 1.580 1.583 1.580 1.586 505,333 1.5830 0.00%
2012-12-20 0 5.000 5.000 5.050 4.910 5.010 182,000 909,680 4.9982 1.583 1.583 1.599 1.555 1.586 574,816 1.5826 0.20%
2012-12-19 0 4.990 4.980 4.990 4.920 5.100 355,000 1,777,930 5.0083 1.580 1.577 1.580 1.558 1.615 1,121,208 1.5857 -0.40%
2012-12-18 0 5.010 5.010 5.070 4.980 5.100 219,000 1,110,630 5.0714 1.586 1.586 1.605 1.577 1.615 691,675 1.6057 0.20%
2012-12-17 0 5.000 5.000 5.020 5.000 5.010 107,006 535,079 5.0005 1.583 1.583 1.589 1.583 1.586 337,960 1.5833 0.00%
2012-12-14 0 5.000 5.000 5.040 5.000 5.110 81,000 409,770 5.0589 1.583 1.583 1.596 1.583 1.618 255,825 1.6018 -1.57%
2012-12-13 0 5.080 5.000 5.080 5.000 5.180 285,000 1,436,660 5.0409 1.608 1.583 1.608 1.583 1.640 900,124 1.5961 -1.36%
2012-12-12 0 5.150 5.050 5.170 5.040 5.300 324,969 1,683,078 5.1792 1.631 1.599 1.637 1.596 1.678 1,026,360 1.6399 -5.33%
2012-12-11 0 5.440 5.350 5.440 4.040 5.500 245,006 1,245,453 5.0834 1.722 1.694 1.722 1.279 1.741 773,810 1.6095 -0.91%
2012-12-10 0 5.490 5.420 5.490 5.490 5.750 62,000 348,985 5.6288 1.738 1.716 1.738 1.738 1.821 195,817 1.7822 -1.96%
2012-12-07 0 5.600 5.580 5.600 5.300 5.750 1,097,000 6,193,808 5.6461 1.773 1.767 1.773 1.678 1.821 3,464,690 1.7877 5.66%
2012-12-06 0 5.300 5.260 5.300 5.200 5.350 217,000 1,144,470 5.2741 1.678 1.665 1.678 1.646 1.694 685,358 1.6699 3.52%
2012-12-05 0 5.120 5.110 5.150 5.090 5.200 54,700 280,050 5.1197 1.621 1.618 1.631 1.612 1.646 172,761 1.6210 2.40%
2012-12-04 0 5.000 4.980 5.000 4.970 5.060 79,000 397,060 5.0261 1.583 1.577 1.583 1.574 1.602 249,508 1.5914 -0.99%
2012-12-03 0 5.050 5.040 5.050 5.040 5.220 72,000 364,860 5.0675 1.599 1.596 1.599 1.596 1.653 227,400 1.6045 -1.94%
2012-11-30 0 5.150 5.130 5.150 4.950 5.390 328,000 1,685,310 5.1381 1.631 1.624 1.631 1.567 1.707 1,035,933 1.6269 4.25%
2012-11-29 0 4.940 4.940 4.970 4.850 5.000 415,000 2,060,100 4.9641 1.564 1.564 1.574 1.536 1.583 1,310,708 1.5717 2.70%
2012-11-28 0 4.810 4.810 4.890 4.800 4.900 475,100 2,285,250 4.8100 1.523 1.523 1.548 1.520 1.551 1,500,523 1.5230 0.00%
2012-11-27 0 4.810 4.810 4.850 4.610 4.880 93,000 444,540 4.7800 1.523 1.523 1.536 1.460 1.545 293,725 1.5135 -0.41%
2012-11-26 0 4.830 4.800 4.850 4.800 4.880 393,000 1,899,050 4.8322 1.529 1.520 1.536 1.520 1.545 1,241,224 1.5300 0.42%
2012-11-23 0 4.810 4.810 4.850 4.700 4.900 509,000 2,419,430 4.7533 1.523 1.523 1.536 1.488 1.551 1,607,591 1.5050 2.34%
2012-11-22 0 4.700 4.700 4.750 4.620 4.760 563,000 2,647,080 4.7017 1.488 1.488 1.504 1.463 1.507 1,778,141 1.4887 3.30%
2012-11-21 0 4.550 4.520 4.550 4.340 4.610 362,000 1,631,760 4.5076 1.441 1.431 1.441 1.374 1.460 1,143,316 1.4272 1.11%
2012-11-20 0 4.700 4.700 4.740 4.700 4.840 717,000 3,405,570 4.7497 1.425 1.425 1.437 1.425 1.467 2,365,169 1.4399 -1.26%
2012-11-19 0 4.760 4.760 4.770 4.710 4.800 476,000 2,261,755 4.7516 1.443 1.443 1.446 1.428 1.455 1,570,182 1.4404 1.28%
2012-11-16 0 4.700 4.700 4.770 4.700 4.800 52,800 249,340 4.7223 1.425 1.425 1.446 1.425 1.455 174,171 1.4316 -2.08%
2012-11-15 0 4.800 4.750 4.840 4.700 4.800 350,000 1,668,670 4.7676 1.455 1.440 1.467 1.425 1.455 1,154,546 1.4453 0.42%
2012-11-14 0 4.780 4.750 4.780 4.750 4.850 91,000 436,300 4.7945 1.449 1.440 1.449 1.440 1.470 300,182 1.4535 0.63%
2012-11-13 0 4.750 4.720 4.750 4.740 4.880 165,000 790,700 4.7921 1.440 1.431 1.440 1.437 1.479 544,286 1.4527 -1.66%
2012-11-12 0 4.830 4.770 4.830 4.750 4.850 74,000 353,170 4.7726 1.464 1.446 1.464 1.440 1.470 244,104 1.4468 2.11%
2012-11-09 0 4.730 4.730 4.800 4.700 4.850 805,000 3,899,900 4.8446 1.434 1.434 1.455 1.425 1.470 2,655,455 1.4686 -3.27%
2012-11-08 0 4.890 4.880 4.900 4.850 4.930 281,000 1,375,050 4.8934 1.482 1.479 1.485 1.470 1.495 926,935 1.4834 -2.00%
2012-11-07 0 4.990 4.980 5.000 4.850 5.010 256,000 1,268,920 4.9567 1.513 1.510 1.516 1.470 1.519 844,468 1.5026 3.96%
2012-11-06 0 4.800 4.770 4.800 4.670 4.840 204,000 973,530 4.7722 1.455 1.446 1.455 1.416 1.467 672,935 1.4467 2.56%
2012-11-05 0 4.680 4.670 4.680 4.640 4.710 682,000 3,193,220 4.6821 1.419 1.416 1.419 1.407 1.428 2,249,715 1.4194 -0.43%
2012-11-02 0 4.700 4.690 4.720 4.600 4.780 728,000 3,411,480 4.6861 1.425 1.422 1.431 1.394 1.449 2,401,455 1.4206 2.62%
2012-11-01 0 4.580 4.580 4.600 4.470 4.620 740,000 3,372,360 4.5572 1.388 1.388 1.394 1.355 1.401 2,441,039 1.3815 2.00%
2012-10-31 0 4.490 4.480 4.510 4.470 4.580 93,000 420,330 4.5197 1.361 1.358 1.367 1.355 1.388 306,779 1.3701 -0.22%
2012-10-30 0 4.500 4.470 4.500 4.500 4.590 15,000 67,860 4.5240 1.364 1.355 1.364 1.364 1.391 49,481 1.3714 -1.96%
2012-10-29 0 4.590 4.480 4.590 4.540 4.590 180,000 807,610 4.4867 1.391 1.358 1.391 1.376 1.391 593,766 1.3601 2.00%
2012-10-26 0 4.500 4.460 4.550 4.450 4.580 323,000 1,457,250 4.5116 1.364 1.352 1.379 1.349 1.388 1,065,481 1.3677 -1.32%
2012-10-25 0 4.560 4.490 4.590 4.400 4.640 115,000 515,630 4.4837 1.382 1.361 1.391 1.334 1.407 379,351 1.3592 -1.72%
2012-10-24 0 4.640 4.600 4.650 4.200 4.650 1,428,050 6,343,217 4.4419 1.407 1.394 1.410 1.273 1.410 4,710,711 1.3466 10.48%
2012-10-22 0 4.200 4.190 4.220 4.060 4.220 447,000 1,868,130 4.1793 1.273 1.270 1.279 1.231 1.279 1,474,520 1.2669 0.48%
2012-10-19 0 4.180 4.200 4.240 4.170 4.300 307,000 1,295,240 4.2190 1.267 1.273 1.285 1.264 1.304 1,012,701 1.2790 -1.88%
2012-10-18 0 4.260 4.260 4.290 4.140 4.270 275,000 1,161,020 4.2219 1.291 1.291 1.301 1.255 1.294 907,143 1.2799 2.40%
2012-10-17 0 4.160 4.150 4.190 4.120 4.200 253,000 1,047,440 4.1401 1.261 1.258 1.270 1.249 1.273 834,572 1.2551 -0.72%
2012-10-16 0 4.190 4.170 4.190 4.150 4.210 558,400 2,340,614 4.1916 1.270 1.264 1.270 1.258 1.276 1,841,995 1.2707 0.24%
2012-10-15 0 4.180 4.180 4.200 4.120 4.210 1,829,000 7,573,691 4.1409 1.267 1.267 1.273 1.249 1.276 6,033,325 1.2553 1.46%
2012-10-12 0 4.120 4.100 4.130 4.020 4.200 1,351,000 5,587,700 4.1360 1.249 1.243 1.252 1.219 1.273 4,456,546 1.2538 -1.20%
2012-10-11 0 4.170 4.180 4.190 4.040 4.190 623,000 2,570,800 4.1265 1.264 1.267 1.270 1.225 1.270 2,055,091 1.2509 2.21%
2012-10-10 0 4.080 4.090 4.110 4.000 4.080 283,000 1,143,560 4.0408 1.237 1.240 1.246 1.213 1.237 933,533 1.2250 0.00%
2012-10-09 0 4.080 4.080 4.130 4.000 4.250 911,000 3,723,880 4.0877 1.237 1.237 1.252 1.213 1.288 3,005,117 1.2392 -1.21%
2012-10-08 0 4.130 4.130 4.160 4.130 4.350 300,000 1,266,548 4.2218 1.252 1.252 1.261 1.252 1.319 989,611 1.2798 -4.62%
2012-10-05 0 4.330 4.330 4.350 4.310 4.380 1,028,000 4,473,640 4.3518 1.313 1.313 1.319 1.307 1.328 3,391,065 1.3192 -0.46%
2012-10-04 0 4.350 4.330 4.360 4.320 4.400 2,459,100 10,642,470 4.3278 1.319 1.313 1.322 1.310 1.334 8,111,837 1.3120 0.69%
2012-10-03 0 4.320 4.300 4.320 4.200 4.380 5,371,800 22,957,105 4.2736 1.310 1.304 1.310 1.273 1.328 17,719,966 1.2956 3.10%
2012-09-28 0 4.190 4.150 4.190 4.030 4.220 3,545,077 14,441,044 4.0735 1.270 1.258 1.270 1.222 1.279 11,694,152 1.2349 4.75%
2012-09-27 0 4.000 3.980 4.010 3.970 4.090 659,200 2,635,396 3.9979 1.213 1.207 1.216 1.204 1.240 2,174,504 1.2120 0.76%
2012-09-26 0 3.970 3.910 3.970 3.850 3.970 638,024 2,512,278 3.9376 1.204 1.185 1.204 1.167 1.204 2,104,651 1.1937 0.51%
2012-09-25 0 3.950 3.910 3.950 3.880 3.950 842,000 3,280,401 3.8960 1.197 1.185 1.197 1.176 1.197 2,777,507 1.1811 1.28%
2012-09-24 0 3.900 3.830 3.920 3.670 4.000 2,446,000 9,389,880 3.8389 1.182 1.161 1.188 1.113 1.213 8,068,624 1.1638 5.12%
2012-09-21 0 3.710 3.690 3.700 3.680 3.720 811,021 3,005,038 3.7053 1.125 1.119 1.122 1.116 1.128 2,675,316 1.1232 0.82%
2012-09-20 0 3.680 3.680 3.700 3.670 3.750 582,800 2,153,196 3.6946 1.116 1.116 1.122 1.113 1.137 1,922,483 1.1200 -1.08%
2012-09-19 0 3.720 3.680 3.720 3.650 3.720 803,000 2,971,805 3.7009 1.128 1.116 1.128 1.106 1.128 2,648,857 1.1219 0.54%
2012-09-18 0 3.700 3.700 3.740 3.660 3.770 975,000 3,627,170 3.7202 1.122 1.122 1.134 1.110 1.143 3,216,234 1.1278 -1.33%
2012-09-17 0 3.750 3.740 3.760 3.380 3.850 836,000 3,037,340 3.6332 1.137 1.134 1.140 1.025 1.167 2,757,715 1.1014 7.14%
2012-09-14 0 3.500 3.480 3.500 3.470 3.500 403,000 1,408,750 3.4957 1.061 1.055 1.061 1.052 1.061 1,329,377 1.0597 0.00%
2012-09-13 0 3.500 3.460 3.500 3.460 3.510 124,000 433,840 3.4987 1.061 1.049 1.061 1.049 1.064 409,039 1.0606 0.00%
2012-09-12 0 3.500 3.470 3.500 3.470 3.510 214,000 747,980 3.4952 1.061 1.052 1.061 1.052 1.064 705,922 1.0596 0.00%
2012-09-11 0 3.500 3.480 3.500 3.470 3.520 133,000 465,100 3.4970 1.061 1.055 1.061 1.052 1.067 438,727 1.0601 1.74%
2012-09-10 0 3.440 3.400 3.440 3.380 3.490 59,300 204,106 3.4419 1.043 1.031 1.043 1.025 1.058 195,613 1.0434 -1.15%
2012-09-07 0 3.480 3.460 3.480 3.450 3.530 335,000 1,168,100 3.4869 1.055 1.049 1.055 1.046 1.070 1,105,065 1.0570 -0.29%
2012-09-06 0 3.490 3.450 3.490 3.480 3.490 242,022 844,508 3.4894 1.058 1.046 1.058 1.055 1.058 798,358 1.0578 0.58%
2012-09-05 0 3.470 3.470 3.500 3.450 3.500 122,000 424,620 3.4805 1.052 1.052 1.061 1.046 1.061 402,442 1.0551 -0.57%
2012-09-04 0 3.490 3.480 3.490 3.470 3.530 754,000 2,632,530 3.4914 1.058 1.055 1.058 1.052 1.070 2,487,221 1.0584 0.00%
2012-09-03 0 3.490 3.460 3.490 3.480 3.500 332,000 1,159,250 3.4917 1.058 1.049 1.058 1.055 1.061 1,095,169 1.0585 0.00%
2012-08-31 0 3.490 3.440 3.490 3.430 3.570 444,009 1,531,061 3.4483 1.058 1.043 1.058 1.040 1.082 1,464,653 1.0453 1.75%
2012-08-30 0 3.430 3.380 3.440 3.410 3.440 41,000 140,350 3.4232 1.040 1.025 1.043 1.034 1.043 135,247 1.0377 -0.58%
2012-08-29 0 3.450 3.410 3.450 3.430 3.500 870,000 3,003,550 3.4524 1.046 1.034 1.046 1.040 1.061 2,869,871 1.0466 0.58%
2012-08-28 0 3.430 3.340 3.470 3.330 3.500 132,000 453,990 3.4393 1.040 1.013 1.052 1.009 1.061 435,429 1.0426 0.88%
2012-08-27 0 3.400 3.310 3.400 - - 0 0 - 1.031 1.003 1.031 - - 0 - 0.00%
2012-08-24 0 3.400 3.350 3.450 3.400 3.400 25,000 85,000 3.4000 1.031 1.016 1.046 1.031 1.031 82,468 1.0307 -1.45%
2012-08-23 0 3.450 3.400 3.490 3.260 3.490 249,000 836,670 3.3601 1.046 1.031 1.058 0.988 1.058 821,377 1.0186 2.68%
2012-08-22 0 3.360 3.350 3.490 3.360 3.490 161,000 547,370 3.3998 1.019 1.016 1.058 1.019 1.058 531,091 1.0307 -0.59%
2012-08-21 0 3.380 3.350 3.400 3.350 3.410 143,400 486,400 3.3919 1.025 1.016 1.031 1.016 1.034 473,034 1.0283 -2.03%
2012-08-20 0 3.450 3.400 3.450 - - 0 0 - 1.046 1.031 1.046 - - 0 - 0.00%
2012-08-17 0 3.450 3.440 3.450 3.440 3.510 100,000 345,390 3.4539 1.046 1.043 1.046 1.043 1.064 329,870 1.0470 -0.29%
2012-08-16 0 3.460 3.460 3.500 3.380 3.520 539,000 1,835,940 3.4062 1.049 1.049 1.061 1.025 1.067 1,778,000 1.0326 5.49%
2012-08-15 0 3.280 3.260 3.390 3.260 3.290 48,000 157,180 3.2746 0.994 0.988 1.028 0.988 0.997 158,338 0.9927 -1.20%
2012-08-14 0 3.320 3.320 3.350 3.250 3.300 48,000 157,940 3.2904 1.006 1.006 1.016 0.985 1.000 158,338 0.9975 2.15%
2012-08-13 0 3.250 3.250 3.290 3.250 3.250 45,000 146,250 3.2500 0.985 0.985 0.997 0.985 0.985 148,442 0.9852 -1.52%
2012-08-10 0 3.300 3.300 3.390 3.300 3.300 28,000 92,400 3.3000 1.000 1.000 1.028 1.000 1.000 92,364 1.0004 0.00%
2012-08-09 0 3.300 3.290 3.380 3.300 3.300 2,000 6,600 3.3000 1.000 0.997 1.025 1.000 1.000 6,597 1.0004 0.00%
2012-08-08 0 3.300 3.300 3.390 3.300 3.380 16,000 53,340 3.3338 1.000 1.000 1.028 1.000 1.025 52,779 1.0106 -2.65%
2012-08-07 0 3.390 3.320 3.390 3.310 3.400 8,000 26,750 3.3438 1.028 1.006 1.028 1.003 1.031 26,390 1.0137 2.42%
2012-08-06 0 3.310 3.310 3.400 3.300 3.400 7,000 23,700 3.3857 1.003 1.003 1.031 1.000 1.031 23,091 1.0264 0.30%
2012-08-03 0 3.300 3.290 3.350 3.300 3.300 10,000 33,000 3.3000 1.000 0.997 1.016 1.000 1.000 32,987 1.0004 -1.49%
2012-08-02 0 3.350 3.310 3.440 3.310 3.350 3,673,412 11,958,912 3.2555 1.016 1.003 1.043 1.003 1.016 12,117,491 0.9869 -2.90%
2012-08-01 0 3.450 3.350 3.450 3.350 3.450 58,000 194,700 3.3569 1.046 1.016 1.046 1.016 1.046 191,325 1.0176 0.88%
2012-07-31 0 3.420 3.420 3.510 3.360 3.390 13,000 43,710 3.3623 1.037 1.037 1.064 1.019 1.028 42,883 1.0193 1.79%
2012-07-30 0 3.360 3.360 3.390 3.300 3.360 323,304 1,085,631 3.3579 1.019 1.019 1.028 1.000 1.019 1,066,483 1.0180 0.00%
2012-07-27 0 3.360 3.260 3.360 3.280 3.360 67,000 225,040 3.3588 1.019 0.988 1.019 0.994 1.019 221,013 1.0182 1.82%
2012-07-26 0 3.300 3.250 3.300 - - 0 0 - 1.000 0.985 1.000 - - 0 - -1.20%
2012-07-25 0 3.340 3.250 3.340 3.280 3.340 9,000 29,580 3.2867 1.013 0.985 1.013 0.994 1.013 29,688 0.9964 -0.60%
2012-07-24 0 3.360 3.290 3.370 3.260 3.360 102,000 334,240 3.2769 1.019 0.997 1.022 0.988 1.019 336,468 0.9934 -0.59%
2012-07-23 0 3.380 3.260 3.380 - - 0 0 - 1.025 0.988 1.025 - - 0 - 0.00%
2012-07-20 0 3.380 3.320 3.380 - - 0 0 - 1.025 1.006 1.025 - - 0 - 0.00%
2012-07-19 0 3.380 3.380 3.480 - - 0 0 - 1.025 1.025 1.055 - - 0 - 0.00%
2012-07-18 0 3.380 3.350 3.380 3.270 3.380 31,000 102,650 3.3113 1.025 1.016 1.025 0.991 1.025 102,260 1.0038 0.60%
2012-07-17 0 3.360 3.320 3.420 3.360 3.360 13,178 44,263 3.3589 1.019 1.006 1.037 1.019 1.019 43,470 1.0182 0.00%
2012-07-16 0 3.360 3.360 3.440 3.270 3.400 114,000 383,470 3.3638 1.019 1.019 1.043 0.991 1.031 376,052 1.0197 -2.04%
2012-07-13 0 3.430 3.430 3.470 3.370 3.430 46,000 157,160 3.4165 1.040 1.040 1.052 1.022 1.040 151,740 1.0357 -2.00%
2012-07-12 0 3.500 3.500 3.520 3.500 3.500 14,000 49,000 3.5000 1.061 1.061 1.067 1.061 1.061 46,182 1.0610 -0.85%
2012-07-11 0 3.530 3.500 3.530 - - 0 0 - 1.070 1.061 1.070 - - 0 - 0.00%
2012-07-10 0 3.530 3.520 3.530 3.500 3.530 45,000 158,750 3.5278 1.070 1.067 1.070 1.061 1.070 148,442 1.0694 0.86%
2012-07-09 0 3.500 3.500 3.510 3.500 3.570 119,013 416,686 3.5012 1.061 1.061 1.064 1.061 1.082 392,588 1.0614 0.00%
2012-07-06 0 3.500 3.500 3.540 3.500 3.540 96,493 340,329 3.5270 1.061 1.061 1.073 1.061 1.073 318,302 1.0692 -0.28%
2012-07-05 0 3.510 3.500 3.510 - - 0 0 - 1.064 1.061 1.064 - - 0 - 0.00%
2012-07-04 0 3.510 3.500 3.510 3.500 3.510 58,000 203,230 3.5040 1.064 1.061 1.064 1.061 1.064 191,325 1.0622 -0.57%
2012-07-03 0 3.530 3.500 3.530 3.440 3.610 198,346 698,262 3.5204 1.070 1.061 1.070 1.043 1.094 654,284 1.0672 2.92%
2012-06-29 0 3.430 3.400 3.430 3.380 3.450 279,961 953,021 3.4041 1.040 1.031 1.040 1.025 1.046 923,508 1.0320 -0.29%
2012-06-28 0 3.440 3.330 3.450 3.290 3.530 199,732 677,803 3.3936 1.043 1.009 1.046 0.997 1.070 658,856 1.0288 -1.71%
2012-06-27 0 3.500 3.500 3.530 3.470 3.510 202,000 706,930 3.4997 1.061 1.061 1.070 1.052 1.064 666,338 1.0609 0.00%
2012-06-26 0 3.500 3.500 3.520 3.500 3.500 107,000 374,500 3.5000 1.061 1.061 1.067 1.061 1.061 352,961 1.0610 0.00%
2012-06-25 0 3.500 3.500 3.520 3.480 3.520 58,000 202,980 3.4997 1.061 1.061 1.067 1.055 1.067 191,325 1.0609 -0.85%
2012-06-22 0 3.530 3.510 3.530 3.520 3.540 1,306,003 4,611,115 3.5307 1.070 1.064 1.070 1.067 1.073 4,308,114 1.0703 -0.84%
2012-06-21 0 3.560 3.560 3.580 3.390 3.630 1,669,000 5,862,240 3.5124 1.079 1.079 1.085 1.028 1.100 5,505,533 1.0648 2.30%
2012-06-20 0 3.480 3.460 3.480 3.470 3.570 705,000 2,462,150 3.4924 1.055 1.049 1.055 1.052 1.082 2,325,585 1.0587 0.00%
2012-06-19 0 3.480 3.450 3.480 3.480 3.540 97,000 337,900 3.4835 1.055 1.046 1.055 1.055 1.073 319,974 1.0560 0.00%
2012-06-18 0 3.480 3.450 3.480 3.480 3.520 154,000 536,130 3.4814 1.055 1.046 1.055 1.055 1.067 508,000 1.0554 0.00%
2012-06-15 0 3.480 3.410 3.480 - - 6,001 20,853 3.4749 1.055 1.034 1.055 - - 19,796 1.0534 -0.57%
2012-06-14 0 3.500 3.410 3.500 3.470 3.500 740,001 2,576,073 3.4812 1.061 1.034 1.061 1.052 1.061 2,441,043 1.0553 0.57%
2012-06-13 0 3.480 3.450 3.480 3.470 3.560 980,006 3,424,561 3.4944 1.055 1.046 1.055 1.052 1.079 3,232,747 1.0593 -0.57%
2012-06-12 0 3.500 3.480 3.490 3.500 3.590 225,194 793,712 3.5246 1.061 1.055 1.058 1.061 1.088 742,848 1.0685 0.00%
2012-06-11 0 3.500 3.470 3.500 3.480 3.740 417,000 1,480,220 3.5497 1.061 1.052 1.061 1.055 1.134 1,375,559 1.0761 -2.23%
2012-06-08 0 3.580 3.490 3.590 3.400 3.670 1,735,000 6,099,620 3.5156 1.085 1.058 1.088 1.031 1.113 5,723,248 1.0658 5.29%
2012-06-07 0 3.400 3.370 3.400 3.250 3.440 582,001 1,958,783 3.3656 1.031 1.022 1.031 0.985 1.043 1,919,848 1.0203 4.62%
2012-06-06 0 3.250 3.240 3.260 3.190 3.250 79,000 254,650 3.2234 0.985 0.982 0.988 0.967 0.985 260,597 0.9772 3.17%
2012-06-05 0 3.150 3.130 3.150 3.090 3.180 149,890 470,104 3.1363 0.955 0.949 0.955 0.937 0.964 494,442 0.9508 3.28%
2012-06-04 0 3.050 3.050 3.100 3.040 3.270 318,000 988,790 3.1094 0.925 0.925 0.940 0.922 0.991 1,048,987 0.9426 -6.15%
2012-06-01 0 3.250 3.250 3.270 3.240 3.390 99,097 325,708 3.2868 0.985 0.985 0.991 0.982 1.028 326,891 0.9964 -2.40%
2012-05-31 0 3.330 3.200 3.350 3.150 3.460 993,000 3,301,820 3.3251 1.009 0.970 1.016 0.955 1.049 3,275,611 1.0080 -2.35%
2012-05-30 0 3.410 3.410 3.430 3.350 3.430 123,951 419,350 3.3832 1.034 1.034 1.040 1.016 1.040 408,877 1.0256 -0.58%
2012-05-29 0 3.430 3.420 3.430 3.420 3.450 219,952 754,767 3.4315 1.040 1.037 1.040 1.037 1.046 725,556 1.0403 -0.87%
2012-05-28 0 3.460 3.440 3.460 3.390 3.480 242,000 832,430 3.4398 1.049 1.043 1.049 1.028 1.055 798,286 1.0428 0.29%
2012-05-25 0 3.450 3.440 3.450 3.400 3.460 142,632 491,869 3.4485 1.046 1.043 1.046 1.031 1.049 470,500 1.0454 0.00%
2012-05-24 0 3.450 3.410 3.450 3.410 3.470 328,000 1,130,060 3.4453 1.046 1.034 1.046 1.034 1.052 1,081,974 1.0444 0.29%
2012-05-23 0 3.440 3.430 3.440 3.400 3.490 202,700 696,655 3.4369 1.043 1.040 1.043 1.031 1.058 668,647 1.0419 -0.29%
2012-05-22 0 3.450 3.430 3.450 3.450 3.460 108,000 373,070 3.4544 1.046 1.040 1.046 1.046 1.049 356,260 1.0472 0.00%
2012-05-21 0 3.450 3.420 3.450 3.340 3.540 1,234,000 4,266,400 3.4574 1.046 1.037 1.046 1.013 1.073 4,070,598 1.0481 2.99%
2012-05-18 0 3.350 3.280 3.360 3.280 3.530 1,276,000 4,292,000 3.3636 1.016 0.994 1.019 0.994 1.070 4,209,143 1.0197 -2.62%
2012-05-17 0 3.440 3.400 3.440 3.290 3.640 1,170,000 4,005,890 3.4238 1.043 1.031 1.043 0.997 1.103 3,859,481 1.0379 5.20%
2012-05-16 0 3.270 3.210 3.270 3.200 3.390 883,000 2,912,480 3.2984 0.991 0.973 0.991 0.970 1.028 2,912,754 0.9999 0.62%
2012-05-15 0 3.250 3.240 3.320 3.100 3.300 738,000 2,374,180 3.2170 0.985 0.982 1.006 0.940 1.000 2,434,442 0.9752 1.56%
2012-05-14 0 3.200 3.200 3.230 3.150 3.250 1,396,000 4,472,360 3.2037 0.970 0.970 0.979 0.955 0.985 4,604,988 0.9712 0.00%
2012-05-11 0 3.200 3.160 3.200 3.100 3.230 338,000 1,080,000 3.1953 0.970 0.958 0.970 0.940 0.979 1,114,961 0.9686 -1.23%
2012-05-10 0 3.240 3.240 3.310 3.240 3.400 100,000 332,960 3.3296 0.982 0.982 1.003 0.982 1.031 329,870 1.0094 -1.82%
2012-05-09 0 3.300 3.230 3.300 3.240 3.360 44,000 145,080 3.2973 1.000 0.979 1.000 0.982 1.019 145,143 0.9996 -2.94%
2012-05-08 0 3.400 3.360 3.400 3.360 3.400 595,000 2,012,470 3.3823 1.031 1.019 1.031 1.019 1.031 1,962,728 1.0253 1.19%
2012-05-07 0 3.360 3.360 3.390 3.330 3.410 642,600 2,181,826 3.3953 1.019 1.019 1.028 1.009 1.034 2,119,746 1.0293 -2.61%
2012-05-04 0 3.450 3.430 3.460 3.430 3.450 42,000 144,260 3.4348 1.046 1.040 1.049 1.040 1.046 138,545 1.0412 -0.86%
2012-05-03 0 3.480 3.460 3.480 3.450 3.530 2,039,000 7,056,675 3.4609 1.055 1.049 1.055 1.046 1.070 6,726,053 1.0492 1.16%
2012-05-02 0 3.440 3.410 3.450 3.440 3.500 280,000 970,395 3.4657 1.043 1.034 1.046 1.043 1.061 923,636 1.0506 -0.29%
2012-04-30 0 3.450 3.430 3.450 3.450 3.500 288,000 1,002,780 3.4819 1.046 1.040 1.046 1.046 1.061 950,026 1.0555 -0.29%
2012-04-27 0 3.460 3.460 3.480 3.440 3.450 208,000 716,310 3.4438 1.049 1.049 1.055 1.043 1.046 686,130 1.0440 0.58%
2012-04-26 0 3.440 3.430 3.440 3.430 3.460 586,000 2,018,030 3.4437 1.043 1.040 1.043 1.040 1.049 1,933,039 1.0440 -0.29%
2012-04-25 0 3.450 3.450 3.490 3.420 3.500 390,000 1,348,230 3.4570 1.046 1.046 1.058 1.037 1.061 1,286,494 1.0480 0.29%
2012-04-24 0 3.440 3.410 3.450 3.410 3.560 2,297,000 8,061,930 3.5098 1.043 1.034 1.046 1.034 1.079 7,577,118 1.0640 -0.86%
2012-04-23 0 3.470 3.470 3.530 3.450 3.540 391,500 1,367,555 3.4931 1.052 1.052 1.070 1.046 1.073 1,291,442 1.0589 0.87%
2012-04-20 0 3.440 3.400 3.440 3.220 3.500 1,031,000 3,514,115 3.4085 1.043 1.031 1.043 0.976 1.061 3,400,961 1.0333 -1.71%
2012-04-19 0 3.500 3.520 3.560 3.500 3.650 255,000 907,130 3.5574 1.061 1.067 1.079 1.061 1.106 841,169 1.0784 -3.31%
2012-04-18 0 3.620 3.570 3.620 3.500 3.640 2,068,600 7,377,402 3.5664 1.097 1.082 1.097 1.061 1.103 6,823,694 1.0811 2.84%
2012-04-17 0 3.520 3.510 3.530 3.500 3.550 224,000 787,640 3.5163 1.067 1.064 1.070 1.061 1.076 738,909 1.0659 -0.28%
2012-04-16 0 3.530 3.530 3.560 3.530 3.580 38,099 135,724 3.5624 1.070 1.070 1.079 1.070 1.085 125,677 1.0799 -0.56%
2012-04-13 0 3.550 3.550 3.560 3.500 3.550 533,000 1,877,140 3.5218 1.076 1.076 1.079 1.061 1.076 1,758,208 1.0676 2.31%
2012-04-12 0 3.470 3.470 3.500 3.460 3.580 57,000 199,940 3.5077 1.052 1.052 1.061 1.049 1.085 188,026 1.0634 -0.57%
2012-04-11 0 3.490 3.490 3.500 3.430 3.630 437,000 1,535,880 3.5146 1.058 1.058 1.061 1.040 1.100 1,441,533 1.0654 -3.32%
2012-04-10 0 3.610 3.590 3.610 3.450 3.690 1,611,000 5,782,290 3.5893 1.094 1.088 1.094 1.046 1.119 5,314,208 1.0881 5.25%
2012-04-05 0 3.430 3.410 3.430 3.400 3.460 104,000 355,940 3.4225 1.040 1.034 1.040 1.031 1.049 343,065 1.0375 0.00%
2012-04-03 0 3.430 3.400 3.430 3.400 3.500 198,000 679,320 3.4309 1.040 1.031 1.040 1.031 1.061 653,143 1.0401 0.00%
2012-04-02 0 3.430 3.400 3.430 3.400 3.430 264,000 900,560 3.4112 1.040 1.031 1.040 1.031 1.040 870,857 1.0341 0.29%
2012-03-30 0 3.420 3.400 3.420 3.400 3.470 277,000 946,210 3.4159 1.037 1.031 1.037 1.031 1.052 913,740 1.0355 0.88%
2012-03-29 0 3.390 3.400 3.420 3.300 3.460 1,202,000 4,099,230 3.4103 1.028 1.031 1.037 1.000 1.049 3,965,039 1.0338 -2.59%
2012-03-28 0 3.480 3.440 3.490 3.410 3.510 1,796,000 6,191,140 3.4472 1.055 1.043 1.058 1.034 1.064 5,924,468 1.0450 0.87%
2012-03-27 0 3.450 3.430 3.450 3.430 3.570 2,489,197 8,756,627 3.5179 1.046 1.040 1.046 1.040 1.082 8,211,118 1.0664 0.58%
2012-03-26 0 3.430 3.420 3.430 3.390 3.560 956,000 3,269,730 3.4202 1.040 1.037 1.040 1.028 1.079 3,153,559 1.0368 -2.00%
2012-03-23 0 3.500 3.430 3.500 3.310 3.500 4,489,400 15,446,920 3.4408 1.061 1.040 1.061 1.003 1.061 14,809,192 1.0431 4.17%
2012-03-22 0 3.360 3.350 3.360 3.140 3.400 3,699,000 12,248,645 3.3113 1.019 1.016 1.019 0.952 1.031 12,201,898 1.0038 5.33%
2012-03-21 0 3.190 3.150 3.190 3.100 3.200 792,000 2,493,810 3.1488 0.967 0.955 0.967 0.940 0.970 2,612,572 0.9545 2.90%
2012-03-20 0 3.100 3.070 3.100 3.000 3.170 792,000 2,444,990 3.0871 0.940 0.931 0.940 0.909 0.961 2,612,572 0.9359 -1.90%
2012-03-19 0 3.160 3.160 3.170 3.150 3.190 1,152,000 3,640,650 3.1603 0.958 0.958 0.961 0.955 0.967 3,800,104 0.9580 -0.94%
2012-03-16 0 3.190 3.150 3.190 3.140 3.220 1,447,000 4,581,860 3.1665 0.967 0.955 0.967 0.952 0.976 4,773,221 0.9599 0.95%
2012-03-15 0 3.160 3.140 3.160 3.130 3.180 1,434,000 4,516,140 3.1493 0.958 0.952 0.958 0.949 0.964 4,730,338 0.9547 -1.25%
2012-03-14 0 3.200 3.190 3.200 3.180 3.270 776,000 2,492,000 3.2113 0.970 0.967 0.970 0.964 0.991 2,559,793 0.9735 -1.23%
2012-03-13 0 3.240 3.220 3.250 3.220 3.280 1,473,366 4,770,750 3.2380 0.982 0.976 0.985 0.976 0.994 4,860,195 0.9816 1.25%
2012-03-12 0 3.200 3.200 3.210 3.190 3.290 767,437 2,465,900 3.2132 0.970 0.970 0.973 0.967 0.997 2,531,546 0.9741 0.00%
2012-03-09 0 3.200 3.190 3.200 3.070 3.210 5,638,437 17,862,747 3.1680 0.970 0.967 0.970 0.931 0.973 18,599,522 0.9604 4.58%
2012-03-08 0 3.060 3.030 3.060 2.990 3.140 1,430,000 4,393,690 3.0725 0.928 0.919 0.928 0.906 0.952 4,717,143 0.9314 2.68%
2012-03-07 0 2.980 2.970 2.980 2.890 3.030 1,321,000 3,913,735 2.9627 0.903 0.900 0.903 0.876 0.919 4,357,585 0.8981 -2.30%
2012-03-06 0 3.050 3.050 3.060 2.980 3.150 1,821,000 5,522,600 3.0327 0.925 0.925 0.928 0.903 0.955 6,006,936 0.9194 -3.17%
2012-03-05 0 3.150 3.120 3.150 3.030 3.300 5,082,000 16,239,330 3.1955 0.955 0.946 0.955 0.919 1.000 16,764,002 0.9687 3.96%
2012-03-02 0 3.030 3.020 3.030 2.960 3.040 658,000 1,984,310 3.0157 0.919 0.916 0.919 0.897 0.922 2,170,546 0.9142 1.00%
2012-03-01 0 3.000 2.990 3.010 2.910 3.030 2,249,000 6,623,120 2.9449 0.909 0.906 0.912 0.882 0.919 7,418,780 0.8928 2.74%
2012-02-29 0 2.920 2.900 2.920 2.900 3.050 2,081,000 6,123,150 2.9424 0.885 0.879 0.885 0.879 0.925 6,864,598 0.8920 -3.31%
2012-02-28 0 3.020 3.020 3.030 2.920 3.100 1,640,000 4,956,620 3.0223 0.916 0.916 0.919 0.885 0.940 5,409,871 0.9162 -2.27%
2012-02-27 0 3.090 3.080 3.090 2.870 3.150 3,868,000 11,740,070 3.0352 0.937 0.934 0.937 0.870 0.955 12,759,378 0.9201 7.67%
2012-02-24 0 2.870 2.860 2.870 2.750 2.920 1,027,000 2,936,020 2.8588 0.870 0.867 0.870 0.834 0.885 3,387,767 0.8667 5.13%
2012-02-23 0 2.730 2.730 2.750 2.680 2.760 343,000 941,127 2.7438 0.828 0.828 0.834 0.812 0.837 1,131,455 0.8318 0.37%
2012-02-22 0 2.720 2.720 2.730 2.720 2.750 757,000 2,073,129 2.7386 0.825 0.825 0.828 0.825 0.834 2,497,117 0.8302 -1.45%
2012-02-21 0 2.760 2.730 2.780 2.740 2.790 92,000 253,635 2.7569 0.837 0.828 0.843 0.831 0.846 303,481 0.8358 -0.72%
2012-02-20 0 2.780 2.780 2.810 2.770 2.850 351,000 983,410 2.8017 0.843 0.843 0.852 0.840 0.864 1,157,844 0.8493 -1.42%
2012-02-17 0 2.820 2.780 2.820 2.780 2.900 357,000 1,011,630 2.8337 0.855 0.843 0.855 0.843 0.879 1,177,637 0.8590 -1.05%
2012-02-16 0 2.850 2.850 2.860 2.830 2.920 87,500 250,270 2.8602 0.864 0.864 0.867 0.858 0.885 288,636 0.8671 -0.70%
2012-02-15 0 2.870 2.850 2.880 2.810 2.880 960,000 2,730,800 2.8446 0.870 0.864 0.873 0.852 0.873 3,166,754 0.8623 2.14%
2012-02-14 0 2.810 2.800 2.810 2.750 2.900 294,000 828,930 2.8195 0.852 0.849 0.852 0.834 0.879 969,818 0.8547 -2.77%
2012-02-13 0 2.890 2.860 2.890 2.830 2.950 339,000 974,870 2.8757 0.876 0.867 0.876 0.858 0.894 1,118,260 0.8718 2.12%
2012-02-10 0 2.830 2.830 2.840 2.810 2.850 180,010 510,147 2.8340 0.858 0.858 0.861 0.852 0.864 593,799 0.8591 -0.70%
2012-02-09 0 2.850 2.850 2.890 2.800 2.890 470,000 1,333,234 2.8367 0.864 0.864 0.876 0.849 0.876 1,550,390 0.8599 -1.38%
2012-02-08 0 2.890 2.870 2.900 2.850 2.900 211,000 608,390 2.8834 0.876 0.870 0.879 0.864 0.879 696,026 0.8741 1.40%
2012-02-07 0 2.850 2.830 2.850 2.820 2.880 159,300 450,726 2.8294 0.864 0.858 0.864 0.855 0.873 525,483 0.8577 0.71%
2012-02-06 0 2.830 2.810 2.840 2.780 2.850 173,000 488,840 2.8257 0.858 0.852 0.861 0.843 0.864 570,675 0.8566 0.71%
2012-02-03 0 2.810 2.800 2.810 2.810 2.880 77,000 217,160 2.8203 0.852 0.849 0.852 0.852 0.873 254,000 0.8550 -2.09%
2012-02-02 0 2.870 2.850 2.880 2.850 2.870 255,800 731,820 2.8609 0.870 0.864 0.873 0.864 0.870 843,808 0.8673 2.50%
2012-02-01 0 2.800 2.800 2.840 2.780 2.880 445,000 1,263,930 2.8403 0.849 0.849 0.861 0.843 0.873 1,467,922 0.8610 -2.44%
2012-01-31 0 2.870 2.850 2.870 2.770 2.880 2,191,000 6,113,450 2.7903 0.870 0.864 0.870 0.840 0.873 7,227,455 0.8459 3.61%
2012-01-30 0 2.770 2.770 2.790 2.720 2.770 852,000 2,358,310 2.7680 0.840 0.840 0.846 0.825 0.840 2,810,494 0.8391 0.00%
2012-01-27 0 2.770 2.750 2.780 2.650 2.770 144,000 392,040 2.7225 0.840 0.834 0.843 0.803 0.840 475,013 0.8253 2.97%
2012-01-26 0 2.690 2.690 2.720 2.650 2.750 189,000 513,420 2.7165 0.815 0.815 0.825 0.803 0.834 623,455 0.8235 1.13%
2012-01-20 0 2.660 2.660 2.690 2.650 2.660 60,600 161,166 2.6595 0.806 0.806 0.815 0.803 0.806 199,901 0.8062 0.00%
2012-01-19 0 2.660 2.610 2.660 2.590 2.680 221,000 580,610 2.6272 0.806 0.791 0.806 0.785 0.812 729,013 0.7964 1.92%
2012-01-18 0 2.610 2.550 2.620 2.510 2.610 336,000 873,060 2.5984 0.791 0.773 0.794 0.761 0.791 1,108,364 0.7877 0.77%
2012-01-17 0 2.590 2.530 2.610 2.500 2.610 102,000 263,640 2.5847 0.785 0.767 0.791 0.758 0.791 336,468 0.7836 0.78%
2012-01-16 0 2.570 2.510 2.550 2.520 2.670 230,000 594,610 2.5853 0.779 0.761 0.773 0.764 0.809 758,701 0.7837 -1.15%
2012-01-13 0 2.600 2.560 2.590 2.510 2.600 123,000 317,800 2.5837 0.788 0.776 0.785 0.761 0.788 405,740 0.7833 0.00%
2012-01-12 0 2.600 2.600 2.610 2.480 2.600 436,000 1,095,320 2.5122 0.788 0.788 0.791 0.752 0.788 1,438,234 0.7616 3.17%
2012-01-11 0 2.520 2.510 2.520 2.350 2.520 749,000 1,812,930 2.4205 0.764 0.761 0.764 0.712 0.764 2,470,728 0.7338 -0.79%
2012-01-10 0 2.540 2.520 2.590 2.500 2.590 365,000 917,660 2.5141 0.770 0.764 0.785 0.758 0.785 1,204,026 0.7622 1.60%
2012-01-09 0 2.500 2.480 2.500 2.480 2.560 594,000 1,488,480 2.5059 0.758 0.752 0.758 0.752 0.776 1,959,429 0.7596 -3.47%
2012-01-06 0 2.590 2.580 2.620 2.510 2.650 499,000 1,298,610 2.6024 0.785 0.782 0.794 0.761 0.803 1,646,052 0.7889 -6.16%
2012-01-05 0 2.760 2.720 2.790 2.710 2.790 443,000 1,217,750 2.7489 0.837 0.825 0.846 0.822 0.846 1,461,325 0.8333 -1.43%
2012-01-04 0 2.800 2.710 2.800 2.800 2.900 15,000 43,000 2.8667 0.849 0.822 0.849 0.849 0.879 49,481 0.8690 -2.78%
2012-01-03 0 2.880 2.830 2.920 2.880 2.880 1,000 2,880 2.8800 0.873 0.858 0.885 0.873 0.873 3,299 0.8731 -2.37%
2011-12-30 0 2.950 2.910 2.920 2.880 2.950 212,000 620,430 2.9266 0.894 0.882 0.885 0.873 0.894 699,325 0.8872 -0.34%
2011-12-29 0 2.960 2.960 2.970 2.950 2.990 662,000 1,963,840 2.9665 0.897 0.897 0.900 0.894 0.906 2,183,741 0.8993 0.00%
2011-12-28 0 2.960 2.940 2.970 2.860 2.960 506,000 1,485,220 2.9352 0.897 0.891 0.900 0.867 0.897 1,669,143 0.8898 0.34%
2011-12-23 0 2.950 2.950 2.980 2.920 3.000 486,000 1,432,980 2.9485 0.894 0.894 0.903 0.885 0.909 1,603,169 0.8938 -1.34%
2011-12-22 0 2.990 2.980 2.990 2.820 3.040 1,894,000 5,583,560 2.9480 0.906 0.903 0.906 0.855 0.922 6,247,741 0.8937 6.79%
2011-12-21 0 2.800 2.790 2.800 2.790 2.810 1,250,000 3,500,800 2.8006 0.849 0.846 0.849 0.846 0.852 4,123,377 0.8490 0.36%
2011-12-20 0 2.790 2.790 2.800 2.760 2.790 811,000 2,257,220 2.7833 0.846 0.846 0.849 0.837 0.846 2,675,247 0.8437 0.00%
2011-12-19 0 2.790 2.780 2.790 2.720 2.800 3,742,000 10,410,200 2.7820 0.846 0.843 0.846 0.825 0.849 12,343,742 0.8434 1.09%
2011-12-16 0 2.760 2.720 2.760 2.680 2.760 690,000 1,878,690 2.7227 0.837 0.825 0.837 0.812 0.837 2,276,104 0.8254 1.10%
2011-12-15 0 2.730 2.740 2.760 2.630 2.770 1,972,000 5,346,050 2.7110 0.828 0.831 0.837 0.797 0.840 6,505,040 0.8218 -0.73%
2011-12-14 0 2.750 2.750 2.810 2.730 2.860 1,954,000 5,475,000 2.8019 0.834 0.834 0.852 0.828 0.867 6,445,663 0.8494 -4.18%
2011-12-13 0 2.870 2.870 2.880 2.810 2.910 4,132,000 11,843,980 2.8664 0.870 0.870 0.873 0.852 0.882 13,630,236 0.8689 -0.35%
2011-12-12 0 2.880 2.880 2.900 2.880 2.950 2,080,000 6,033,110 2.9005 0.873 0.873 0.879 0.873 0.894 6,861,300 0.8793 -2.04%
2011-12-09 0 2.940 2.930 2.950 2.820 2.940 5,666,000 16,431,395 2.9000 0.891 0.888 0.894 0.855 0.891 18,690,444 0.8791 -0.34%
2011-12-08 0 2.950 2.930 2.950 2.840 2.960 9,216,000 26,791,995 2.9071 0.894 0.888 0.894 0.861 0.897 30,400,835 0.8813 1.72%
2011-12-07 0 2.900 2.880 2.900 2.870 3.010 34,069,000 99,919,940 2.9329 0.879 0.873 0.879 0.870 0.912 112,383,469 0.8891 -3.65%
2011-12-06 0 3.010 3.000 3.010 2.950 3.160 87,292,010 264,521,440 3.0303 0.912 0.909 0.912 0.894 0.958 287,950,305 0.9186

Webb-site Database - Powered By Linux Group

Back to top