Wanguo Gold Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03939  2012-07-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-29 0 7.830 7.830 7.840 7.610 8.000 24,542,483 192,337,703 7.8369 7.830 7.830 7.840 7.610 8.000 24,542,483 7.8369 2.35%
2026-06-26 0 7.650 7.650 7.660 7.260 7.770 33,981,920 254,629,766 7.4931 7.650 7.650 7.660 7.260 7.770 33,981,920 7.4931 1.73%
2026-06-25 0 7.520 7.520 7.530 7.380 7.960 51,932,776 390,373,841 7.5169 7.520 7.520 7.530 7.380 7.960 51,932,776 7.5169 -8.18%
2026-06-24 0 8.190 8.180 8.190 8.000 8.310 31,623,146 257,451,827 8.1412 8.190 8.180 8.190 8.000 8.310 31,623,146 8.1412 -1.44%
2026-06-23 0 8.310 8.310 8.320 8.280 8.860 25,162,486 212,737,556 8.4546 8.310 8.310 8.320 8.280 8.860 25,162,486 8.4546 -6.21%
2026-06-22 0 8.860 8.860 8.870 8.630 9.500 46,655,006 413,863,131 8.8707 8.860 8.860 8.870 8.630 9.500 46,655,006 8.8707 -7.69%
2026-06-18 0 9.710 9.600 9.710 9.480 10.20 38,239,550 372,206,745 9.7336 9.598 9.489 9.598 9.371 10.08 38,685,771 9.6213 -6.72%
2026-06-17 0 10.41 10.41 10.42 10.20 10.87 21,221,000 221,704,584 10.447 10.29 10.29 10.30 10.08 10.74 21,468,630 10.327 -0.57%
2026-06-16 0 10.47 10.46 10.47 10.30 11.12 26,079,398 276,767,118 10.613 10.35 10.34 10.35 10.18 10.99 26,383,721 10.490 -5.42%
2026-06-15 0 11.07 11.06 11.07 10.45 11.22 49,468,774 535,638,520 10.828 10.94 10.93 10.94 10.33 11.09 50,046,030 10.703 14.12%
2026-06-12 0 9.700 9.700 9.720 9.210 9.920 34,800,488 336,776,076 9.6773 9.588 9.588 9.608 9.104 9.806 35,206,578 9.5657 5.66%
2026-06-11 0 9.180 9.160 9.180 8.550 9.230 21,835,955 195,401,414 8.9486 9.074 9.054 9.074 8.451 9.124 22,090,761 8.8454 2.34%
2026-06-10 0 8.970 8.970 8.980 8.430 9.100 41,096,796 358,573,395 8.7251 8.867 8.867 8.876 8.333 8.995 41,576,359 8.6245 -2.50%
2026-06-09 0 9.200 9.200 9.210 8.860 9.300 28,105,700 254,266,452 9.0468 9.094 9.094 9.104 8.758 9.193 28,433,668 8.9424 0.33%
2026-06-08 0 9.170 9.160 9.170 9.010 9.530 39,446,500 363,694,082 9.2199 9.064 9.054 9.064 8.906 9.420 39,906,805 9.1136 -7.56%
2026-06-05 0 9.920 9.910 9.920 9.860 10.42 23,976,106 240,567,152 10.034 9.806 9.796 9.806 9.746 10.30 24,255,886 9.9179 -4.06%
2026-06-04 0 10.34 10.33 10.34 10.29 10.78 15,557,206 162,229,687 10.428 10.22 10.21 10.22 10.17 10.66 15,738,745 10.308 -4.17%
2026-06-03 0 10.79 10.78 10.79 10.71 11.20 14,496,971 157,639,398 10.874 10.67 10.66 10.67 10.59 11.07 14,666,138 10.749 -3.66%
2026-06-02 0 11.20 11.17 11.20 10.85 11.45 18,534,200 206,571,825 11.145 11.07 11.04 11.07 10.72 11.32 18,750,477 11.017 -0.53%
2026-06-01 0 11.26 11.25 11.26 10.90 11.41 20,410,014 228,807,495 11.211 11.13 11.12 11.13 10.77 11.28 20,648,180 11.081 3.21%
2026-05-29 0 10.91 10.91 10.92 10.91 11.88 16,495,740 183,625,745 11.132 10.78 10.78 10.79 10.78 11.74 16,688,230 11.003 -3.02%
2026-05-28 0 11.25 11.23 11.25 11.15 11.83 31,601,650 358,071,419 11.331 11.12 11.10 11.12 11.02 11.69 31,970,413 11.200 -4.98%
2026-05-27 0 11.84 11.82 11.84 11.70 12.11 19,947,364 235,380,044 11.800 11.70 11.68 11.70 11.57 11.97 20,180,132 11.664 -1.58%
2026-05-26 0 12.03 12.03 12.04 11.22 12.24 32,621,912 389,296,707 11.934 11.89 11.89 11.90 11.09 12.10 33,002,580 11.796 7.41%
2026-05-22 0 11.20 11.19 11.20 11.00 11.29 19,021,500 212,166,229 11.154 11.07 11.06 11.07 10.87 11.16 19,243,464 11.025 0.81%
2026-05-21 0 11.11 11.11 11.16 11.00 11.46 27,041,106 304,082,305 11.245 10.98 10.98 11.03 10.87 11.33 27,356,651 11.115 3.35%
2026-05-20 0 10.75 10.72 10.75 10.34 10.81 31,083,537 329,636,981 10.605 10.63 10.60 10.63 10.22 10.69 31,446,254 10.483 -0.19%
2026-05-19 0 10.77 10.77 10.78 10.71 11.29 16,046,964 173,856,152 10.834 10.65 10.65 10.66 10.59 11.16 16,234,218 10.709 -3.23%
2026-05-18 0 11.13 11.12 11.13 10.75 11.21 25,950,292 285,030,209 10.984 11.00 10.99 11.00 10.63 11.08 26,253,108 10.857 -1.15%
2026-05-15 0 11.26 11.26 11.27 11.10 11.61 34,889,832 394,745,217 11.314 11.13 11.13 11.14 10.97 11.48 35,296,965 11.184 -5.14%
2026-05-14 0 11.87 11.86 11.87 11.64 12.45 23,297,451 277,006,331 11.890 11.73 11.72 11.73 11.51 12.31 23,569,311 11.753 -3.65%
2026-05-13 0 12.32 12.30 12.32 12.08 12.78 20,332,920 249,899,359 12.290 12.18 12.16 12.18 11.94 12.63 20,570,187 12.149 -0.88%
2026-05-12 0 12.43 12.42 12.43 12.40 12.96 30,870,500 390,974,826 12.665 12.29 12.28 12.29 12.26 12.81 31,230,731 12.519 1.80%
2026-05-11 0 12.21 12.21 12.24 12.05 13.27 50,644,593 634,172,496 12.522 12.07 12.07 12.10 11.91 13.12 51,235,570 12.378 -7.99%
2026-05-08 0 13.27 13.27 13.28 12.10 13.50 52,975,162 688,444,375 12.996 13.12 13.12 13.13 11.96 13.34 53,593,334 12.846 8.42%
2026-05-07 0 12.24 12.24 12.26 11.94 12.45 39,993,400 489,410,245 12.237 12.10 12.10 12.12 11.80 12.31 40,460,087 12.096 4.44%
2026-05-06 0 11.72 11.71 11.72 10.98 11.76 25,928,690 296,946,981 11.452 11.58 11.57 11.58 10.85 11.62 26,231,254 11.320 7.62%
2026-05-05 0 10.89 10.87 10.89 10.55 10.94 3,613,000 38,955,068 10.782 10.76 10.74 10.76 10.43 10.81 3,655,160 10.658 -0.55%
2026-05-04 0 10.95 10.94 10.95 10.82 11.63 4,228,514 46,274,124 10.943 10.82 10.81 10.82 10.70 11.50 4,277,857 10.817 -1.44%
2026-04-30 0 11.11 11.10 11.11 10.80 11.80 36,914,996 407,354,176 11.035 10.98 10.97 10.98 10.68 11.66 37,345,761 10.908 -5.69%
2026-04-29 0 11.78 11.78 11.79 10.89 11.94 18,685,516 217,278,680 11.628 11.64 11.64 11.65 10.76 11.80 18,903,559 11.494 3.33%
2026-04-28 0 11.40 11.39 11.40 11.27 11.71 32,051,383 366,383,270 11.431 11.27 11.26 11.27 11.14 11.57 32,425,394 11.299 -2.81%
2026-04-27 0 11.73 11.73 11.74 11.60 11.90 12,323,084 144,365,828 11.715 11.59 11.59 11.60 11.47 11.76 12,466,883 11.580 -0.76%
2026-04-24 0 11.82 11.81 11.82 11.74 12.15 16,927,914 200,712,773 11.857 11.68 11.67 11.68 11.60 12.01 17,125,447 11.720 -1.75%
2026-04-23 0 12.03 12.02 12.03 11.86 12.80 30,627,210 369,125,117 12.052 11.89 11.88 11.89 11.72 12.65 30,984,602 11.913 -5.79%
2026-04-22 0 12.77 12.76 12.77 12.53 12.89 14,889,000 189,785,167 12.747 12.62 12.61 12.62 12.39 12.74 15,062,741 12.600 -0.62%
2026-04-21 0 12.85 12.85 12.86 12.71 13.21 16,802,508 215,331,909 12.816 12.70 12.70 12.71 12.56 13.06 16,998,578 12.668 -1.76%
2026-04-20 0 13.08 13.07 13.08 12.67 13.36 12,413,176 162,334,279 13.078 12.93 12.92 12.93 12.52 13.21 12,558,027 12.927 0.62%
2026-04-17 0 13.00 13.00 13.01 12.75 13.22 18,001,795 232,507,031 12.916 12.85 12.85 12.86 12.60 13.07 18,211,860 12.767 -2.18%
2026-04-16 0 13.29 13.29 13.30 13.19 13.47 15,045,588 200,488,509 13.325 13.14 13.14 13.15 13.04 13.31 15,221,156 13.172 -0.30%
2026-04-15 0 13.33 13.32 13.33 13.04 14.30 39,078,078 526,520,638 13.474 13.18 13.17 13.18 12.89 14.14 39,534,084 13.318 -2.98%
2026-04-14 0 13.74 13.73 13.74 13.51 14.42 19,053,000 260,884,739 13.693 13.58 13.57 13.58 13.35 14.25 19,275,331 13.535 -1.79%
2026-04-13 0 13.99 13.98 13.99 13.60 14.00 19,240,429 266,934,628 13.874 13.83 13.82 13.83 13.44 13.84 19,464,947 13.714 0.58%
2026-04-10 0 13.91 13.91 13.92 13.80 14.76 15,616,508 219,563,341 14.060 13.75 13.75 13.76 13.64 14.59 15,798,739 13.898 -2.86%
2026-04-09 0 14.32 14.30 14.32 14.24 14.78 18,252,309 263,798,494 14.453 14.15 14.14 14.15 14.08 14.61 18,465,297 14.286 -2.65%
2026-04-08 0 14.71 14.70 14.71 14.32 14.98 44,493,050 654,934,314 14.720 14.54 14.53 14.54 14.15 14.81 45,012,244 14.550 8.40%
2026-04-02 0 13.57 13.55 13.57 13.48 14.45 41,077,177 565,487,523 13.767 13.41 13.39 13.41 13.32 14.28 41,556,511 13.608 -4.71%
2026-04-01 0 14.24 14.23 14.24 13.78 14.49 41,001,252 581,202,813 14.175 14.08 14.07 14.08 13.62 14.32 41,479,700 14.012 5.64%
2026-03-31 0 13.48 13.48 13.49 13.37 14.29 50,379,443 696,323,357 13.822 13.32 13.32 13.33 13.22 14.13 50,967,326 13.662 -0.96%
2026-03-30 0 13.61 13.61 13.62 12.23 13.75 60,183,640 793,483,773 13.184 13.45 13.45 13.46 12.09 13.59 60,885,929 13.032 9.67%
2026-03-27 0 12.41 12.40 12.41 11.79 12.55 23,926,861 294,121,854 12.293 12.27 12.26 12.27 11.65 12.41 24,206,066 12.151 2.99%
2026-03-26 0 12.05 12.04 12.05 11.88 12.70 27,017,164 328,053,147 12.142 11.91 11.90 11.91 11.74 12.55 27,332,430 12.002 -3.29%
2026-03-25 0 12.46 12.46 12.48 12.26 13.40 56,526,069 723,580,615 12.801 12.32 12.32 12.34 12.12 13.25 57,185,677 12.653 3.32%
2026-03-24 0 12.06 12.05 12.06 11.00 12.20 61,845,732 724,552,699 11.716 11.92 11.91 11.92 10.87 12.06 62,567,416 11.580 9.54%
2026-03-23 0 11.01 10.99 11.01 10.43 11.20 94,596,509 1,021,485,970 10.798 10.88 10.86 10.88 10.31 11.07 95,700,365 10.674 -6.46%
2026-03-20 0 11.77 11.77 11.78 11.54 12.56 86,387,700 1,041,221,748 12.053 11.63 11.63 11.64 11.41 12.42 87,395,767 11.914 1.12%
2026-03-19 0 11.64 11.64 11.65 11.55 13.80 118,133,127 1,441,943,834 12.206 11.51 11.51 11.52 11.42 13.64 119,511,634 12.065 -19.61%
2026-03-18 0 14.48 14.47 14.48 14.11 14.66 25,549,306 366,492,274 14.345 14.31 14.30 14.31 13.95 14.49 25,847,443 14.179 -0.82%
2026-03-17 0 14.60 14.59 14.60 14.42 15.28 26,613,420 393,399,328 14.782 14.43 14.42 14.43 14.25 15.10 26,923,975 14.611 -2.73%
2026-03-16 0 15.01 15.01 15.02 14.21 15.42 33,970,186 502,917,929 14.805 14.84 14.84 14.85 14.05 15.24 34,366,587 14.634 -2.21%
2026-03-13 0 15.35 15.35 15.36 15.20 15.98 17,068,000 264,266,618 15.483 15.17 15.17 15.18 15.02 15.80 17,267,168 15.305 -2.23%
2026-03-12 0 15.70 15.70 15.71 15.31 16.15 20,735,402 323,452,947 15.599 15.52 15.52 15.53 15.13 15.96 20,977,365 15.419 -2.79%
2026-03-11 0 16.15 16.14 16.15 16.11 16.86 15,841,100 259,109,793 16.357 15.96 15.95 15.96 15.92 16.67 16,025,951 16.168 -2.24%
2026-03-10 0 16.52 16.52 16.53 16.11 16.68 18,679,721 307,545,546 16.464 16.33 16.33 16.34 15.92 16.49 18,897,696 16.274 4.56%
2026-03-09 0 15.80 15.79 15.80 14.81 15.88 45,993,565 700,367,237 15.228 15.62 15.61 15.62 14.64 15.70 46,530,268 15.052 -1.80%
2026-03-06 0 16.09 16.08 16.09 15.53 16.35 26,356,090 419,809,229 15.928 15.90 15.89 15.90 15.35 16.16 26,663,642 15.745 -2.13%
2026-03-05 0 16.44 16.43 16.44 16.10 16.90 16,020,828 262,759,733 16.401 16.25 16.24 16.25 15.91 16.71 16,207,777 16.212 -0.54%
2026-03-04 0 16.53 16.51 16.53 16.08 16.98 25,244,494 415,867,193 16.474 16.34 16.32 16.34 15.89 16.78 25,539,074 16.284 -0.90%
2026-03-03 0 16.68 16.68 16.70 16.40 18.20 49,699,027 844,134,144 16.985 16.49 16.49 16.51 16.21 17.99 50,278,970 16.789 -8.30%
2026-03-02 0 18.19 18.19 18.24 17.40 18.69 49,372,513 889,284,447 18.012 17.98 17.98 18.03 17.20 18.47 49,948,646 17.804 1.45%
2026-02-27 0 17.93 17.93 17.96 17.65 18.38 50,009,420 897,154,648 17.940 17.72 17.72 17.75 17.45 18.17 50,592,985 17.733 1.93%
2026-02-26 0 17.59 17.59 17.61 17.08 18.38 33,916,449 594,675,810 17.534 17.39 17.39 17.41 16.88 18.17 34,312,223 17.331 -4.40%
2026-02-25 0 18.40 18.40 18.41 17.25 18.57 29,311,120 531,084,208 18.119 18.19 18.19 18.20 17.05 18.36 29,653,154 17.910 6.91%
2026-02-24 0 17.21 17.20 17.21 16.85 17.66 22,999,830 395,947,768 17.215 17.01 17.00 17.01 16.66 17.46 23,268,217 17.017 -1.66%
2026-02-23 0 17.50 17.48 17.50 16.93 17.80 10,309,840 180,393,205 17.497 17.30 17.28 17.30 16.73 17.59 10,430,147 17.295 5.61%
2026-02-20 0 16.57 16.50 16.57 16.05 16.97 12,938,310 214,955,942 16.614 16.38 16.31 16.38 15.86 16.77 13,089,288 16.422 3.24%
2026-02-16 0 16.05 16.05 16.08 15.82 16.35 5,896,500 95,296,165 16.162 15.86 15.86 15.89 15.64 16.16 5,965,307 15.975 1.84%
2026-02-13 0 15.76 15.76 15.77 15.61 16.54 48,139,046 763,803,696 15.867 15.58 15.58 15.59 15.43 16.35 48,700,785 15.684 -6.08%
2026-02-12 0 16.78 16.78 16.79 16.64 17.47 43,439,325 737,544,704 16.979 16.59 16.59 16.60 16.45 17.27 43,946,223 16.783 -3.89%
2026-02-11 0 17.46 17.44 17.46 15.95 17.75 47,846,921 824,864,252 17.240 17.26 17.24 17.26 15.77 17.55 48,405,251 17.041 9.33%
2026-02-10 0 15.97 15.96 15.97 15.50 16.36 27,102,642 432,014,784 15.940 15.79 15.78 15.79 15.32 16.17 27,418,905 15.756 0.00%
2026-02-09 0 15.97 15.96 15.97 14.90 16.10 44,914,791 703,873,112 15.671 15.79 15.78 15.79 14.73 15.91 45,438,906 15.491 8.64%
2026-02-06 0 14.70 14.68 14.70 13.40 15.20 61,074,466 885,836,258 14.504 14.53 14.51 14.53 13.25 15.02 61,787,150 14.337 0.68%
2026-02-05 0 14.60 14.60 14.61 13.90 15.60 61,476,780 891,518,318 14.502 14.43 14.43 14.44 13.74 15.42 62,194,159 14.334 -7.18%
2026-02-04 0 15.73 15.73 15.74 14.69 16.09 62,464,854 974,253,246 15.597 15.55 15.55 15.56 14.52 15.90 63,193,762 15.417 7.23%
2026-02-03 0 14.67 14.67 14.68 13.34 15.25 106,020,120 1,505,013,992 14.196 14.50 14.50 14.51 13.19 15.07 107,257,279 14.032 13.63%
2026-02-02 0 12.91 12.91 12.92 11.50 13.54 148,437,036 1,911,456,600 12.877 12.76 12.76 12.77 11.37 13.38 150,169,162 12.729 3.69%
2026-01-30 0 12.45 12.45 12.46 12.30 13.45 56,176,512 713,086,720 12.694 12.31 12.31 12.32 12.16 13.29 56,832,041 12.547 -8.79%
2026-01-29 0 13.65 13.61 13.65 13.14 15.22 117,296,661 1,622,095,785 13.829 13.49 13.45 13.49 12.99 15.04 118,665,407 13.669 -4.34%
2026-01-28 0 14.27 14.26 14.27 12.78 14.39 67,139,917 925,568,055 13.786 14.11 14.10 14.11 12.63 14.22 67,923,379 13.627 10.88%
2026-01-27 0 12.87 12.86 12.87 12.42 13.36 69,064,056 885,736,675 12.825 12.72 12.71 12.72 12.28 13.21 69,869,971 12.677 -1.91%
2026-01-26 0 13.12 13.12 13.13 12.93 14.15 57,005,150 767,480,212 13.463 12.97 12.97 12.98 12.78 13.99 57,670,349 13.308 -1.58%
2026-01-23 0 13.33 13.32 13.33 13.10 13.91 50,411,845 676,588,081 13.421 13.18 13.17 13.18 12.95 13.75 51,000,106 13.266 0.23%
2026-01-22 0 13.30 13.28 13.30 11.96 13.35 41,286,647 534,782,398 12.953 13.15 13.13 13.15 11.82 13.20 41,768,425 12.804 1.84%
2026-01-21 0 13.06 13.01 13.06 12.66 14.38 99,317,603 1,324,454,468 13.336 12.91 12.86 12.91 12.51 14.21 100,476,550 13.182 -2.68%
2026-01-20 0 13.42 13.41 13.42 12.23 13.46 34,138,502 443,152,427 12.981 13.27 13.26 13.27 12.09 13.30 34,536,868 12.831 7.27%
2026-01-19 0 12.51 12.50 12.51 12.05 12.65 28,702,851 358,076,816 12.475 12.37 12.36 12.37 11.91 12.50 29,037,787 12.331 2.79%
2026-01-16 0 12.17 12.16 12.17 11.90 12.94 49,305,969 604,893,637 12.268 12.03 12.02 12.03 11.76 12.79 49,881,325 12.127 -2.64%
2026-01-15 0 12.50 12.48 12.50 11.35 13.17 124,645,720 1,541,259,252 12.365 12.36 12.34 12.36 11.22 13.02 126,100,223 12.222 8.04%
2026-01-14 0 11.57 11.56 11.57 10.24 11.66 98,115,625 1,078,595,507 10.993 11.44 11.43 11.44 10.12 11.53 99,260,546 10.866 14.55%
2026-01-13 0 10.10 10.09 10.10 9.570 10.26 48,534,536 488,376,676 10.063 9.984 9.974 9.984 9.460 10.14 49,100,890 9.9464 5.76%
2026-01-09 0 9.550 9.530 9.550 9.300 9.840 26,400,930 254,426,350 9.6370 9.440 9.420 9.440 9.193 9.727 26,709,005 9.5259 -0.10%
2026-01-08 0 9.560 9.530 9.560 8.570 9.700 38,458,992 363,358,173 9.4479 9.450 9.420 9.450 8.471 9.588 38,907,774 9.3390 8.51%
2026-01-07 0 8.810 8.800 8.810 8.660 9.060 15,443,426 136,090,312 8.8122 8.708 8.698 8.708 8.560 8.955 15,623,637 8.7105 0.69%
2026-01-06 0 8.750 8.750 8.760 8.220 9.020 35,912,028 314,981,095 8.7709 8.649 8.649 8.659 8.125 8.916 36,331,089 8.6697 8.02%
2026-01-05 0 8.100 8.090 8.100 7.900 8.320 23,772,332 193,554,255 8.1420 8.007 7.997 8.007 7.809 8.224 24,049,734 8.0481 6.16%
2025-12-31 0 7.630 7.630 7.730 7.600 7.900 11,287,882 87,033,933 7.7104 7.542 7.542 7.641 7.512 7.809 11,419,601 7.6215 -0.13%
2025-12-30 0 7.640 7.630 7.640 7.500 7.840 23,898,706 183,229,396 7.6669 7.552 7.542 7.552 7.413 7.750 24,177,582 7.5785 -2.05%
2025-12-29 0 7.800 7.790 7.800 7.770 8.500 21,710,065 176,410,972 8.1258 7.710 7.700 7.710 7.680 8.402 21,963,402 8.0320 -6.59%
2025-12-24 0 8.350 8.320 8.350 8.240 8.600 12,103,764 101,110,098 8.3536 8.254 8.224 8.254 8.145 8.501 12,245,004 8.2573 -0.95%
2025-12-23 0 8.430 8.420 8.430 8.220 8.600 43,021,311 361,131,281 8.3942 8.333 8.323 8.333 8.125 8.501 43,523,331 8.2974 5.38%
2025-12-22 0 8.000 7.960 8.000 7.370 8.130 69,857,453 546,297,339 7.8202 7.908 7.868 7.908 7.285 8.036 70,672,626 7.7300 10.96%
2025-12-19 0 7.210 7.160 7.210 6.960 7.300 37,732,940 270,226,815 7.1616 7.127 7.077 7.127 6.880 7.216 38,173,249 7.0790 -1.23%
2025-12-18 0 7.300 7.290 7.300 7.240 7.430 6,218,794 45,495,835 7.3159 7.216 7.206 7.216 7.156 7.344 6,291,362 7.2315 -0.41%
2025-12-17 0 7.330 7.320 7.330 7.170 7.480 14,519,548 106,386,931 7.3272 7.245 7.236 7.245 7.087 7.394 14,688,978 7.2426 1.38%
2025-12-16 0 7.230 7.230 7.240 7.100 7.750 14,542,000 105,331,780 7.2433 7.147 7.147 7.156 7.018 7.661 14,711,692 7.1597 -5.49%
2025-12-15 0 7.650 7.640 7.650 7.410 7.870 12,750,368 97,829,744 7.6727 7.562 7.552 7.562 7.325 7.779 12,899,153 7.5842 1.19%
2025-12-12 0 7.560 7.550 7.560 7.380 7.670 16,158,172 121,215,227 7.5018 7.473 7.463 7.473 7.295 7.582 16,346,723 7.4153 2.44%
2025-12-11 0 7.380 7.380 7.390 7.240 7.800 12,791,040 95,020,210 7.4287 7.295 7.295 7.305 7.156 7.710 12,940,300 7.3430 -3.40%
2025-12-10 0 7.640 7.600 7.640 7.400 7.730 13,810,500 104,686,165 7.5802 7.552 7.512 7.552 7.315 7.641 13,971,656 7.4928 0.66%
2025-12-09 0 7.590 7.540 7.590 7.200 8.270 15,983,500 119,972,444 7.5060 7.502 7.453 7.502 7.117 8.175 16,170,013 7.4194 -4.89%
2025-12-08 0 7.980 7.940 7.980 7.600 8.030 12,670,884 99,396,854 7.8445 7.888 7.848 7.888 7.512 7.937 12,818,742 7.7540 0.63%
2025-12-05 0 7.930 7.860 7.930 7.760 7.990 8,216,076 64,825,713 7.8901 7.839 7.769 7.839 7.670 7.898 8,311,950 7.7991 2.06%
2025-12-04 0 7.770 7.720 7.770 7.700 8.290 8,798,388 68,838,953 7.8240 7.680 7.631 7.680 7.611 8.194 8,901,057 7.7338 -2.88%
2025-12-03 0 8.000 7.990 8.000 7.820 8.120 4,224,000 33,689,616 7.9758 7.908 7.898 7.908 7.730 8.026 4,273,290 7.8838 -0.74%
2025-12-02 0 8.060 8.050 8.070 7.950 8.280 6,622,000 53,507,152 8.0802 7.967 7.957 7.977 7.858 8.184 6,699,273 7.9870 -2.66%
2025-12-01 0 8.280 8.180 8.280 8.030 8.300 10,970,306 89,670,541 8.1739 8.184 8.086 8.184 7.937 8.204 11,098,320 8.0797 4.02%
2025-11-28 0 7.960 7.950 7.970 7.870 8.160 8,128,000 64,965,640 7.9928 7.868 7.858 7.878 7.779 8.066 8,222,846 7.9006 1.14%
2025-11-27 0 7.870 7.820 7.870 7.670 8.000 5,459,701 42,946,626 7.8661 7.779 7.730 7.779 7.582 7.908 5,523,411 7.7754 2.61%
2025-11-26 0 7.670 7.660 7.670 7.510 8.070 8,546,395 66,620,905 7.7952 7.582 7.572 7.582 7.423 7.977 8,646,124 7.7053 -4.72%
2025-11-25 0 8.050 7.900 8.050 7.900 8.340 5,102,939 41,380,398 8.1091 7.957 7.809 7.957 7.809 8.244 5,162,486 8.0156 1.13%
2025-11-24 0 31.84 31.64 31.84 29.78 31.84 3,731,892 115,291,927 30.894 7.868 7.819 7.868 7.359 7.868 15,101,759 7.6343 5.08%
2025-11-21 0 30.30 30.22 30.30 30.14 31.60 2,555,400 78,320,054 30.649 7.488 7.468 7.488 7.448 7.809 10,340,877 7.5738 -5.61%
2025-11-20 0 32.10 32.10 32.32 31.56 33.24 4,777,500 154,635,450 32.367 7.932 7.932 7.987 7.799 8.214 19,332,996 7.9985 -2.01%
2025-11-19 0 32.76 32.70 32.76 29.88 32.84 6,160,136 195,375,357 31.716 8.096 8.081 8.096 7.384 8.115 24,928,077 7.8376 10.60%
2025-11-18 0 29.62 29.62 29.66 29.38 30.72 3,717,450 111,459,172 29.983 7.320 7.320 7.329 7.260 7.591 15,043,317 7.4092 -4.70%
2025-11-17 0 31.08 31.00 31.08 30.64 32.78 3,352,582 104,517,044 31.175 7.680 7.661 7.680 7.572 8.100 13,566,814 7.7039 -5.24%
2025-11-14 0 32.80 32.60 32.80 31.90 33.08 1,806,137 58,868,860 32.594 8.105 8.056 8.105 7.883 8.175 7,308,852 8.0545 -0.97%
2025-11-13 0 33.12 33.12 33.14 32.62 33.30 2,495,892 82,379,122 33.006 8.184 8.184 8.189 8.061 8.229 10,100,067 8.1563 2.92%
2025-11-12 0 32.18 32.02 32.18 31.74 33.76 5,939,936 193,518,606 32.579 7.952 7.913 7.952 7.843 8.343 24,036,999 8.0509 -4.68%
2025-11-11 0 33.76 33.60 33.76 33.08 34.88 3,783,400 128,019,788 33.837 8.343 8.303 8.343 8.175 8.619 15,310,195 8.3617 0.42%
2025-11-10 0 33.62 33.48 33.62 30.32 33.90 8,778,100 291,398,736 33.196 8.308 8.273 8.308 7.493 8.377 35,522,130 8.2033 6.26%
2025-11-07 0 31.64 31.64 31.68 30.54 32.62 7,145,100 227,687,000 31.866 7.819 7.819 7.829 7.547 8.061 28,913,907 7.8747 2.86%
2025-11-06 0 30.76 30.76 30.78 28.52 30.90 4,368,540 131,467,763 30.094 7.601 7.601 7.606 7.048 7.636 17,678,068 7.4368 6.00%
2025-11-05 0 29.02 29.00 29.02 28.06 29.16 3,548,936 102,138,588 28.780 7.171 7.166 7.171 6.934 7.206 14,361,396 7.1120 -0.48%
2025-11-04 0 29.16 29.14 29.16 28.72 30.58 5,014,500 146,175,159 29.151 7.206 7.201 7.206 7.097 7.557 20,292,059 7.2036 -5.14%
2025-11-03 0 30.74 30.70 30.74 29.54 30.80 2,073,687 62,514,808 30.147 7.596 7.586 7.596 7.300 7.611 8,391,540 7.4497 0.07%
2025-10-31 0 30.72 30.68 30.72 30.16 31.82 4,773,790 146,968,690 30.787 7.591 7.582 7.591 7.453 7.863 19,317,983 7.6079 -0.90%
2025-10-30 0 31.00 30.96 31.00 30.68 32.28 4,314,556 134,370,271 31.144 7.661 7.651 7.661 7.582 7.977 17,459,612 7.6961 0.39%
2025-10-28 0 30.88 30.86 30.88 30.64 32.66 4,972,150 155,267,122 31.227 7.631 7.626 7.631 7.572 8.071 20,120,682 7.7168 -5.45%
2025-10-27 0 32.66 32.64 32.66 31.78 32.82 3,207,460 103,779,525 32.356 8.071 8.066 8.071 7.853 8.110 12,979,553 7.9956 1.05%
2025-10-24 0 32.32 32.16 32.32 32.06 33.48 2,820,450 91,745,207 32.529 7.987 7.947 7.987 7.923 8.273 11,413,448 8.0383 -0.98%
2025-10-23 0 32.64 32.54 32.64 31.72 33.02 3,406,518 110,289,456 32.376 8.066 8.041 8.066 7.839 8.160 13,785,076 8.0006 -1.03%
2025-10-22 0 32.98 32.98 33.00 31.50 33.38 4,784,402 155,785,348 32.561 8.150 8.150 8.155 7.784 8.249 19,360,927 8.0464 -3.11%
2025-10-21 0 34.04 33.94 34.04 33.88 35.46 3,648,000 125,398,140 34.375 8.412 8.387 8.412 8.372 8.763 14,762,275 8.4945 -0.23%
2025-10-20 0 34.12 34.10 34.12 33.82 35.30 4,598,800 157,721,922 34.296 8.432 8.427 8.432 8.357 8.723 18,609,855 8.4752 -3.18%
2025-10-17 0 35.24 35.20 35.24 35.06 37.90 5,393,182 195,233,203 36.200 8.708 8.698 8.708 8.664 9.366 21,824,462 8.9456 -2.65%
2025-10-16 0 36.20 36.18 36.20 36.00 38.16 7,505,069 276,019,089 36.778 8.946 8.941 8.946 8.896 9.430 30,370,586 9.0884 -3.67%
2025-10-15 0 37.58 37.58 37.60 34.66 37.58 7,891,719 287,263,783 36.401 9.287 9.287 9.292 8.565 9.287 31,935,233 8.9952 8.74%
2025-10-14 0 34.56 34.50 34.56 33.20 38.78 16,854,230 592,703,714 35.167 8.540 8.526 8.540 8.204 9.583 68,203,615 8.6902 -6.59%
2025-10-13 0 37.00 36.90 37.00 35.26 38.00 9,678,713 353,490,338 36.523 9.143 9.119 9.143 8.713 9.390 39,166,619 9.0253 3.64%
2025-10-10 0 35.70 35.68 35.70 35.54 39.88 14,980,691 563,541,433 37.618 8.822 8.817 8.822 8.783 9.855 60,622,009 9.2960 -11.81%
2025-10-09 0 40.48 40.38 40.48 39.28 41.70 9,452,400 378,364,300 40.028 10.00 9.979 10.00 9.707 10.30 38,250,804 9.8917 0.25%
2025-10-08 0 40.38 40.32 40.38 38.80 41.50 3,382,136 137,466,307 40.645 9.979 9.964 9.979 9.588 10.26 13,686,410 10.044 -0.49%
2025-10-06 0 40.58 40.48 40.58 39.34 41.04 1,811,000 72,764,880 40.179 10.03 10.00 10.03 9.722 10.14 7,328,531 9.9290 1.76%
2025-10-03 0 39.88 39.82 39.88 38.52 40.76 2,089,828 82,322,566 39.392 9.855 9.840 9.855 9.519 10.07 8,456,858 9.7344 -2.73%
2025-10-02 0 41.00 40.76 41.00 39.06 41.28 3,242,550 131,506,803 40.557 10.13 10.07 10.13 9.652 10.20 13,121,551 10.022 5.51%
2025-09-30 0 38.86 38.84 38.86 37.18 39.00 14,084,460 539,605,244 38.312 9.603 9.598 9.603 9.188 9.638 56,995,252 9.4675 4.24%
2025-09-29 0 37.28 37.24 37.28 36.82 38.98 10,931,966 413,518,109 37.827 9.212 9.203 9.212 9.099 9.633 44,238,129 9.3475 -1.74%
2025-09-26 0 37.94 37.82 37.94 36.86 38.60 4,257,208 161,614,257 37.963 9.376 9.346 9.376 9.109 9.539 17,227,543 9.3812 0.00%
2025-09-25 0 37.94 37.68 37.94 37.30 39.02 4,980,631 188,671,451 37.881 9.376 9.311 9.376 9.217 9.642 20,155,002 9.3610 -2.32%
2025-09-24 0 38.84 38.68 38.84 37.60 39.00 3,921,427 151,034,637 38.515 9.598 9.558 9.598 9.292 9.638 15,868,746 9.5177 0.84%
2025-09-23 0 38.72 38.66 38.72 36.80 39.00 7,711,069 296,109,838 38.401 9.518 9.503 9.518 9.046 9.587 31,368,659 9.4397 4.42%
2025-09-22 0 37.08 37.02 37.08 35.54 37.72 5,599,588 204,854,131 36.584 9.115 9.100 9.115 8.736 9.272 22,779,146 8.9931 4.33%
2025-09-19 0 35.54 35.54 35.56 33.50 35.90 14,877,243 525,578,874 35.328 8.736 8.736 8.741 8.235 8.825 60,520,684 8.6843 5.90%
2025-09-18 0 33.56 33.42 33.56 33.10 34.78 4,419,685 149,452,416 33.815 8.250 8.215 8.250 8.137 8.550 17,979,296 8.3125 -1.70%
2025-09-17 0 34.14 34.12 34.14 33.32 35.62 7,383,893 250,235,565 33.889 8.392 8.387 8.392 8.191 8.756 30,037,706 8.3307 -4.10%
2025-09-16 0 35.60 35.52 35.60 34.22 37.36 5,678,000 201,125,220 35.422 8.751 8.732 8.751 8.412 9.184 23,098,127 8.7074 -0.45%
2025-09-15 0 35.76 35.68 35.76 35.50 37.00 5,554,200 200,216,726 36.048 8.791 8.771 8.791 8.727 9.095 22,594,508 8.8613 -2.67%
2025-09-12 0 36.74 36.60 36.74 35.62 37.38 8,236,140 301,519,365 36.609 9.031 8.997 9.031 8.756 9.189 33,504,650 8.9993 2.17%
2025-09-11 0 35.96 35.96 35.98 35.60 37.54 5,930,000 216,121,988 36.446 8.840 8.840 8.845 8.751 9.228 24,123,264 8.9591 -1.48%
2025-09-10 0 36.50 36.30 36.50 35.52 38.42 16,621,000 606,000,058 36.460 8.972 8.923 8.972 8.732 9.444 67,614,294 8.9626 -6.36%
2025-09-09 0 38.98 38.98 39.00 35.40 39.76 25,834,639 983,504,291 38.069 9.582 9.582 9.587 8.702 9.774 105,095,415 9.3582 10.18%
2025-09-08 0 35.38 35.38 35.40 34.12 36.44 12,149,385 430,243,356 35.413 8.697 8.697 8.702 8.387 8.958 49,423,747 8.7052 3.75%
2025-09-05 0 34.10 34.08 34.10 33.14 34.96 8,966,000 307,122,842 34.254 8.382 8.378 8.382 8.147 8.594 36,473,724 8.4204 3.27%
2025-09-04 0 33.02 33.00 33.02 31.66 34.92 7,908,200 258,239,236 32.655 8.117 8.112 8.117 7.783 8.584 32,170,589 8.0272 -4.29%
2025-09-03 0 34.50 34.48 34.52 33.32 35.76 9,166,395 315,710,374 34.442 8.481 8.476 8.486 8.191 8.791 37,288,931 8.4666 4.86%
2025-09-02 0 32.90 32.78 32.90 32.58 34.18 7,581,754 251,048,163 33.112 8.088 8.058 8.088 8.009 8.402 30,842,606 8.1397 0.86%
2025-09-01 0 32.62 32.62 32.70 30.78 33.18 9,362,000 302,854,842 32.349 8.019 8.019 8.038 7.566 8.156 38,084,653 7.9521 8.44%
2025-08-29 0 30.08 30.06 30.30 28.32 30.98 8,797,232 265,253,350 30.152 7.394 7.389 7.448 6.962 7.616 35,787,175 7.4120 6.29%
2025-08-28 0 28.30 28.28 28.32 27.84 28.90 5,036,754 142,898,497 28.371 6.957 6.952 6.962 6.844 7.104 20,489,535 6.9742 0.57%
2025-08-27 0 28.14 28.14 28.38 28.00 30.30 18,229,134 526,141,979 28.863 6.917 6.917 6.976 6.883 7.448 74,156,190 7.0951 -5.32%
2025-08-26 0 29.72 29.72 29.74 29.46 30.88 14,908,492 444,100,293 29.788 7.306 7.306 7.311 7.242 7.591 60,647,805 7.3226 1.64%
2025-08-25 0 29.24 29.24 29.60 29.24 31.52 14,904,234 445,317,320 29.879 7.188 7.188 7.276 7.188 7.748 60,630,483 7.3448 -0.88%
2025-08-22 0 29.50 29.50 29.72 29.44 31.52 18,503,024 558,646,158 30.192 7.252 7.252 7.306 7.237 7.748 75,270,376 7.4219 -7.64%
2025-08-21 0 31.94 31.94 31.96 31.84 34.98 41,899,260 1,366,293,832 32.609 7.852 7.852 7.856 7.827 8.599 170,446,357 8.0160 -8.74%
2025-08-20 0 35.00 34.82 35.00 33.96 35.38 6,869,240 237,519,674 34.577 8.604 8.559 8.604 8.348 8.697 27,944,096 8.4998 0.17%
2025-08-19 0 34.94 34.86 34.94 33.90 35.30 5,524,000 191,027,660 34.581 8.589 8.569 8.589 8.333 8.677 22,471,654 8.5008 2.70%
2025-08-18 0 34.02 34.00 34.02 32.30 35.14 8,905,000 299,406,900 33.622 8.363 8.358 8.363 7.940 8.638 36,225,576 8.2651 -3.35%
2025-08-15 0 35.20 35.02 35.20 33.86 35.26 3,008,524 104,251,520 34.652 8.653 8.609 8.653 8.323 8.668 12,238,688 8.5182 -0.40%
2025-08-14 0 35.34 35.10 35.34 34.60 35.74 3,034,000 106,486,960 35.098 8.687 8.628 8.687 8.505 8.786 12,342,324 8.6278 -0.17%
2025-08-13 0 35.40 35.40 35.42 33.66 35.40 4,259,400 147,653,308 34.665 8.702 8.702 8.707 8.274 8.702 17,327,256 8.5214 3.09%
2025-08-12 0 34.34 34.30 34.34 33.30 35.50 3,146,047 107,018,812 34.017 8.441 8.432 8.441 8.186 8.727 12,798,132 8.3621 -1.89%
2025-08-11 0 35.00 34.70 35.00 33.66 35.14 3,306,100 113,108,132 34.212 8.604 8.530 8.604 8.274 8.638 13,449,228 8.4100 -0.28%
2025-08-08 0 35.10 35.00 35.10 33.74 35.32 5,895,036 203,586,889 34.535 8.628 8.604 8.628 8.294 8.682 23,981,030 8.4895 3.05%
2025-08-07 0 34.06 33.96 34.06 33.20 34.90 5,236,631 178,387,077 34.065 8.373 8.348 8.373 8.161 8.579 21,302,636 8.3739 2.28%
2025-08-06 0 33.30 33.30 33.32 32.00 34.48 6,236,400 207,046,276 33.200 8.186 8.186 8.191 7.866 8.476 25,369,700 8.1612 3.10%
2025-08-05 0 32.30 32.26 32.30 31.20 32.30 3,797,031 121,222,440 31.926 7.940 7.930 7.940 7.670 7.940 15,446,337 7.8480 4.06%
2025-08-04 0 31.04 31.02 31.06 29.74 32.00 8,247,492 253,945,161 30.791 7.630 7.625 7.635 7.311 7.866 33,550,830 7.5690 7.59%
2025-08-01 0 28.85 28.65 28.85 28.30 30.70 3,879,378 113,031,997 29.137 7.092 7.043 7.092 6.957 7.547 15,781,325 7.1624 -5.10%
2025-07-31 0 30.40 30.30 30.40 27.50 30.40 5,402,892 157,997,762 29.243 7.473 7.448 7.473 6.760 7.473 21,978,986 7.1886 7.61%
2025-07-30 0 28.25 28.20 28.25 27.80 28.85 3,268,000 92,494,300 28.303 6.944 6.932 6.944 6.834 7.092 13,294,237 6.9575 0.53%
2025-07-29 0 28.10 28.05 28.25 26.55 29.20 5,587,000 156,411,750 27.996 6.908 6.895 6.944 6.527 7.178 22,727,938 6.8819 3.31%
2025-07-28 0 27.20 27.15 27.20 26.95 27.65 2,528,400 68,779,836 27.203 6.686 6.674 6.686 6.625 6.797 10,285,541 6.6870 -0.91%
2025-07-25 0 27.45 27.45 27.50 26.90 28.45 2,992,858 82,104,466 27.434 6.748 6.748 6.760 6.613 6.994 12,174,958 6.7437 -3.00%
2025-07-24 0 28.30 28.25 28.30 28.10 29.65 2,913,016 82,672,911 28.381 6.957 6.944 6.957 6.908 7.289 11,850,161 6.9765 -4.39%
2025-07-23 0 29.60 29.50 29.65 29.35 30.45 2,652,554 79,354,300 29.916 7.276 7.252 7.289 7.215 7.485 10,790,600 7.3540 1.72%
2025-07-22 0 29.10 29.10 29.25 29.00 29.95 2,378,000 69,950,800 29.416 7.153 7.153 7.190 7.129 7.362 9,673,713 7.2310 1.75%
2025-07-21 0 28.60 28.50 28.60 28.15 29.00 2,958,631 84,413,778 28.531 7.030 7.006 7.030 6.920 7.129 12,035,723 7.0136 0.53%
2025-07-18 0 28.45 28.45 28.55 28.35 30.00 3,092,000 88,711,600 28.691 6.994 6.994 7.018 6.969 7.375 12,578,268 7.0528 -1.90%
2025-07-17 0 29.00 29.00 29.05 28.80 31.50 3,383,000 99,740,950 29.483 7.129 7.129 7.141 7.080 7.743 13,762,058 7.2475 -5.84%
2025-07-16 0 30.80 30.80 30.85 30.20 31.10 1,333,820 41,116,455 30.826 7.571 7.571 7.584 7.424 7.645 5,425,985 7.5777 -0.81%
2025-07-15 0 31.05 30.90 31.05 29.55 31.80 1,640,000 50,888,600 31.030 7.633 7.596 7.633 7.264 7.817 6,671,527 7.6277 1.47%
2025-07-14 0 30.60 30.35 30.60 29.20 30.60 1,924,000 57,835,400 30.060 7.522 7.461 7.522 7.178 7.522 7,826,840 7.3894 5.88%
2025-07-11 0 28.90 28.75 28.90 28.50 29.95 4,122,000 119,221,800 28.923 7.104 7.067 7.104 7.006 7.362 16,768,312 7.1099 -2.03%
2025-07-10 0 29.50 29.50 29.65 29.35 31.15 1,470,000 43,804,900 29.799 7.252 7.252 7.289 7.215 7.657 5,979,966 7.3253 -2.48%
2025-07-09 0 30.25 30.20 30.30 30.00 31.40 2,116,000 64,210,500 30.345 7.436 7.424 7.448 7.375 7.719 8,607,896 7.4595 -5.02%
2025-07-08 0 31.85 31.50 31.85 31.00 32.15 1,437,600 45,593,260 31.715 7.829 7.743 7.829 7.620 7.903 5,848,163 7.7962 3.75%
2025-07-07 0 30.70 30.55 30.70 30.10 31.50 2,082,000 63,865,300 30.675 7.547 7.510 7.547 7.399 7.743 8,469,584 7.5405 -3.15%
2025-07-04 0 31.70 31.70 31.90 31.40 32.55 1,967,500 62,821,939 31.930 7.793 7.793 7.842 7.719 8.001 8,003,798 7.8490 -2.61%
2025-07-03 0 32.55 32.50 32.55 31.15 32.65 2,706,070 87,539,457 32.349 8.001 7.989 8.001 7.657 8.026 11,008,304 7.9521 3.33%
2025-07-02 0 31.50 31.30 31.50 30.95 33.50 5,479,575 175,102,548 31.956 7.743 7.694 7.743 7.608 8.235 22,290,933 7.8553 0.48%
2025-06-30 0 31.35 31.35 31.40 28.55 32.15 7,878,000 241,424,822 30.645 7.706 7.706 7.719 7.018 7.903 32,047,735 7.5333 4.67%
2025-06-27 0 29.95 29.80 29.95 28.00 30.30 5,160,524 150,738,393 29.210 7.362 7.325 7.362 6.883 7.448 20,993,032 7.1804 3.45%
2025-06-26 0 28.95 28.90 28.95 28.05 30.50 4,664,000 135,834,700 29.124 7.117 7.104 7.117 6.895 7.498 18,973,171 7.1593 -2.03%
2025-06-25 0 29.55 29.50 29.55 29.25 30.70 2,544,053 76,141,174 29.929 7.264 7.252 7.264 7.190 7.547 10,349,218 7.3572 -1.17%
2025-06-24 0 29.90 29.90 29.95 28.80 29.90 5,607,524 164,362,664 29.311 7.350 7.350 7.362 7.080 7.350 22,811,430 7.2053 -1.97%
2025-06-23 0 30.50 30.40 30.50 29.95 30.95 3,306,631 100,813,613 30.488 7.498 7.473 7.498 7.362 7.608 13,451,388 7.4947 -0.33%
2025-06-20 0 30.60 30.35 30.60 29.65 31.65 5,673,048 172,956,854 30.488 7.522 7.461 7.522 7.289 7.780 23,077,982 7.4945 -2.86%
2025-06-19 0 31.50 31.30 31.50 30.65 32.10 3,131,150 97,453,038 31.124 7.743 7.694 7.743 7.534 7.891 12,737,531 7.6509 -1.87%
2025-06-18 0 32.10 31.90 32.10 31.30 32.55 4,858,240 154,614,404 31.825 7.891 7.842 7.891 7.694 8.001 19,763,340 7.8233 0.00%
2025-06-17 0 32.10 32.05 32.10 31.35 33.75 6,428,400 208,324,674 32.407 7.891 7.879 7.891 7.706 8.296 26,150,757 7.9663 -3.17%
2025-06-16 0 33.15 33.15 33.20 32.80 36.50 8,798,590 298,978,939 33.980 8.149 8.149 8.161 8.063 8.972 35,792,699 8.3531 -6.91%
2025-06-13 0 35.85 35.85 36.05 35.05 40.25 20,133,142 743,558,210 36.932 8.754 8.754 8.803 8.559 9.829 82,449,063 9.0184 5.44%
2025-06-12 0 34.00 34.00 34.05 32.20 34.90 10,104,600 342,414,690 33.887 8.302 8.302 8.315 7.863 8.522 41,380,267 8.2748 7.94%
2025-06-11 0 31.50 31.40 31.50 30.40 31.75 3,566,616 111,204,327 31.179 7.692 7.668 7.692 7.423 7.753 14,605,974 7.6136 2.61%
2025-06-10 0 30.70 30.65 30.70 28.50 31.00 4,874,631 146,497,471 30.053 7.497 7.484 7.497 6.959 7.570 19,962,545 7.3386 5.86%
2025-06-09 0 29.00 29.00 29.10 27.70 29.40 9,061,200 256,712,054 28.331 7.081 7.081 7.106 6.764 7.179 37,107,345 6.9181 -3.33%
2025-06-06 0 30.00 29.95 30.00 26.65 30.00 8,028,790 231,483,926 28.832 7.326 7.313 7.326 6.508 7.326 32,879,429 7.0404 11.73%
2025-06-05 0 26.85 26.80 26.85 26.35 27.70 2,876,000 77,227,100 26.852 6.556 6.544 6.556 6.434 6.764 11,777,769 6.5570 -0.92%
2025-06-04 0 27.10 27.05 27.10 26.80 27.85 2,758,000 75,404,200 27.340 6.618 6.605 6.618 6.544 6.801 11,294,537 6.6762 -1.28%
2025-06-03 0 27.45 27.40 27.45 26.55 28.15 7,524,000 204,591,360 27.192 6.703 6.691 6.703 6.483 6.874 30,812,217 6.6399 0.18%
2025-06-02 0 27.40 27.35 27.45 26.95 27.85 1,804,000 49,470,112 27.423 6.691 6.679 6.703 6.581 6.801 7,387,725 6.6963 1.86%
2025-05-30 0 26.90 26.90 26.95 25.50 27.50 6,054,000 160,851,700 26.570 6.569 6.569 6.581 6.227 6.715 24,792,287 6.4880 4.67%
2025-05-29 0 25.70 25.60 25.70 24.25 26.00 2,618,631 66,299,810 25.319 6.276 6.251 6.276 5.922 6.349 10,723,794 6.1825 1.18%
2025-05-28 0 25.40 25.35 25.40 24.75 26.00 1,875,200 47,695,040 25.435 6.202 6.190 6.202 6.044 6.349 7,679,302 6.2109 2.21%
2025-05-27 0 24.85 24.85 24.90 24.70 25.65 2,984,000 74,892,350 25.098 6.068 6.068 6.080 6.031 6.263 12,220,050 6.1286 -1.78%
2025-05-26 0 25.30 25.25 25.30 25.15 26.45 3,042,000 78,318,650 25.746 6.178 6.166 6.178 6.141 6.459 12,457,571 6.2868 -0.59%
2025-05-23 0 25.45 25.45 25.50 24.35 26.25 6,103,200 154,900,220 25.380 6.215 6.215 6.227 5.946 6.410 24,993,770 6.1976 -1.74%
2025-05-22 0 25.90 25.85 25.90 24.25 26.75 13,490,000 344,417,110 25.531 6.324 6.312 6.324 5.922 6.532 55,244,127 6.2345 7.92%
2025-05-21 0 24.00 24.00 24.05 23.25 24.25 5,552,000 131,920,100 23.761 5.861 5.861 5.873 5.677 5.922 22,736,501 5.8021 4.58%
2025-05-20 0 22.95 22.95 23.00 21.35 23.25 9,793,600 223,652,376 22.837 5.604 5.604 5.616 5.213 5.677 40,106,663 5.5764 5.52%
2025-05-19 0 21.75 21.75 21.80 21.55 22.80 2,198,000 48,006,700 21.841 5.311 5.311 5.323 5.262 5.568 9,001,230 5.3333 0.46%
2025-05-16 0 21.65 21.65 21.80 21.65 22.95 3,170,000 70,883,600 22.361 5.287 5.287 5.323 5.287 5.604 12,981,756 5.4602 -1.59%
2025-05-15 0 22.00 21.90 22.00 21.20 22.35 3,076,032 66,839,691 21.729 5.372 5.348 5.372 5.177 5.458 12,596,939 5.3060 0.46%
2025-05-14 0 21.90 21.90 21.95 21.50 22.50 1,956,800 42,745,220 21.845 5.348 5.348 5.360 5.250 5.494 8,013,470 5.3342 -1.13%
2025-05-13 0 22.15 22.15 22.25 20.80 22.85 4,305,000 94,577,945 21.969 5.409 5.409 5.433 5.079 5.580 17,629,797 5.3647 5.23%
2025-05-12 0 21.05 21.05 21.10 21.05 23.20 9,882,117 216,864,143 21.945 5.140 5.140 5.152 5.140 5.665 40,469,157 5.3588 -11.55%
2025-05-09 0 23.80 23.75 23.85 22.35 24.20 5,497,339 127,351,508 23.166 5.812 5.799 5.824 5.458 5.909 22,512,653 5.6569 0.85%
2025-05-08 0 23.60 23.60 23.65 23.15 24.85 6,806,000 163,209,134 23.980 5.763 5.763 5.775 5.653 6.068 27,871,870 5.8557 -2.28%
2025-05-07 0 24.15 24.10 24.30 22.65 24.80 6,515,354 156,647,732 24.043 5.897 5.885 5.934 5.531 6.056 26,681,619 5.8710 1.68%
2025-05-06 0 23.75 23.70 23.75 22.95 25.10 7,404,400 178,125,734 24.057 5.799 5.787 5.799 5.604 6.129 30,322,433 5.8744 6.74%
2025-05-02 0 22.25 22.25 22.35 21.40 22.60 1,675,583 37,350,981 22.291 5.433 5.433 5.458 5.226 5.519 6,861,832 5.4433 -2.41%
2025-04-30 0 22.80 22.80 23.00 22.55 24.60 5,542,925 127,656,033 23.030 5.568 5.568 5.616 5.506 6.007 22,699,337 5.6238 -3.18%
2025-04-29 0 23.55 23.55 23.75 21.55 24.80 8,782,000 205,338,400 23.382 5.751 5.751 5.799 5.262 6.056 35,963,968 5.7096 8.28%
2025-04-28 0 21.75 21.75 21.85 20.60 22.70 4,592,000 100,274,150 21.837 5.311 5.311 5.336 5.030 5.543 18,805,117 5.3323 0.00%
2025-04-25 0 21.75 21.75 21.90 21.25 23.45 5,522,200 121,653,859 22.030 5.311 5.311 5.348 5.189 5.726 22,614,464 5.3795 -3.97%
2025-04-24 0 22.65 22.65 22.75 22.05 23.70 8,639,080 196,657,051 22.764 5.531 5.531 5.555 5.384 5.787 35,378,683 5.5586 4.14%
2025-04-23 0 21.75 21.70 21.75 21.00 23.10 14,544,744 318,620,813 21.906 5.311 5.299 5.311 5.128 5.641 59,563,505 5.3493 -10.12%
2025-04-22 0 24.20 24.20 24.40 21.80 25.35 18,962,200 458,232,707 24.166 5.909 5.909 5.958 5.323 6.190 77,653,831 5.9010 16.07%
2025-04-17 0 20.85 20.80 20.85 20.50 22.50 16,545,200 354,184,688 21.407 5.091 5.079 5.091 5.006 5.494 67,755,755 5.2274 -2.80%
2025-04-16 0 21.45 21.40 21.45 19.60 21.65 15,805,354 325,264,043 20.579 5.238 5.226 5.238 4.786 5.287 64,725,944 5.0252 10.57%
2025-04-15 0 19.40 19.32 19.40 18.30 20.00 10,625,320 204,329,241 19.230 4.737 4.718 4.737 4.469 4.884 43,512,715 4.6959 6.01%
2025-04-14 0 18.30 18.28 18.30 16.92 18.30 7,291,900 130,369,689 17.879 4.469 4.464 4.469 4.132 4.469 29,861,724 4.3658 7.65%
2025-04-11 0 17.00 17.00 17.06 16.50 18.08 9,244,700 161,589,536 17.479 4.151 4.151 4.166 4.029 4.415 37,858,813 4.2682 4.29%
2025-04-10 0 16.30 16.26 16.30 16.08 17.28 7,846,880 130,631,130 16.648 3.980 3.971 3.980 3.927 4.220 32,134,473 4.0651 3.56%
2025-04-09 0 15.74 15.72 15.78 13.72 15.98 4,285,000 63,008,070 14.704 3.844 3.839 3.853 3.350 3.902 17,547,894 3.5906 7.51%
2025-04-08 0 14.64 14.58 14.64 13.90 15.28 4,752,000 68,306,320 14.374 3.575 3.560 3.575 3.394 3.731 19,460,348 3.5100 -2.14%
2025-04-07 0 14.96 14.74 14.96 13.88 15.68 7,378,600 109,229,911 14.804 3.653 3.599 3.653 3.389 3.829 30,216,777 3.6149 -7.43%
2025-04-03 0 16.16 16.10 16.16 15.62 16.68 3,873,920 62,041,084 16.015 3.946 3.931 3.946 3.814 4.073 15,864,442 3.9107 3.06%
2025-04-02 0 15.68 15.66 15.76 15.64 16.82 2,799,200 44,661,612 15.955 3.829 3.824 3.848 3.819 4.107 11,463,259 3.8961 -5.54%
2025-04-01 0 16.60 16.58 16.60 15.74 17.46 6,044,000 100,015,336 16.548 4.054 4.049 4.054 3.844 4.264 24,751,335 4.0408 6.00%
2025-03-31 0 15.66 15.64 15.66 15.32 16.00 3,483,840 54,606,082 15.674 3.824 3.819 3.824 3.741 3.907 14,266,990 3.8274 0.64%
2025-03-28 0 15.56 15.54 15.58 15.48 16.36 3,178,000 50,394,400 15.857 3.800 3.795 3.804 3.780 3.995 13,014,517 3.8722 1.43%
2025-03-27 0 15.34 15.30 15.36 15.18 15.90 1,357,000 21,014,640 15.486 3.746 3.736 3.751 3.707 3.883 5,557,174 3.7815 -2.04%
2025-03-26 0 15.66 15.56 15.66 15.26 16.48 1,591,840 25,174,870 15.815 3.824 3.800 3.824 3.726 4.024 6,518,889 3.8618 0.00%
2025-03-25 0 15.66 15.66 15.68 15.30 16.10 2,288,000 35,710,680 15.608 3.824 3.824 3.829 3.736 3.931 9,369,797 3.8113 1.16%
2025-03-24 0 15.48 15.38 15.50 15.22 16.04 5,179,152 80,221,735 15.489 3.780 3.756 3.785 3.717 3.917 21,209,617 3.7823 -1.40%
2025-03-21 0 15.70 15.60 15.70 15.44 17.90 9,811,752 157,212,146 16.023 3.834 3.809 3.834 3.770 4.371 40,180,999 3.9126 -11.80%
2025-03-20 0 17.80 17.80 17.82 17.36 18.36 6,394,000 113,844,840 17.805 4.347 4.347 4.351 4.239 4.483 26,184,651 4.3478 3.13%
2025-03-19 0 17.26 17.26 17.28 15.60 17.48 8,686,500 142,898,374 16.451 4.215 4.215 4.220 3.809 4.268 35,572,877 4.0171 10.22%
2025-03-18 0 15.66 15.60 15.66 14.38 16.48 11,058,460 172,984,539 15.643 3.824 3.809 3.824 3.511 4.024 45,286,506 3.8198 7.85%
2025-03-17 0 14.52 14.52 14.56 13.50 14.70 7,133,000 102,507,000 14.371 3.546 3.546 3.555 3.297 3.590 29,210,998 3.5092 8.36%
2025-03-14 0 13.40 13.40 13.46 13.34 15.00 5,702,800 80,444,180 14.106 3.272 3.272 3.287 3.257 3.663 23,354,055 3.4445 1.52%
2025-03-13 0 13.20 13.20 13.28 13.00 13.88 2,744,000 36,690,640 13.371 3.223 3.223 3.243 3.174 3.389 11,237,204 3.2651 -0.75%
2025-03-12 0 13.30 13.26 13.30 12.90 13.86 3,252,000 43,181,160 13.278 3.248 3.238 3.248 3.150 3.384 13,317,561 3.2424 0.76%
2025-03-11 0 13.20 13.16 13.20 12.72 13.74 4,812,000 63,025,921 13.098 3.223 3.214 3.223 3.106 3.355 19,706,059 3.1983 -4.35%
2025-03-10 0 13.80 13.80 13.82 12.80 13.80 5,374,000 72,231,840 13.441 3.370 3.370 3.375 3.126 3.370 22,007,557 3.2821 7.81%
2025-03-07 0 12.80 12.78 12.86 12.72 13.38 937,030 12,137,947 12.954 3.126 3.121 3.140 3.106 3.267 3,837,317 3.1631 -3.03%
2025-03-06 0 13.20 13.20 13.28 12.80 13.36 1,262,100 16,484,400 13.061 3.223 3.223 3.243 3.126 3.262 5,168,541 3.1894 1.54%
2025-03-05 0 13.00 13.00 13.06 12.34 13.06 1,488,000 18,929,440 12.721 3.174 3.174 3.189 3.013 3.189 6,093,644 3.1064 2.04%
2025-03-04 0 12.74 12.70 12.74 12.70 13.48 826,000 10,611,680 12.847 3.111 3.101 3.111 3.101 3.292 3,382,628 3.1371 -2.00%
2025-03-03 0 13.00 12.98 13.04 12.70 13.28 1,034,000 13,423,736 12.982 3.174 3.170 3.184 3.101 3.243 4,234,428 3.1701 -0.76%
2025-02-28 0 13.10 13.10 13.12 12.90 13.58 1,505,200 19,809,096 13.160 3.199 3.199 3.204 3.150 3.316 6,164,082 3.2136 -4.10%
2025-02-27 0 13.66 13.60 13.66 13.52 14.54 2,069,498 28,579,209 13.810 3.336 3.321 3.336 3.301 3.551 8,474,990 3.3722 -6.69%
2025-02-26 0 14.64 14.44 14.64 14.40 15.10 1,660,000 24,422,120 14.712 3.575 3.526 3.575 3.516 3.687 6,798,017 3.5925 -2.01%
2025-02-25 0 14.94 14.88 14.94 14.68 15.38 672,000 10,170,800 15.135 3.648 3.634 3.648 3.585 3.756 2,751,968 3.6958 0.95%
2025-02-24 0 14.80 14.80 14.82 14.52 15.04 968,000 14,323,290 14.797 3.614 3.614 3.619 3.546 3.673 3,964,145 3.6132 -0.80%
2025-02-21 0 14.92 14.92 15.04 14.68 15.50 1,958,000 29,700,360 15.169 3.643 3.643 3.673 3.585 3.785 8,018,384 3.7040 0.81%
2025-02-20 0 14.80 14.70 14.80 14.18 14.90 914,720 13,295,057 14.535 3.614 3.590 3.614 3.463 3.638 3,745,953 3.5492 4.23%
2025-02-19 0 14.20 14.20 14.24 13.90 14.42 1,106,920 15,736,206 14.216 3.467 3.467 3.477 3.394 3.521 4,533,049 3.4714 2.16%
2025-02-18 0 13.90 13.90 14.12 13.66 14.14 871,840 12,157,686 13.945 3.394 3.394 3.448 3.336 3.453 3,570,351 3.4052 -0.43%
2025-02-17 0 13.96 13.78 13.96 13.68 13.98 826,000 11,406,480 13.809 3.409 3.365 3.409 3.341 3.414 3,382,628 3.3721 -0.29%
2025-02-14 0 14.00 14.00 14.06 13.58 14.16 1,476,880 20,547,740 13.913 3.419 3.419 3.433 3.316 3.458 6,048,106 3.3974 1.45%
2025-02-13 0 13.80 13.80 13.84 13.78 14.16 996,000 13,863,780 13.920 3.370 3.370 3.380 3.365 3.458 4,078,810 3.3990 -3.09%
2025-02-12 0 14.24 14.24 14.26 14.06 14.36 777,400 11,027,204 14.185 3.477 3.477 3.482 3.433 3.507 3,183,602 3.4638 -1.79%
2025-02-11 0 14.50 14.40 14.50 14.24 14.76 716,500 10,376,580 14.482 3.541 3.516 3.541 3.477 3.604 2,934,204 3.5364 0.00%
2025-02-10 0 14.50 14.50 14.52 14.00 15.28 1,481,800 21,161,760 14.281 3.541 3.541 3.546 3.419 3.731 6,068,254 3.4873 3.13%
2025-02-07 0 14.06 14.06 14.20 14.04 14.50 1,059,920 15,084,396 14.232 3.433 3.433 3.467 3.428 3.541 4,340,575 3.4752 -2.09%
2025-02-06 0 14.36 14.32 14.44 13.60 14.50 1,974,880 27,676,574 14.014 3.507 3.497 3.526 3.321 3.541 8,087,511 3.4221 6.85%
2025-02-05 0 13.44 13.44 13.50 13.30 13.72 1,254,572 16,926,930 13.492 3.282 3.282 3.297 3.248 3.350 5,137,712 3.2946 0.30%
2025-02-04 0 13.40 13.40 13.42 13.20 13.58 1,102,540 14,785,173 13.410 3.272 3.272 3.277 3.223 3.316 4,515,112 3.2746 -1.33%
2025-02-03 0 13.58 13.50 13.58 13.04 13.78 1,410,720 18,909,694 13.404 3.316 3.297 3.316 3.184 3.365 5,777,168 3.2732 1.80%
2025-01-28 0 13.34 13.30 13.34 12.94 13.34 900,000 11,792,280 13.103 3.257 3.248 3.257 3.160 3.257 3,685,672 3.1995 1.52%
2025-01-27 0 13.14 13.14 13.22 13.10 13.40 798,000 10,574,620 13.251 3.209 3.209 3.228 3.199 3.272 3,267,962 3.2358 -1.20%
2025-01-24 0 13.30 13.20 13.30 12.82 13.52 845,940 11,189,435 13.227 3.248 3.223 3.248 3.131 3.301 3,464,286 3.2299 0.00%
2025-01-23 0 13.30 13.22 13.30 13.02 13.50 989,280 13,136,199 13.279 3.248 3.228 3.248 3.179 3.297 4,051,291 3.2425 -1.92%
2025-01-22 0 13.56 13.46 13.58 13.36 13.82 945,840 12,810,081 13.544 3.311 3.287 3.316 3.262 3.375 3,873,395 3.3072 0.59%
2025-01-21 0 13.48 13.36 13.52 13.14 13.50 1,534,000 20,490,080 13.357 3.292 3.262 3.301 3.209 3.297 6,282,023 3.2617 0.15%
2025-01-20 0 13.46 13.38 13.46 12.50 13.46 1,008,000 13,109,200 13.005 3.287 3.267 3.287 3.052 3.287 4,127,953 3.1757 5.65%
2025-01-17 0 12.74 12.70 12.74 12.34 12.80 1,952,000 24,598,880 12.602 3.111 3.101 3.111 3.013 3.126 7,993,813 3.0772 2.74%
2025-01-16 0 12.40 12.36 12.40 11.86 12.46 1,354,000 16,588,200 12.251 3.028 3.018 3.028 2.896 3.043 5,544,889 2.9916 5.44%
2025-01-15 0 11.76 11.74 11.80 11.70 12.00 866,000 10,239,680 11.824 2.872 2.867 2.881 2.857 2.930 3,546,435 2.8873 -2.00%
2025-01-14 0 12.00 11.98 12.00 11.72 12.06 314,000 3,731,442 11.884 2.930 2.925 2.930 2.862 2.945 1,285,890 2.9018 -0.83%
2025-01-13 0 12.10 12.00 12.10 11.88 12.16 490,000 5,887,080 12.014 2.955 2.930 2.955 2.901 2.969 2,006,644 2.9338 2.54%
2025-01-10 0 11.80 11.80 11.88 11.60 11.98 924,245 10,898,540 11.792 2.881 2.881 2.901 2.833 2.925 3,784,960 2.8794 0.85%
2025-01-09 0 11.70 11.56 11.70 11.54 11.86 762,000 8,901,648 11.682 2.857 2.823 2.857 2.818 2.896 3,120,536 2.8526 1.21%
2025-01-08 0 11.56 11.42 11.56 11.30 11.76 787,350 9,021,000 11.457 2.823 2.789 2.823 2.759 2.872 3,224,349 2.7978 -3.18%
2025-01-07 0 11.94 11.84 11.94 11.50 11.96 776,800 9,103,000 11.719 2.916 2.891 2.916 2.808 2.920 3,181,144 2.8615 3.11%
2025-01-06 0 11.58 11.48 11.58 11.44 11.68 723,045 8,377,272 11.586 2.828 2.803 2.828 2.794 2.852 2,961,007 2.8292 1.22%
2025-01-03 0 11.44 11.38 11.44 11.30 11.54 724,400 8,270,112 11.417 2.794 2.779 2.794 2.759 2.818 2,966,556 2.7878 -0.17%
2025-01-02 0 11.46 11.20 11.46 11.20 11.50 732,000 8,315,400 11.360 2.798 2.735 2.798 2.735 2.808 2,997,680 2.7739 0.00%
2024-12-31 0 11.46 11.40 11.46 11.30 11.80 748,000 8,560,800 11.445 2.798 2.784 2.798 2.759 2.881 3,063,203 2.7947 -0.35%
2024-12-30 0 11.50 11.28 11.50 11.18 11.66 830,000 9,477,600 11.419 2.808 2.754 2.808 2.730 2.847 3,399,009 2.7883 6.09%
2024-12-27 0 10.84 10.84 10.88 10.74 11.10 818,520 8,935,476 10.917 2.647 2.647 2.657 2.623 2.710 3,351,996 2.6657 -0.37%
2024-12-24 0 10.88 10.88 10.92 10.52 11.00 864,000 9,209,280 10.659 2.657 2.657 2.667 2.569 2.686 3,538,245 2.6028 2.26%
2024-12-23 0 10.64 10.64 10.70 10.30 10.80 870,000 9,209,560 10.586 2.598 2.598 2.613 2.515 2.637 3,562,816 2.5849 0.38%
2024-12-20 0 10.60 10.56 10.60 10.52 10.66 945,418 10,010,777 10.589 2.588 2.579 2.588 2.569 2.603 3,871,667 2.5857 -0.56%
2024-12-19 0 10.66 10.66 10.68 10.32 10.82 1,164,120 12,379,400 10.634 2.603 2.603 2.608 2.520 2.642 4,767,294 2.5967 -1.30%
2024-12-18 0 10.80 10.80 10.82 10.60 11.16 958,500 10,392,630 10.843 2.637 2.637 2.642 2.588 2.725 3,925,241 2.6476 -2.17%
2024-12-17 0 11.04 11.00 11.10 10.82 11.12 802,940 8,800,144 10.960 2.696 2.686 2.710 2.642 2.715 3,288,193 2.6763 0.18%
2024-12-16 0 11.02 11.02 11.16 10.92 11.26 870,000 9,672,060 11.117 2.691 2.691 2.725 2.667 2.750 3,562,816 2.7147 -0.90%
2024-12-13 0 11.12 11.10 11.12 11.12 11.52 744,000 8,450,880 11.359 2.715 2.710 2.715 2.715 2.813 3,046,822 2.7737 -3.47%
2024-12-12 0 11.52 11.52 11.64 11.40 11.70 920,000 10,656,560 11.583 2.813 2.813 2.842 2.784 2.857 3,767,576 2.8285 -1.03%
2024-12-11 0 11.64 11.62 11.64 11.30 11.74 962,100 11,144,796 11.584 2.842 2.837 2.842 2.759 2.867 3,939,983 2.8286 3.93%
2024-12-10 0 11.20 11.16 11.20 11.14 11.68 841,900 9,478,992 11.259 2.735 2.725 2.735 2.720 2.852 3,447,741 2.7493 -1.75%
2024-12-09 0 11.40 11.22 11.40 10.88 11.48 901,100 10,039,970 11.142 2.784 2.740 2.784 2.657 2.803 3,690,177 2.7207 2.70%
2024-12-06 0 11.10 11.00 11.12 10.86 11.22 842,000 9,299,220 11.044 2.710 2.686 2.715 2.652 2.740 3,448,151 2.6969 0.91%
2024-12-05 0 11.00 11.00 11.06 11.00 11.44 868,700 9,655,538 11.115 2.686 2.686 2.701 2.686 2.794 3,557,492 2.7141 -4.51%
2024-12-04 0 11.52 11.40 11.52 11.30 11.60 822,500 9,402,080 11.431 2.813 2.784 2.813 2.759 2.833 3,368,295 2.7913 -0.52%
2024-12-03 0 11.58 11.54 11.58 11.52 11.76 877,980 10,203,933 11.622 2.828 2.818 2.828 2.813 2.872 3,595,496 2.8380 -1.53%
2024-12-02 0 11.76 11.70 11.76 11.52 12.40 1,501,100 17,720,572 11.805 2.872 2.857 2.872 2.813 3.028 6,147,291 2.8827 -3.45%
2024-11-29 0 12.18 12.06 12.18 12.06 12.54 1,968,400 24,108,256 12.248 2.974 2.945 2.974 2.945 3.062 8,060,974 2.9907 0.50%
2024-11-28 0 12.12 11.98 12.12 11.92 12.32 828,000 10,014,080 12.094 2.960 2.925 2.960 2.911 3.008 3,390,818 2.9533 -0.82%
2024-11-27 0 12.22 12.20 12.22 11.84 12.30 1,018,600 12,290,328 12.066 2.984 2.979 2.984 2.891 3.004 4,171,362 2.9464 2.17%
2024-11-26 0 11.96 11.86 11.96 11.50 12.06 969,500 11,490,010 11.852 2.920 2.896 2.920 2.808 2.945 3,970,288 2.8940 2.22%
2024-11-25 0 11.70 11.70 11.72 10.60 11.88 1,367,700 15,681,480 11.466 2.857 2.857 2.862 2.588 2.901 5,600,993 2.7998 4.65%
2024-11-22 0 11.18 11.12 11.20 10.44 11.18 1,534,000 16,485,072 10.747 2.730 2.715 2.735 2.549 2.730 6,282,023 2.6242 7.71%
2024-11-21 0 10.38 10.28 10.38 9.920 10.46 1,558,000 15,927,280 10.223 2.535 2.510 2.535 2.422 2.554 6,380,308 2.4963 2.98%
2024-11-20 0 10.08 9.980 10.08 9.810 10.08 1,109,500 11,048,655 9.9582 2.461 2.437 2.461 2.395 2.461 4,543,614 2.4317 2.34%
2024-11-19 0 9.850 9.850 9.890 9.590 9.970 838,000 8,217,300 9.8058 2.405 2.405 2.415 2.342 2.435 3,431,770 2.3945 0.51%
2024-11-18 0 9.800 9.700 9.810 9.640 9.980 1,214,000 11,920,563 9.8192 2.393 2.369 2.395 2.354 2.437 4,971,562 2.3978 0.62%
2024-11-15 0 9.740 9.660 9.750 9.620 9.800 898,300 8,736,420 9.7255 2.378 2.359 2.381 2.349 2.393 3,678,710 2.3749 0.41%
2024-11-14 0 9.700 9.700 9.710 9.500 9.790 962,000 9,289,060 9.6560 2.369 2.369 2.371 2.320 2.391 3,939,574 2.3579 -1.22%
2024-11-13 0 9.820 9.740 9.820 9.580 9.820 893,000 8,724,590 9.7700 2.398 2.378 2.398 2.339 2.398 3,657,006 2.3857 0.51%
2024-11-12 0 9.770 9.770 9.900 9.750 9.900 948,340 9,336,395 9.8450 2.386 2.386 2.417 2.381 2.417 3,883,633 2.4040 -0.81%
2024-11-11 0 9.850 9.850 9.950 9.480 9.920 958,000 9,433,120 9.8467 2.405 2.405 2.430 2.315 2.422 3,923,193 2.4044 -0.71%
2024-11-08 0 9.920 9.870 9.920 9.370 9.950 1,354,000 13,248,380 9.7846 2.422 2.410 2.422 2.288 2.430 5,544,889 2.3893 5.42%
2024-11-07 0 9.410 9.380 9.410 9.010 10.06 2,757,300 25,851,588 9.3757 2.298 2.290 2.298 2.200 2.457 11,291,670 2.2894 -6.46%
2024-11-06 0 10.06 10.00 10.08 9.840 10.42 1,546,000 15,678,320 10.141 2.457 2.442 2.461 2.403 2.544 6,331,165 2.4764 2.24%
2024-11-05 0 9.840 9.780 9.840 9.390 9.920 1,924,000 18,408,508 9.5678 2.403 2.388 2.403 2.293 2.422 7,879,148 2.3364 3.69%
2024-11-04 0 9.490 9.380 9.510 9.300 9.830 974,000 9,192,464 9.4378 2.317 2.290 2.322 2.271 2.400 3,988,716 2.3046 0.21%
2024-11-01 0 9.470 9.460 9.550 9.470 9.900 1,014,000 9,844,532 9.7086 2.312 2.310 2.332 2.312 2.417 4,152,524 2.3707 -3.66%
2024-10-31 0 9.830 9.830 9.850 9.730 9.990 1,306,000 12,860,240 9.8470 2.400 2.400 2.405 2.376 2.439 5,348,319 2.4045 -1.50%
2024-10-30 0 9.980 9.940 9.980 9.770 10.08 854,000 8,507,160 9.9615 2.437 2.427 2.437 2.386 2.461 3,497,293 2.4325 1.11%
2024-10-29 0 9.870 9.830 9.900 9.780 10.06 860,000 8,493,920 9.8767 2.410 2.400 2.417 2.388 2.457 3,521,864 2.4118 0.51%
2024-10-28 0 9.820 9.820 9.850 9.620 9.880 1,068,000 10,429,080 9.7651 2.398 2.398 2.405 2.349 2.413 4,373,664 2.3845 0.41%
2024-10-25 0 9.780 9.710 9.790 9.710 10.16 2,691,000 26,550,830 9.8665 2.388 2.371 2.391 2.371 2.481 11,020,159 2.4093 -1.91%
2024-10-24 0 9.970 9.840 9.970 9.650 9.990 858,000 8,472,860 9.8751 2.435 2.403 2.435 2.356 2.439 3,513,674 2.4114 0.40%
2024-10-23 0 9.930 9.880 9.930 9.750 10.12 976,000 9,730,480 9.9698 2.425 2.413 2.425 2.381 2.471 3,996,906 2.4345 1.12%
2024-10-22 0 9.820 9.740 9.820 9.400 10.00 1,444,000 14,019,680 9.7089 2.398 2.378 2.398 2.295 2.442 5,913,456 2.3708 3.15%
2024-10-21 0 9.520 9.430 9.520 9.370 9.800 1,872,000 17,922,360 9.5739 2.325 2.303 2.325 2.288 2.393 7,666,198 2.3378 0.21%
2024-10-18 0 9.500 9.430 9.500 9.400 9.680 878,000 8,346,200 9.5059 2.320 2.303 2.320 2.295 2.364 3,595,578 2.3212 0.21%
2024-10-17 0 9.480 9.440 9.480 9.350 9.790 871,069 8,295,334 9.5232 2.315 2.305 2.315 2.283 2.391 3,567,194 2.3255 0.00%
2024-10-16 0 9.480 9.470 9.480 9.280 9.950 3,186,869 30,692,813 9.6310 2.315 2.312 2.315 2.266 2.430 13,050,837 2.3518 2.16%
2024-10-15 0 9.280 9.270 9.390 9.120 9.550 906,000 8,491,086 9.3721 2.266 2.264 2.293 2.227 2.332 3,710,243 2.2886 -0.96%
2024-10-14 0 9.370 9.370 9.390 9.280 9.610 960,000 9,086,560 9.4652 2.288 2.288 2.293 2.266 2.347 3,931,383 2.3113 0.97%
2024-10-10 0 9.280 9.280 9.400 9.060 9.550 1,254,000 11,764,064 9.3812 2.266 2.266 2.295 2.212 2.332 5,135,370 2.2908 3.23%
2024-10-09 0 8.990 8.970 9.130 8.860 9.300 1,244,800 11,268,292 9.0523 2.195 2.190 2.229 2.164 2.271 5,097,694 2.2105 -0.77%
2024-10-08 0 9.060 8.900 9.070 8.840 9.230 1,426,000 12,874,020 9.0281 2.212 2.173 2.215 2.159 2.254 5,839,742 2.2046 -2.58%
2024-10-07 0 9.300 9.300 9.310 8.890 9.390 1,577,200 14,342,666 9.0938 2.271 2.271 2.273 2.171 2.293 6,458,935 2.2206 1.97%
2024-10-04 0 9.120 9.110 9.120 8.970 9.240 1,008,000 9,148,160 9.0756 2.227 2.225 2.227 2.190 2.256 4,127,953 2.2161 -0.76%
2024-10-03 0 9.190 9.090 9.190 8.750 9.300 1,210,000 10,971,220 9.0671 2.244 2.220 2.244 2.137 2.271 4,955,181 2.2141 -2.44%
2024-10-02 0 9.420 9.360 9.420 8.950 9.800 1,720,000 15,925,300 9.2589 2.300 2.286 2.300 2.185 2.393 7,043,729 2.2609 -2.89%
2024-09-30 0 9.700 9.660 9.700 8.890 9.740 2,424,000 22,493,010 9.2793 2.369 2.359 2.369 2.171 2.378 9,926,743 2.2659 5.66%
2024-09-27 0 9.180 8.950 9.180 8.950 9.520 1,395,000 12,638,100 9.0596 2.242 2.185 2.242 2.185 2.325 5,712,791 2.2122 -0.65%
2024-09-26 0 9.240 9.070 9.250 8.890 9.300 1,257,000 11,425,480 9.0895 2.256 2.215 2.259 2.171 2.271 5,147,655 2.2196 -0.54%
2024-09-25 0 9.290 9.290 9.390 9.040 9.640 1,175,000 10,961,700 9.3291 2.269 2.269 2.293 2.207 2.354 4,811,849 2.2781 -1.69%
2024-09-24 0 9.450 9.440 9.450 9.430 9.750 1,016,000 9,713,680 9.5607 2.308 2.305 2.308 2.303 2.381 4,160,714 2.3346 -2.58%
2024-09-23 0 9.700 9.700 9.710 9.300 10.02 2,366,800 23,147,476 9.7801 2.369 2.369 2.371 2.271 2.447 9,692,498 2.3882 4.86%
2024-09-20 0 9.250 9.240 9.250 9.040 9.290 987,000 9,047,450 9.1666 2.259 2.256 2.259 2.207 2.269 4,041,954 2.2384 -0.11%
2024-09-19 0 9.260 9.190 9.260 9.100 9.290 971,400 8,960,990 9.2248 2.261 2.244 2.261 2.222 2.269 3,978,069 2.2526 0.65%
2024-09-17 0 9.200 9.150 9.200 9.010 9.250 1,389,200 12,702,244 9.1436 2.247 2.234 2.247 2.200 2.259 5,689,039 2.2328 1.32%
2024-09-16 0 9.080 8.930 9.090 8.740 9.080 1,468,000 13,045,660 8.8867 2.217 2.181 2.220 2.134 2.217 6,011,740 2.1700 2.25%
2024-09-13 0 8.880 8.840 8.880 8.790 9.010 1,079,000 9,620,340 8.9160 2.168 2.159 2.168 2.146 2.200 4,418,711 2.1772 1.02%
2024-09-12 0 8.790 8.710 8.800 8.650 8.830 1,141,400 9,967,350 8.7326 2.146 2.127 2.149 2.112 2.156 4,674,251 2.1324 0.69%
2024-09-11 0 8.850 8.740 8.850 8.570 8.880 1,080,800 9,436,520 8.7311 2.132 2.105 2.132 2.064 2.139 4,486,922 2.1031 2.91%
2024-09-10 0 8.600 8.600 8.610 8.280 8.700 1,132,400 9,615,132 8.4909 2.072 2.072 2.074 1.994 2.096 4,701,139 2.0453 2.87%
2024-09-09 0 8.360 8.180 8.360 7.880 8.360 1,254,000 10,199,300 8.1334 2.014 1.970 2.014 1.898 2.014 5,205,959 1.9592 1.46%
2024-09-05 0 8.240 8.190 8.240 8.200 8.480 1,232,800 10,254,492 8.3180 1.985 1.973 1.985 1.975 2.043 5,117,947 2.0036 -2.72%
2024-09-04 0 8.470 8.210 8.490 8.210 8.600 1,355,000 11,426,280 8.4327 2.040 1.978 2.045 1.978 2.072 5,625,259 2.0312 -1.63%
2024-09-03 0 8.610 8.490 8.610 8.310 8.700 1,028,000 8,834,300 8.5937 2.074 2.045 2.074 2.002 2.096 4,267,724 2.0700 -0.92%
2024-09-02 0 8.690 8.640 8.690 8.250 8.720 1,056,000 9,029,380 8.5505 2.093 2.081 2.093 1.987 2.100 4,383,965 2.0596 0.35%
2024-08-30 0 8.660 8.550 8.660 8.330 8.800 1,390,000 11,937,860 8.5884 2.086 2.060 2.086 2.007 2.120 5,770,560 2.0688 1.17%
2024-08-29 0 8.560 8.450 8.570 8.400 8.600 1,012,000 8,613,200 8.5111 2.062 2.035 2.064 2.023 2.072 4,201,300 2.0501 0.00%
2024-08-28 0 8.560 8.400 8.570 8.300 8.830 1,518,000 13,063,080 8.6055 2.062 2.023 2.064 1.999 2.127 6,301,950 2.0729 3.76%
2024-08-27 0 8.250 8.240 8.250 7.720 8.250 1,298,100 10,283,982 7.9223 1.987 1.985 1.987 1.860 1.987 5,389,039 1.9083 4.43%
2024-08-26 0 7.900 7.800 7.900 7.600 7.980 1,186,000 9,281,660 7.8260 1.903 1.879 1.903 1.831 1.922 4,923,658 1.8851 2.33%
2024-08-23 0 7.720 7.700 7.720 7.450 7.720 1,206,000 9,187,980 7.6186 1.860 1.855 1.860 1.795 1.860 5,006,688 1.8351 1.18%
2024-08-22 0 7.630 7.630 7.640 7.550 7.680 1,198,000 9,117,140 7.6103 1.838 1.838 1.840 1.819 1.850 4,973,476 1.8332 0.13%
2024-08-21 0 7.620 7.530 7.620 7.520 7.690 908,000 6,873,520 7.5700 1.835 1.814 1.835 1.811 1.852 3,769,546 1.8234 1.20%
2024-08-20 0 7.530 7.510 7.590 7.430 7.660 860,000 6,469,500 7.5227 1.814 1.809 1.828 1.790 1.845 3,570,275 1.8120 -1.18%
2024-08-19 0 7.620 7.520 7.620 7.520 7.830 854,000 6,501,830 7.6134 1.835 1.811 1.835 1.811 1.886 3,545,366 1.8339 0.66%
2024-08-16 0 7.570 7.520 7.570 7.500 7.660 858,200 6,484,250 7.5556 1.823 1.811 1.823 1.807 1.845 3,562,802 1.8200 0.80%
2024-08-15 0 7.510 7.460 7.510 7.390 7.520 858,000 6,424,120 7.4873 1.809 1.797 1.809 1.780 1.811 3,561,972 1.8035 0.67%
2024-08-14 0 7.460 7.400 7.460 7.380 7.490 904,000 6,712,740 7.4256 1.797 1.782 1.797 1.778 1.804 3,752,940 1.7887 0.13%
2024-08-13 0 7.450 7.390 7.460 7.390 7.690 812,000 6,105,460 7.5190 1.795 1.780 1.797 1.780 1.852 3,371,004 1.8112 -1.72%
2024-08-12 0 7.580 7.540 7.580 7.380 7.760 1,038,000 7,889,820 7.6010 1.826 1.816 1.826 1.778 1.869 4,309,239 1.8309 0.80%
2024-08-09 0 7.520 7.500 7.520 7.410 7.670 1,434,000 10,799,900 7.5313 1.811 1.807 1.811 1.785 1.848 5,953,226 1.8141 2.59%
2024-08-08 0 7.330 7.300 7.330 7.150 7.350 849,717 6,178,891 7.2717 1.766 1.758 1.766 1.722 1.770 3,527,585 1.7516 1.81%
2024-08-07 0 7.200 7.160 7.200 7.050 7.380 926,000 6,680,380 7.2142 1.734 1.725 1.734 1.698 1.778 3,844,273 1.7377 2.86%
2024-08-06 0 7.000 6.900 7.000 6.830 7.220 998,000 6,957,740 6.9717 1.686 1.662 1.686 1.645 1.739 4,143,179 1.6793 -2.64%
2024-08-05 0 7.190 7.080 7.190 6.980 7.370 1,006,000 7,183,660 7.1408 1.732 1.705 1.732 1.681 1.775 4,176,391 1.7201 -2.18%
2024-08-02 0 7.350 7.270 7.360 7.220 7.640 856,000 6,312,820 7.3748 1.770 1.751 1.773 1.739 1.840 3,553,669 1.7764 -1.87%
2024-08-01 0 7.490 7.350 7.490 7.180 7.490 954,200 6,985,496 7.3208 1.804 1.770 1.804 1.730 1.804 3,961,344 1.7634 4.32%
2024-07-31 0 7.180 7.170 7.200 7.160 7.430 852,000 6,139,260 7.2057 1.730 1.727 1.734 1.725 1.790 3,537,063 1.7357 -0.55%
2024-07-30 0 7.220 7.160 7.240 7.140 7.350 872,000 6,272,240 7.1929 1.739 1.725 1.744 1.720 1.770 3,620,093 1.7326 -1.50%
2024-07-29 0 7.330 7.220 7.350 7.150 7.390 834,000 6,062,400 7.2691 1.766 1.739 1.770 1.722 1.780 3,462,336 1.7510 2.09%
2024-07-26 0 7.180 7.100 7.180 7.050 7.300 1,001,000 7,162,190 7.1550 1.730 1.710 1.730 1.698 1.758 4,155,634 1.7235 0.42%
2024-07-25 0 7.150 7.150 7.160 7.060 7.450 878,400 6,302,684 7.1752 1.722 1.722 1.725 1.701 1.795 3,646,662 1.7283 -3.77%
2024-07-24 0 7.430 7.430 7.530 7.200 7.530 1,308,400 9,586,124 7.3266 1.790 1.790 1.814 1.734 1.814 5,431,799 1.7648 3.63%
2024-07-23 0 7.170 7.170 7.200 7.050 7.380 911,000 6,525,950 7.1635 1.727 1.727 1.734 1.698 1.778 3,782,000 1.7255 -3.11%
2024-07-22 0 7.400 7.400 7.490 7.150 7.450 887,000 6,500,680 7.3288 1.782 1.782 1.804 1.722 1.795 3,682,365 1.7654 1.37%
2024-07-19 0 7.300 7.300 7.420 7.300 7.700 855,400 6,356,950 7.4316 1.758 1.758 1.787 1.758 1.855 3,551,178 1.7901 -2.67%
2024-07-18 0 7.500 7.470 7.600 7.280 7.630 925,600 6,880,028 7.4330 1.807 1.799 1.831 1.754 1.838 3,842,612 1.7905 2.60%
2024-07-17 0 7.310 7.300 7.400 7.300 7.920 1,292,200 9,735,698 7.5342 1.761 1.758 1.782 1.758 1.908 5,364,545 1.8148 -1.48%
2024-07-16 0 7.420 7.400 7.480 7.350 7.720 870,600 6,530,128 7.5007 1.787 1.782 1.802 1.770 1.860 3,614,281 1.8068 -1.07%
2024-07-15 0 7.500 7.490 7.600 7.210 7.570 1,118,000 8,308,340 7.4314 1.807 1.804 1.831 1.737 1.823 4,641,357 1.7901 0.00%
2024-07-12 0 7.500 7.400 7.500 7.350 7.820 1,126,000 8,557,560 7.6000 1.807 1.782 1.807 1.770 1.884 4,674,569 1.8307 -1.19%
2024-07-11 0 7.590 7.530 7.590 7.280 7.610 1,327,000 9,828,830 7.4068 1.828 1.814 1.828 1.754 1.833 5,509,017 1.7841 1.47%
2024-07-10 0 7.480 7.480 7.490 7.200 7.850 1,532,000 11,344,020 7.4047 1.802 1.802 1.804 1.734 1.891 6,360,071 1.7836 -1.97%
2024-07-09 0 7.630 7.480 7.630 7.340 7.990 1,298,000 9,756,040 7.5162 1.838 1.802 1.838 1.768 1.925 5,388,624 1.8105 0.53%
2024-07-08 0 7.590 7.500 7.600 7.490 7.970 1,227,000 9,356,930 7.6259 1.828 1.807 1.831 1.804 1.920 5,093,869 1.8369 -3.31%
2024-07-05 0 7.850 7.850 7.890 7.670 7.990 1,670,000 13,032,520 7.8039 1.891 1.891 1.901 1.848 1.925 6,932,975 1.8798 -2.36%
2024-07-04 0 8.040 7.990 8.040 7.830 8.070 2,438,000 19,455,600 7.9801 1.937 1.925 1.937 1.886 1.944 10,121,314 1.9222 1.77%
2024-07-03 0 7.900 7.840 7.900 7.780 8.020 902,000 7,136,280 7.9116 1.903 1.888 1.903 1.874 1.932 3,744,637 1.9057 0.38%
2024-07-02 0 7.870 7.870 7.950 7.650 8.010 503,800 3,950,330 7.8411 1.896 1.896 1.915 1.843 1.929 2,091,517 1.8887 -0.25%
2024-06-28 0 7.890 7.890 7.910 7.740 8.020 982,000 7,788,100 7.9309 1.901 1.901 1.905 1.864 1.932 4,076,756 1.9104 3.14%
2024-06-27 0 7.650 7.630 7.750 7.450 7.980 394,000 3,016,000 7.6548 1.843 1.838 1.867 1.795 1.922 1,635,684 1.8439 -0.39%
2024-06-26 0 7.680 7.680 7.690 7.320 7.760 785,800 5,955,026 7.5783 1.850 1.850 1.852 1.763 1.869 3,262,235 1.8254 0.26%
2024-06-25 0 7.660 7.560 7.660 7.380 8.020 1,268,000 9,845,640 7.7647 1.845 1.821 1.845 1.778 1.932 5,264,080 1.8703 3.51%
2024-06-24 0 7.400 7.290 7.400 6.900 7.430 1,452,200 10,422,788 7.1772 1.782 1.756 1.782 1.662 1.790 6,028,783 1.7288 2.07%
2024-06-21 0 7.250 7.230 7.260 7.080 7.290 652,000 4,683,700 7.1836 1.746 1.742 1.749 1.705 1.756 2,706,766 1.7304 2.84%
2024-06-20 0 7.050 7.050 7.100 6.750 7.100 846,000 5,915,380 6.9922 1.698 1.698 1.710 1.626 1.710 3,512,154 1.6843 1.59%
2024-06-19 0 6.940 6.860 6.940 6.500 6.940 686,000 4,667,600 6.8041 1.672 1.652 1.672 1.566 1.672 2,847,917 1.6390 3.43%
2024-06-18 0 6.710 6.650 6.720 6.560 6.960 1,022,000 6,895,740 6.7473 1.616 1.602 1.619 1.580 1.677 4,242,815 1.6253 0.00%
2024-06-17 0 6.710 6.700 6.730 6.590 7.060 1,632,000 10,964,740 6.7186 1.616 1.614 1.621 1.587 1.701 6,775,219 1.6184 -2.75%
2024-06-14 0 7.100 6.970 7.100 6.830 7.210 1,252,000 8,749,760 6.9886 1.662 1.632 1.662 1.599 1.688 5,348,313 1.6360 1.00%
2024-06-13 0 7.030 7.020 7.030 7.030 7.180 364,000 2,583,510 7.0976 1.646 1.643 1.646 1.646 1.681 1,554,941 1.6615 -2.23%
2024-06-12 0 7.190 7.150 7.190 7.100 7.210 390,000 2,800,740 7.1814 1.683 1.674 1.683 1.662 1.688 1,666,008 1.6811 -0.96%
2024-06-11 0 7.260 7.150 7.260 6.890 7.260 707,000 5,036,300 7.1235 1.700 1.674 1.700 1.613 1.700 3,020,173 1.6676 -1.36%
2024-06-07 0 7.360 7.300 7.360 7.140 7.390 707,200 5,176,304 7.3194 1.723 1.709 1.723 1.671 1.730 3,021,028 1.7134 2.22%
2024-06-06 0 7.200 7.190 7.200 6.850 7.320 1,344,200 9,611,332 7.1502 1.685 1.683 1.685 1.604 1.714 5,742,174 1.6738 5.26%
2024-06-05 0 6.840 6.840 6.870 6.840 7.550 1,106,000 7,918,795 7.1599 1.601 1.601 1.608 1.601 1.767 4,724,628 1.6761 -10.94%
2024-06-04 0 7.680 7.660 7.680 7.480 7.740 715,800 5,482,246 7.6589 1.798 1.793 1.798 1.751 1.812 3,057,765 1.7929 -0.78%
2024-06-03 0 7.740 7.710 7.740 7.650 7.910 463,600 3,593,276 7.7508 1.812 1.805 1.812 1.791 1.852 1,980,414 1.8144 -1.90%
2024-05-31 0 7.890 7.630 7.890 7.510 7.920 4,156,000 32,663,880 7.8595 1.847 1.786 1.847 1.758 1.854 17,753,664 1.8398 1.02%
2024-05-30 0 7.810 7.670 7.890 7.670 7.960 668,800 5,225,912 7.8139 1.828 1.795 1.847 1.795 1.863 2,856,990 1.8292 -1.14%
2024-05-29 0 7.900 7.790 7.960 7.740 8.180 847,000 6,728,200 7.9436 1.849 1.824 1.863 1.812 1.915 3,618,227 1.8595 -0.75%
2024-05-28 0 7.960 7.960 8.000 7.740 8.120 1,280,000 10,165,328 7.9417 1.863 1.863 1.873 1.812 1.901 5,467,923 1.8591 0.51%
2024-05-27 0 7.920 7.880 7.920 7.300 7.950 1,117,200 8,668,870 7.7595 1.854 1.845 1.854 1.709 1.861 4,772,472 1.8164 7.32%
2024-05-24 0 7.380 7.380 7.440 7.340 7.540 294,000 2,183,880 7.4282 1.728 1.728 1.742 1.718 1.765 1,255,914 1.7389 -1.34%
2024-05-23 0 7.480 7.480 7.490 7.430 7.690 822,000 6,196,020 7.5377 1.751 1.751 1.753 1.739 1.800 3,511,432 1.7645 -2.98%
2024-05-22 0 7.710 7.710 7.720 7.650 8.060 1,244,400 9,676,284 7.7759 1.805 1.805 1.807 1.791 1.887 5,315,847 1.8203 -5.75%
2024-05-21 0 8.180 8.150 8.180 7.810 8.740 1,500,400 12,112,308 8.0727 1.915 1.908 1.915 1.828 2.046 6,409,431 1.8898 -4.22%
2024-05-20 0 8.540 8.450 8.540 7.800 8.550 3,036,400 25,338,840 8.3450 1.999 1.978 1.999 1.826 2.001 12,970,940 1.9535 9.63%
2024-05-17 0 7.790 7.700 7.790 7.600 8.190 1,226,800 9,573,018 7.8032 1.824 1.803 1.824 1.779 1.917 5,240,663 1.8267 -3.23%
2024-05-16 0 8.050 7.880 8.050 7.620 8.770 3,317,000 27,235,760 8.2110 1.884 1.845 1.884 1.784 2.053 14,169,611 1.9221 -1.83%
2024-05-14 0 8.200 8.110 8.200 8.100 8.280 654,000 5,365,340 8.2039 1.920 1.898 1.920 1.896 1.938 2,793,767 1.9205 -2.73%
2024-05-13 0 8.430 8.290 8.430 7.930 8.490 1,735,600 14,438,548 8.3191 1.973 1.941 1.973 1.856 1.987 7,414,162 1.9474 2.43%
2024-05-10 0 8.230 8.200 8.230 7.600 9.080 5,405,800 44,292,780 8.1936 1.927 1.920 1.927 1.779 2.126 23,092,578 1.9181 -7.42%
2024-05-09 0 8.890 8.840 8.890 8.420 9.010 2,400,000 21,102,940 8.7929 2.081 2.069 2.081 1.971 2.109 10,252,356 2.0584 2.42%
2024-05-08 0 8.680 8.600 8.680 7.930 8.680 2,986,400 25,133,278 8.4159 2.032 2.013 2.032 1.856 2.032 12,757,349 1.9701 5.98%
2024-05-07 0 8.190 8.090 8.190 7.250 8.210 3,501,000 27,290,000 7.7949 1.917 1.894 1.917 1.697 1.922 14,955,625 1.8247 9.93%
2024-05-06 0 7.450 7.380 7.450 7.180 7.500 4,162,800 30,688,284 7.3720 1.744 1.728 1.744 1.681 1.756 17,782,712 1.7257 -3.12%
2024-05-03 0 7.690 7.530 7.690 7.520 7.890 1,056,000 8,123,040 7.6923 1.800 1.763 1.800 1.760 1.847 4,511,037 1.8007 -1.03%
2024-05-02 0 7.770 7.720 7.790 7.700 8.160 1,710,890 13,639,322 7.9721 1.819 1.807 1.824 1.803 1.910 7,308,606 1.8662 -3.96%
2024-04-30 0 8.090 8.090 8.100 7.670 8.170 8,339,800 66,920,704 8.0243 1.894 1.894 1.896 1.795 1.913 35,626,084 1.8784 -0.12%
2024-04-29 0 8.100 8.050 8.100 7.310 8.490 4,545,048 35,549,465 7.8216 1.896 1.884 1.896 1.711 1.987 19,415,605 1.8310 -4.93%
2024-04-26 0 8.520 8.450 8.540 8.090 8.600 2,430,000 20,465,040 8.4218 1.994 1.978 1.999 1.894 2.013 10,380,511 1.9715 0.83%
2024-04-25 0 8.450 8.330 8.450 8.090 8.690 822,000 6,820,858 8.2979 1.978 1.950 1.978 1.894 2.034 3,511,432 1.9425 -0.47%
2024-04-24 0 8.490 8.360 8.490 8.340 8.710 1,584,000 13,410,600 8.4663 1.987 1.957 1.987 1.952 2.039 6,766,555 1.9819 0.00%
2024-04-23 0 8.490 8.480 8.490 7.980 8.710 3,672,000 30,990,660 8.4397 1.987 1.985 1.987 1.868 2.039 15,686,105 1.9757 6.12%
2024-04-22 0 8.000 8.000 8.020 7.920 8.810 2,344,000 19,488,920 8.3144 1.873 1.873 1.877 1.854 2.062 10,013,135 1.9463 -9.09%
2024-04-19 0 8.800 8.700 8.800 8.700 9.320 1,636,000 14,788,000 9.0391 2.060 2.037 2.060 2.037 2.182 6,988,690 2.1160 -5.58%
2024-04-18 0 9.320 9.250 9.320 9.100 9.680 1,646,000 15,250,940 9.2655 2.182 2.165 2.182 2.130 2.266 7,031,408 2.1690 -3.72%
2024-04-17 0 9.680 9.600 9.680 9.310 9.880 1,158,000 11,102,930 9.5880 2.266 2.247 2.266 2.179 2.313 4,946,762 2.2445 1.47%
2024-04-16 0 9.540 9.540 9.620 8.850 9.680 2,146,000 20,095,560 9.3642 2.233 2.233 2.252 2.072 2.266 9,167,315 2.1921 -0.31%
2024-04-15 0 9.570 9.390 9.570 8.810 9.980 2,890,000 27,191,228 9.4087 2.240 2.198 2.240 2.062 2.336 12,345,546 2.2025 -4.87%
2024-04-12 0 10.06 10.00 10.06 8.890 10.10 3,876,200 37,394,602 9.6472 2.355 2.341 2.355 2.081 2.364 16,558,410 2.2583 13.29%
2024-04-11 0 8.880 8.800 8.880 8.600 8.960 966,000 8,476,720 8.7751 2.079 2.060 2.079 2.013 2.097 4,126,573 2.0542 -0.89%
2024-04-10 0 8.960 8.810 8.960 8.700 9.060 1,002,000 8,950,680 8.9328 2.097 2.062 2.097 2.037 2.121 4,280,359 2.0911 1.47%
2024-04-09 0 8.830 8.770 8.850 8.350 8.840 1,198,000 10,365,311 8.6522 2.067 2.053 2.072 1.955 2.069 5,117,635 2.0254 4.62%
2024-04-08 0 8.440 8.420 8.530 8.180 8.880 1,932,000 16,530,660 8.5562 1.976 1.971 1.997 1.915 2.079 8,253,147 2.0030 2.43%
2024-04-05 0 8.240 8.130 8.240 8.090 8.680 998,199 8,222,977 8.2378 1.929 1.903 1.929 1.894 2.032 4,264,122 1.9284 -5.07%
2024-04-03 0 8.680 8.410 8.680 8.250 8.990 2,032,000 17,396,500 8.5613 2.032 1.969 2.032 1.931 2.104 8,680,328 2.0041 3.46%
2024-04-02 0 8.390 8.320 8.390 7.570 8.450 4,822,000 39,696,240 8.2323 1.964 1.948 1.964 1.772 1.978 20,598,693 1.9271 12.92%
2024-03-28 0 7.430 7.380 7.430 7.140 7.600 1,466,000 10,914,300 7.4450 1.739 1.728 1.739 1.671 1.779 6,262,481 1.7428 2.91%
2024-03-27 0 7.220 7.200 7.330 7.200 7.430 1,074,000 7,860,370 7.3188 1.690 1.685 1.716 1.685 1.739 4,587,929 1.7133 -1.77%
2024-03-26 0 7.350 7.210 7.350 7.000 7.480 1,084,000 7,807,760 7.2027 1.721 1.688 1.721 1.639 1.751 4,630,648 1.6861 -0.54%
2024-03-25 0 7.390 7.320 7.390 7.010 7.430 1,620,000 11,714,098 7.2309 1.730 1.714 1.730 1.641 1.739 6,920,341 1.6927 4.08%
2024-03-22 0 7.100 6.990 7.100 6.850 7.200 1,360,000 9,557,880 7.0279 1.662 1.636 1.662 1.604 1.685 5,809,669 1.6452 -1.25%
2024-03-21 0 7.190 7.100 7.190 6.800 7.340 2,312,000 16,400,280 7.0935 1.683 1.662 1.683 1.592 1.718 9,876,437 1.6605 8.45%
2024-03-20 0 6.630 6.610 6.630 6.090 6.730 1,660,000 10,546,640 6.3534 1.552 1.547 1.552 1.426 1.575 7,091,213 1.4873 1.07%
2024-03-19 0 6.560 6.490 6.560 6.420 7.120 1,244,000 8,440,500 6.7850 1.536 1.519 1.536 1.503 1.667 5,314,138 1.5883 -4.37%
2024-03-18 0 6.860 6.860 6.880 6.580 7.010 1,108,000 7,567,294 6.8297 1.606 1.606 1.611 1.540 1.641 4,733,171 1.5988 4.89%
2024-03-15 0 6.540 6.470 6.540 6.350 6.880 1,504,000 10,001,620 6.6500 1.531 1.515 1.531 1.486 1.611 6,424,810 1.5567 2.99%
2024-03-14 0 6.350 6.220 6.350 6.250 7.100 1,091,000 7,241,755 6.6377 1.486 1.456 1.486 1.463 1.662 4,660,550 1.5538 -6.62%
2024-03-13 0 6.800 6.780 6.850 6.670 7.260 2,566,000 17,723,700 6.9071 1.592 1.587 1.604 1.561 1.700 10,961,478 1.6169 4.62%
2024-03-12 0 6.500 6.480 6.500 6.010 6.520 1,956,000 12,386,140 6.3324 1.522 1.517 1.522 1.407 1.526 8,355,670 1.4824 8.33%
2024-03-11 0 6.000 5.890 6.000 5.820 6.290 2,622,000 15,847,180 6.0439 1.405 1.379 1.405 1.362 1.472 11,200,699 1.4148 2.56%
2024-03-08 0 5.850 5.840 5.850 5.800 6.200 1,018,000 6,029,080 5.9225 1.369 1.367 1.369 1.358 1.451 4,348,708 1.3864 -4.10%
2024-03-07 0 6.100 6.020 6.120 5.820 6.200 1,192,000 7,158,180 6.0052 1.428 1.409 1.433 1.362 1.451 5,092,004 1.4058 3.04%
2024-03-06 0 5.920 5.870 5.930 5.700 5.960 234,000 1,379,020 5.8932 1.386 1.374 1.388 1.334 1.395 999,605 1.3796 -0.34%
2024-03-05 0 5.940 5.820 5.960 5.820 6.200 1,060,000 6,392,000 6.0302 1.391 1.362 1.395 1.362 1.451 4,528,124 1.4116 -1.00%
2024-03-04 0 6.000 5.950 6.000 5.200 6.000 1,270,000 7,053,280 5.5538 1.405 1.393 1.405 1.217 1.405 5,425,205 1.3001 15.38%
2024-03-01 0 5.200 5.180 5.200 4.940 5.250 542,000 2,754,340 5.0818 1.217 1.213 1.217 1.156 1.229 2,315,324 1.1896 4.42%
2024-02-29 0 4.980 4.880 4.980 4.880 4.980 523,000 2,575,290 4.9241 1.166 1.142 1.166 1.142 1.166 2,234,159 1.1527 1.01%
2024-02-28 0 4.930 4.860 4.960 4.870 4.960 180,000 888,080 4.9338 1.154 1.138 1.161 1.140 1.161 768,927 1.1550 -0.40%
2024-02-27 0 4.950 4.910 4.960 4.930 5.050 342,000 1,702,360 4.9777 1.159 1.149 1.161 1.154 1.182 1,460,961 1.1652 -0.20%
2024-02-26 0 4.960 4.860 5.000 4.900 5.020 370,000 1,829,920 4.9457 1.161 1.138 1.170 1.147 1.175 1,580,572 1.1578 0.61%
2024-02-23 0 4.930 4.910 4.930 4.670 5.040 538,000 2,632,600 4.8933 1.154 1.149 1.154 1.093 1.180 2,298,237 1.1455 5.57%
2024-02-22 0 4.670 4.610 4.630 4.640 4.920 496,000 2,400,340 4.8394 1.093 1.079 1.084 1.086 1.152 2,118,820 1.1329 -2.71%
2024-02-21 0 4.800 4.780 4.850 4.620 4.860 410,000 1,954,920 4.7681 1.124 1.119 1.135 1.082 1.138 1,751,444 1.1162 2.78%
2024-02-20 0 4.670 4.640 4.670 4.400 4.670 284,000 1,287,780 4.5344 1.093 1.086 1.093 1.030 1.093 1,213,196 1.0615 5.18%
2024-02-19 0 4.440 4.440 4.470 4.310 4.490 250,000 1,105,560 4.4222 1.039 1.039 1.046 1.009 1.051 1,067,954 1.0352 1.83%
2024-02-16 0 4.360 4.360 4.380 4.310 4.400 152,000 663,160 4.3629 1.021 1.021 1.025 1.009 1.030 649,316 1.0213 -0.91%
2024-02-15 0 4.400 4.130 4.180 4.170 4.400 260,000 1,104,680 4.2488 1.030 0.967 0.979 0.976 1.030 1,110,672 0.9946 1.62%
2024-02-14 0 4.330 4.330 4.360 4.330 4.450 218,000 955,420 4.3827 1.014 1.014 1.021 1.014 1.042 931,256 1.0259 -3.13%
2024-02-09 0 4.470 4.350 4.470 4.380 4.470 140,000 616,380 4.4027 1.046 1.018 1.046 1.025 1.046 598,054 1.0306 0.45%
2024-02-08 0 4.450 4.370 4.450 4.350 4.450 234,000 1,031,200 4.4068 1.042 1.023 1.042 1.018 1.042 999,605 1.0316 0.00%
2024-02-07 0 4.450 4.340 4.450 4.320 4.450 536,000 2,338,980 4.3638 1.042 1.016 1.042 1.011 1.042 2,289,693 1.0215 1.60%
2024-02-06 0 4.380 4.310 4.410 4.360 4.500 220,000 965,520 4.3887 1.025 1.009 1.032 1.021 1.053 939,799 1.0274 0.00%
2024-02-05 0 4.380 4.350 4.400 4.310 4.500 416,000 1,818,000 4.3702 1.025 1.018 1.030 1.009 1.053 1,777,075 1.0230 -1.79%
2024-02-02 0 4.460 4.400 4.520 4.420 4.540 348,000 1,558,880 4.4795 1.044 1.030 1.058 1.035 1.063 1,486,592 1.0486 0.00%
2024-02-01 0 4.460 4.420 4.470 4.370 4.480 954,000 4,244,780 4.4495 1.044 1.035 1.046 1.023 1.049 4,075,312 1.0416 2.06%
2024-01-31 0 4.370 4.370 4.440 4.260 4.450 696,000 3,050,700 4.3832 1.023 1.023 1.039 0.997 1.042 2,973,183 1.0261 2.82%
2024-01-30 0 4.250 4.250 4.270 4.150 4.600 538,000 2,320,940 4.3140 0.995 0.995 1.000 0.971 1.077 2,298,237 1.0099 0.47%
2024-01-29 0 4.230 4.210 4.250 4.230 4.480 300,000 1,321,560 4.4052 0.990 0.986 0.995 0.990 1.049 1,281,545 1.0312 -4.08%
2024-01-26 0 4.410 4.400 4.410 4.410 4.550 290,000 1,305,100 4.5003 1.032 1.030 1.032 1.032 1.065 1,238,826 1.0535 -2.43%
2024-01-25 0 4.520 4.520 4.550 4.440 4.570 228,000 1,029,800 4.5167 1.058 1.058 1.065 1.039 1.070 973,974 1.0573 1.35%
2024-01-24 0 4.460 4.450 4.490 4.440 4.520 234,000 1,045,440 4.4677 1.044 1.042 1.051 1.039 1.058 999,605 1.0459 -0.45%
2024-01-23 0 4.480 4.390 4.500 4.390 4.580 584,000 2,603,360 4.4578 1.049 1.028 1.053 1.028 1.072 2,494,740 1.0435 -0.22%
2024-01-22 0 4.490 4.450 4.490 4.380 4.560 340,000 1,510,600 4.4429 1.051 1.042 1.051 1.025 1.067 1,452,417 1.0401 2.51%
2024-01-19 0 4.380 4.380 4.440 4.280 4.650 702,000 3,177,780 4.5268 1.025 1.025 1.039 1.002 1.089 2,998,814 1.0597 -4.37%
2024-01-18 0 4.580 4.540 4.590 4.200 4.600 740,000 3,234,300 4.3707 1.072 1.063 1.074 0.983 1.077 3,161,143 1.0231 2.92%
2024-01-17 0 4.450 4.450 4.470 4.450 4.890 352,000 1,642,800 4.6670 1.042 1.042 1.046 1.042 1.145 1,503,679 1.0925 -8.06%
2024-01-16 0 4.840 4.840 4.850 4.760 4.980 480,000 2,344,180 4.8837 1.133 1.133 1.135 1.114 1.166 2,050,471 1.1432 1.47%
2024-01-15 0 4.770 4.770 4.890 4.770 5.060 444,000 2,185,380 4.9220 1.117 1.117 1.145 1.117 1.185 1,896,686 1.1522 -2.85%
2024-01-12 0 4.910 4.830 4.910 4.610 5.030 784,000 3,761,900 4.7983 1.149 1.131 1.149 1.079 1.177 3,349,103 1.1233 -1.80%
2024-01-11 0 5.000 5.000 5.030 4.860 5.160 814,000 4,114,140 5.0542 1.170 1.170 1.177 1.138 1.208 3,477,258 1.1832 3.09%
2024-01-10 0 4.850 4.850 4.950 4.500 5.030 1,002,000 4,851,280 4.8416 1.135 1.135 1.159 1.053 1.177 4,280,359 1.1334 7.06%
2024-01-09 0 4.530 4.520 4.530 4.190 4.570 964,000 4,160,580 4.3160 1.060 1.058 1.060 0.981 1.070 4,118,030 1.0103 8.89%
2024-01-08 0 4.160 4.070 4.160 4.020 4.200 720,000 2,947,280 4.0934 0.974 0.953 0.974 0.941 0.983 3,075,707 0.9582 1.71%
2024-01-05 0 4.090 4.020 4.110 4.040 4.130 190,000 779,180 4.1009 0.957 0.941 0.962 0.946 0.967 811,645 0.9600 -0.49%
2024-01-04 0 4.110 4.080 4.120 4.040 4.130 464,000 1,896,360 4.0870 0.962 0.955 0.964 0.946 0.967 1,982,122 0.9567 2.49%
2024-01-03 0 4.010 4.010 4.080 4.000 4.160 1,270,000 5,137,880 4.0456 0.939 0.939 0.955 0.936 0.974 5,425,205 0.9470 -1.47%
2024-01-02 0 4.070 4.070 4.130 4.060 4.180 435,700 1,794,319 4.1182 0.953 0.953 0.967 0.950 0.979 1,861,230 0.9641 0.25%
2023-12-29 0 4.060 4.010 4.060 3.960 4.150 712,000 2,864,660 4.0234 0.950 0.939 0.950 0.927 0.971 3,041,532 0.9418 1.25%
2023-12-28 0 4.010 4.000 4.020 3.810 4.020 1,196,000 4,746,860 3.9689 0.939 0.936 0.941 0.892 0.941 5,109,091 0.9291 3.89%
2023-12-27 0 3.860 3.860 3.910 3.750 3.920 1,258,000 4,830,800 3.8401 0.904 0.904 0.915 0.878 0.918 5,373,943 0.8989 2.93%
2023-12-22 0 3.750 3.750 3.770 3.660 3.770 574,000 2,136,780 3.7226 0.878 0.878 0.883 0.857 0.883 2,452,022 0.8714 1.63%
2023-12-21 0 3.690 3.690 3.720 3.680 3.740 188,000 699,600 3.7213 0.864 0.864 0.871 0.861 0.876 803,101 0.8711 -1.34%
2023-12-20 0 3.740 3.690 3.740 3.570 3.760 806,000 2,968,060 3.6825 0.876 0.864 0.876 0.836 0.880 3,443,083 0.8620 3.60%
2023-12-19 0 3.610 3.550 3.630 3.550 3.680 166,000 603,340 3.6346 0.845 0.831 0.850 0.831 0.861 709,121 0.8508 -1.63%
2023-12-18 0 3.670 3.620 3.630 3.640 3.700 174,000 639,520 3.6754 0.859 0.847 0.850 0.852 0.866 743,296 0.8604 0.00%
2023-12-15 0 3.670 3.600 3.680 3.620 3.690 142,000 520,860 3.6680 0.859 0.843 0.861 0.847 0.864 606,598 0.8587 1.38%
2023-12-14 0 3.620 3.620 3.720 3.450 3.620 212,000 742,320 3.5015 0.847 0.847 0.871 0.808 0.847 905,625 0.8197 4.93%
2023-12-13 0 3.450 3.440 3.510 3.450 3.510 258,000 901,140 3.4928 0.808 0.805 0.822 0.808 0.822 1,102,128 0.8176 -1.43%
2023-12-12 0 3.500 3.440 3.520 3.470 3.520 212,000 740,660 3.4937 0.819 0.805 0.824 0.812 0.824 905,625 0.8178 0.86%
2023-12-11 0 3.470 3.470 3.500 3.470 3.520 330,000 1,153,100 3.4942 0.812 0.812 0.819 0.812 0.824 1,409,699 0.8180 -1.14%
2023-12-08 0 3.510 3.490 3.550 3.490 3.580 202,000 711,940 3.5245 0.822 0.817 0.831 0.817 0.838 862,907 0.8250 -0.57%
2023-12-07 0 3.530 3.500 3.530 3.500 3.630 292,000 1,035,720 3.5470 0.826 0.819 0.826 0.819 0.850 1,247,370 0.8303 -2.49%
2023-12-06 0 3.620 3.620 3.630 3.620 3.710 228,000 835,880 3.6661 0.847 0.847 0.850 0.847 0.868 973,974 0.8582 -2.16%
2023-12-05 0 3.700 3.700 3.710 3.600 3.720 484,000 1,782,600 3.6831 0.866 0.866 0.868 0.843 0.871 2,067,559 0.8622 -0.54%
2023-12-04 0 3.720 3.700 3.720 3.550 3.720 1,242,000 4,530,300 3.6476 0.871 0.866 0.871 0.831 0.871 5,305,594 0.8539 4.79%
2023-12-01 0 3.550 3.530 3.550 3.510 3.590 378,000 1,338,940 3.5422 0.831 0.826 0.831 0.822 0.840 1,614,746 0.8292 -1.11%
2023-11-30 0 3.590 3.550 3.590 3.530 3.610 338,000 1,208,280 3.5748 0.840 0.831 0.840 0.826 0.845 1,443,874 0.8368 2.57%
2023-11-29 0 3.500 3.500 3.520 3.440 3.630 598,000 2,102,960 3.5167 0.819 0.819 0.824 0.805 0.850 2,554,545 0.8232 0.86%
2023-11-28 0 3.470 3.390 3.500 3.400 3.500 378,000 1,317,560 3.4856 0.812 0.794 0.819 0.796 0.819 1,614,746 0.8160 -2.25%
2023-11-27 0 3.550 3.500 3.550 3.350 3.550 442,000 1,525,100 3.4505 0.831 0.819 0.831 0.784 0.831 1,888,142 0.8077 4.41%
2023-11-24 0 3.400 3.260 3.420 3.260 3.400 354,000 1,189,480 3.3601 0.796 0.763 0.801 0.763 0.796 1,512,223 0.7866 1.49%
2023-11-23 0 3.350 3.280 3.300 3.300 3.400 200,000 675,100 3.3755 0.784 0.768 0.773 0.773 0.796 854,363 0.7902 -0.89%
2023-11-22 0 3.380 3.290 3.380 3.300 3.380 240,000 806,340 3.3598 0.791 0.770 0.791 0.773 0.791 1,025,236 0.7865 -0.29%
2023-11-21 0 3.390 3.310 3.410 3.320 3.440 184,000 626,480 3.4048 0.794 0.775 0.798 0.777 0.805 786,014 0.7970 -0.29%
2023-11-20 0 3.400 3.400 3.430 3.390 3.430 366,000 1,246,840 3.4067 0.796 0.796 0.803 0.794 0.803 1,563,484 0.7975 1.19%
2023-11-17 0 3.360 3.360 3.400 3.180 3.360 568,000 1,845,380 3.2489 0.787 0.787 0.796 0.744 0.787 2,426,391 0.7605 5.00%
2023-11-16 0 3.200 3.200 3.210 3.110 3.210 316,000 1,001,180 3.1683 0.749 0.749 0.751 0.728 0.751 1,349,894 0.7417 0.63%
2023-11-15 0 3.180 3.120 3.190 3.100 3.210 228,000 717,160 3.1454 0.744 0.730 0.747 0.726 0.751 973,974 0.7363 1.92%
2023-11-14 0 3.120 3.060 3.150 3.090 3.150 226,000 704,560 3.1175 0.730 0.716 0.737 0.723 0.737 965,430 0.7298 0.00%
2023-11-13 0 3.120 3.120 3.130 3.050 3.170 330,000 1,020,020 3.0910 0.730 0.730 0.733 0.714 0.742 1,409,699 0.7236 1.63%
2023-11-10 0 3.070 3.080 3.180 3.070 3.220 308,000 957,540 3.1089 0.719 0.721 0.744 0.719 0.754 1,315,719 0.7278 -2.23%
2023-11-09 0 3.140 3.100 3.160 3.090 3.180 206,000 650,380 3.1572 0.735 0.726 0.740 0.723 0.744 879,994 0.7391 0.00%
2023-11-08 0 3.140 3.120 3.160 3.110 3.210 152,000 485,220 3.1922 0.735 0.730 0.740 0.728 0.751 649,316 0.7473 -1.57%
2023-11-07 0 3.190 3.110 3.200 3.080 3.190 230,000 727,420 3.1627 0.747 0.728 0.749 0.721 0.747 982,517 0.7404 0.95%
2023-11-06 0 3.160 3.160 3.220 3.130 3.290 324,000 1,037,040 3.2007 0.740 0.740 0.754 0.733 0.770 1,384,068 0.7493 -2.77%
2023-11-03 0 3.250 3.250 3.300 3.240 3.290 188,000 611,080 3.2504 0.761 0.761 0.773 0.758 0.770 803,101 0.7609 0.62%
2023-11-02 0 3.230 3.200 3.250 3.180 3.290 236,000 765,140 3.2421 0.756 0.749 0.761 0.744 0.770 1,008,148 0.7590 -0.62%
2023-11-01 0 3.250 3.150 3.250 3.140 3.250 296,000 941,940 3.1822 0.761 0.737 0.761 0.735 0.761 1,264,457 0.7449 4.17%
2023-10-31 0 3.120 3.110 3.210 3.080 3.170 262,000 818,880 3.1255 0.730 0.728 0.751 0.721 0.742 1,119,216 0.7317 -1.27%
2023-10-30 0 3.160 3.140 3.170 3.140 3.240 278,000 887,700 3.1932 0.740 0.735 0.742 0.735 0.758 1,187,565 0.7475 -2.17%
2023-10-27 0 3.230 3.190 3.230 3.190 3.240 218,000 701,560 3.2182 0.756 0.747 0.756 0.747 0.758 931,256 0.7533 0.00%
2023-10-26 0 3.230 3.130 3.230 3.130 3.250 314,000 1,000,260 3.1855 0.756 0.733 0.756 0.733 0.761 1,341,350 0.7457 0.00%
2023-10-25 0 3.230 3.160 3.240 3.160 3.240 370,000 1,186,820 3.2076 0.756 0.740 0.758 0.740 0.758 1,580,572 0.7509 0.62%
2023-10-24 0 3.210 3.210 3.280 3.020 3.290 348,000 1,092,800 3.1402 0.751 0.751 0.768 0.707 0.770 1,486,592 0.7351 3.88%
2023-10-20 0 3.090 3.060 3.090 3.000 3.090 304,000 927,140 3.0498 0.723 0.716 0.723 0.702 0.723 1,298,632 0.7139 3.34%
2023-10-19 0 2.990 2.930 2.990 2.920 3.180 158,000 485,640 3.0737 0.700 0.686 0.700 0.684 0.744 674,947 0.7195 -6.85%
2023-10-18 0 3.210 3.070 3.220 3.080 3.260 190,000 605,020 3.1843 0.751 0.719 0.754 0.721 0.763 811,645 0.7454 -1.53%
2023-10-17 0 3.260 3.140 3.280 3.170 3.300 192,000 626,160 3.2613 0.763 0.735 0.768 0.742 0.773 820,189 0.7634 0.31%
2023-10-16 0 3.250 3.200 3.260 3.130 3.300 226,000 732,260 3.2401 0.761 0.749 0.763 0.733 0.773 965,430 0.7585 4.84%
2023-10-13 0 3.100 3.100 3.150 3.010 3.160 538,000 1,646,340 3.0601 0.726 0.726 0.737 0.705 0.740 2,298,237 0.7163 2.65%
2023-10-12 0 3.020 3.000 3.060 2.930 3.020 262,000 775,240 2.9589 0.707 0.702 0.716 0.686 0.707 1,119,216 0.6927 3.42%
2023-10-11 0 2.920 2.850 2.960 2.910 3.010 498,000 1,471,960 2.9557 0.684 0.667 0.693 0.681 0.705 2,127,364 0.6919 0.69%
2023-10-10 0 2.900 2.850 2.950 2.850 2.960 548,000 1,590,100 2.9016 0.679 0.667 0.691 0.667 0.693 2,340,955 0.6793 0.00%
2023-10-09 0 2.900 2.870 2.920 2.880 2.940 92,000 267,800 2.9109 0.679 0.672 0.684 0.674 0.688 393,007 0.6814 -1.36%
2023-10-06 0 2.940 2.890 2.940 2.900 2.960 208,000 609,380 2.9297 0.688 0.677 0.688 0.679 0.693 888,538 0.6858 1.03%
2023-10-05 0 2.910 2.900 2.940 2.910 3.000 290,000 855,000 2.9483 0.681 0.679 0.688 0.681 0.702 1,238,826 0.6902 -1.69%
2023-10-04 0 2.960 2.950 3.010 2.940 3.060 238,000 708,720 2.9778 0.693 0.691 0.705 0.688 0.716 1,016,692 0.6971 -1.33%
2023-10-03 0 3.000 3.000 3.070 3.000 3.060 216,000 657,780 3.0453 0.702 0.702 0.719 0.702 0.716 922,712 0.7129 -1.96%
2023-09-29 0 3.060 3.050 3.070 3.010 3.070 218,000 661,320 3.0336 0.716 0.714 0.719 0.705 0.719 931,256 0.7101 0.99%
2023-09-28 0 3.030 3.010 3.080 3.010 3.110 198,000 605,540 3.0583 0.709 0.705 0.721 0.705 0.728 845,819 0.7159 -1.30%
2023-09-27 0 3.070 3.050 3.120 3.060 3.090 154,000 471,960 3.0647 0.719 0.714 0.730 0.716 0.723 657,860 0.7174 0.00%
2023-09-26 0 3.070 3.040 3.070 3.000 3.080 334,000 1,017,480 3.0463 0.719 0.712 0.719 0.702 0.721 1,426,786 0.7131 0.33%
2023-09-25 0 3.060 3.010 3.060 3.040 3.200 370,000 1,152,320 3.1144 0.716 0.705 0.716 0.712 0.749 1,580,572 0.7291 -4.67%
2023-09-22 0 3.210 3.200 3.230 3.210 3.290 262,000 851,700 3.2508 0.751 0.749 0.756 0.751 0.770 1,119,216 0.7610 -1.23%
2023-09-21 0 3.250 3.240 3.290 3.230 3.320 214,000 704,060 3.2900 0.761 0.758 0.770 0.756 0.777 914,168 0.7702 -2.11%
2023-09-20 0 3.320 3.320 3.330 3.220 3.410 408,000 1,355,340 3.3219 0.777 0.777 0.780 0.754 0.798 1,742,901 0.7776 2.47%
2023-09-19 0 3.240 3.240 3.260 3.230 3.310 344,000 1,122,900 3.2642 0.758 0.758 0.763 0.756 0.775 1,469,504 0.7641 -1.82%
2023-09-18 0 3.300 3.250 3.320 3.230 3.350 226,000 748,320 3.3112 0.773 0.761 0.777 0.756 0.784 965,430 0.7751 -1.20%
2023-09-15 0 3.340 3.300 3.380 3.280 3.340 240,000 793,380 3.3058 0.782 0.773 0.791 0.768 0.782 1,025,236 0.7739 1.83%
2023-09-14 0 3.280 3.280 3.300 3.250 3.380 378,000 1,253,560 3.3163 0.768 0.768 0.773 0.761 0.791 1,614,746 0.7763 -2.38%
2023-09-13 0 3.360 3.330 3.370 3.360 3.600 402,000 1,399,440 3.4812 0.787 0.780 0.789 0.787 0.843 1,717,270 0.8149 -4.82%
2023-09-12 0 3.530 3.530 3.560 3.380 3.580 828,000 2,886,540 3.4862 0.826 0.826 0.833 0.791 0.838 3,537,063 0.8161 1.44%
2023-09-11 0 3.480 3.430 3.450 3.400 3.520 808,000 2,808,680 3.4761 0.815 0.803 0.808 0.796 0.824 3,451,627 0.8137 1.46%
2023-09-07 0 3.430 3.350 3.380 3.220 3.460 818,000 2,758,060 3.3717 0.803 0.784 0.791 0.754 0.810 3,494,345 0.7893 2.39%
2023-09-06 0 3.350 3.290 3.350 3.110 3.350 928,000 2,971,880 3.2025 0.784 0.770 0.784 0.728 0.784 3,964,244 0.7497 6.01%
2023-09-05 0 3.160 3.160 3.170 3.090 3.240 474,000 1,492,340 3.1484 0.740 0.740 0.742 0.723 0.758 2,024,840 0.7370 0.00%
2023-09-04 0 3.160 3.150 3.160 3.030 3.190 576,000 1,798,420 3.1223 0.740 0.737 0.740 0.709 0.747 2,460,566 0.7309 4.29%
2023-08-31 0 3.030 3.030 3.060 3.030 3.080 266,000 812,360 3.0540 0.709 0.709 0.716 0.709 0.721 1,136,303 0.7149 -1.62%
2023-08-30 0 3.080 3.030 3.080 3.010 3.080 306,000 926,220 3.0269 0.721 0.709 0.721 0.705 0.721 1,307,175 0.7086 2.33%
2023-08-29 0 3.010 2.990 3.020 2.960 3.040 206,000 621,120 3.0151 0.705 0.700 0.707 0.693 0.712 879,994 0.7058 0.00%
2023-08-28 0 3.010 3.000 3.010 2.970 3.060 332,000 999,920 3.0118 0.705 0.702 0.705 0.695 0.716 1,418,243 0.7050 1.01%
2023-08-25 0 2.980 2.980 3.030 2.920 3.110 516,000 1,542,060 2.9885 0.698 0.698 0.709 0.684 0.728 2,204,257 0.6996 -5.99%
2023-08-24 0 3.170 3.140 3.190 3.100 3.210 254,000 800,040 3.1498 0.742 0.735 0.747 0.726 0.751 1,085,041 0.7373 -0.94%
2023-08-23 0 3.200 3.170 3.200 3.070 3.220 974,000 3,060,140 3.1418 0.749 0.742 0.749 0.719 0.754 4,160,748 0.7355 5.61%
2023-08-22 0 3.030 3.030 3.050 3.000 3.060 330,000 1,002,040 3.0365 0.709 0.709 0.714 0.702 0.716 1,409,699 0.7108 2.36%
2023-08-21 0 2.960 2.950 2.960 2.940 3.100 622,000 1,880,480 3.0233 0.693 0.691 0.693 0.688 0.726 2,657,069 0.7077 2.07%
2023-08-18 0 2.900 2.900 2.960 2.780 2.930 600,000 1,687,380 2.8123 0.679 0.679 0.693 0.651 0.686 2,563,089 0.6583 3.57%
2023-08-17 0 2.800 2.770 2.800 2.770 2.800 538,000 1,500,700 2.7894 0.655 0.648 0.655 0.648 0.655 2,298,237 0.6530 1.08%
2023-08-16 0 2.770 2.770 2.800 2.710 2.800 1,340,000 3,741,240 2.7920 0.648 0.648 0.655 0.634 0.655 5,724,232 0.6536 -0.36%
2023-08-15 0 2.780 2.720 2.800 2.710 2.790 278,000 766,140 2.7559 0.651 0.637 0.655 0.634 0.653 1,187,565 0.6451 -0.71%
2023-08-14 0 2.800 2.800 2.820 2.770 2.800 2,128,000 5,955,980 2.7989 0.655 0.655 0.660 0.648 0.655 9,090,423 0.6552 0.72%
2023-08-11 0 2.780 2.740 2.800 2.740 2.810 640,000 1,785,180 2.7893 0.651 0.641 0.655 0.641 0.658 2,733,962 0.6530 -0.71%
2023-08-10 0 2.800 2.750 2.760 2.790 2.850 1,272,000 3,563,600 2.8016 0.655 0.644 0.646 0.653 0.667 5,433,749 0.6558 0.00%
2023-08-09 0 2.800 2.790 2.800 2.730 2.800 258,000 716,180 2.7759 0.655 0.653 0.655 0.639 0.655 1,102,128 0.6498 1.08%
2023-08-08 0 2.770 2.750 2.790 2.690 2.800 394,000 1,089,120 2.7643 0.648 0.644 0.653 0.630 0.655 1,683,095 0.6471 -0.72%
2023-08-07 0 2.790 2.770 2.800 2.770 2.820 506,000 1,414,200 2.7949 0.653 0.648 0.655 0.648 0.660 2,161,538 0.6543 -0.36%
2023-08-04 0 2.800 2.790 2.800 2.790 2.800 4,174,000 11,686,340 2.7998 0.655 0.653 0.655 0.653 0.655 17,830,556 0.6554 0.00%
2023-08-03 0 2.800 2.800 2.830 2.790 2.820 344,000 963,060 2.7996 0.655 0.655 0.662 0.653 0.660 1,469,504 0.6554 0.72%
2023-08-02 0 2.780 2.780 2.820 2.780 2.840 342,000 957,480 2.7996 0.651 0.651 0.660 0.651 0.665 1,460,961 0.6554 -0.36%
2023-08-01 0 2.790 2.790 2.820 2.790 2.830 262,000 735,540 2.8074 0.653 0.653 0.660 0.653 0.662 1,119,216 0.6572 0.00%
2023-07-31 0 2.790 2.790 2.820 2.770 2.810 1,054,000 2,952,360 2.8011 0.653 0.653 0.660 0.648 0.658 4,502,493 0.6557 -0.36%
2023-07-28 0 2.800 2.780 2.800 2.760 2.870 592,000 1,658,900 2.8022 0.655 0.651 0.655 0.646 0.672 2,528,915 0.6560 -1.06%
2023-07-27 0 2.830 2.820 2.890 2.780 2.970 1,002,000 2,817,200 2.8116 0.662 0.660 0.677 0.651 0.695 4,280,359 0.6582 1.07%
2023-07-26 0 2.800 2.790 2.800 2.740 2.800 774,000 2,157,720 2.7878 0.655 0.653 0.655 0.641 0.655 3,306,385 0.6526 2.94%
2023-07-25 0 2.720 2.720 2.760 2.690 2.780 258,000 706,360 2.7378 0.637 0.637 0.646 0.630 0.651 1,102,128 0.6409 0.74%
2023-07-24 0 2.700 2.690 2.780 2.700 2.790 224,000 621,500 2.7746 0.632 0.630 0.651 0.632 0.653 956,887 0.6495 -2.17%
2023-07-21 0 2.760 2.760 2.800 2.750 2.800 652,000 1,823,360 2.7966 0.646 0.646 0.655 0.644 0.655 2,785,223 0.6547 -0.72%
2023-07-20 0 2.780 2.780 2.800 2.760 2.800 346,000 964,300 2.7870 0.651 0.651 0.655 0.646 0.655 1,478,048 0.6524 -0.71%
2023-07-19 0 2.800 2.770 2.800 2.790 2.800 836,000 2,339,440 2.7984 0.655 0.648 0.655 0.653 0.655 3,571,237 0.6551 0.00%
2023-07-18 0 2.800 2.760 2.800 2.750 2.800 174,000 485,040 2.7876 0.655 0.646 0.655 0.644 0.655 743,296 0.6526 0.72%
2023-07-14 0 2.780 2.780 2.800 2.690 2.800 1,710,000 4,783,900 2.7976 0.651 0.651 0.655 0.630 0.655 7,304,804 0.6549 1.09%
2023-07-13 0 2.750 2.750 2.800 2.720 2.800 508,000 1,419,200 2.7937 0.644 0.644 0.655 0.637 0.655 2,170,082 0.6540 -0.72%
2023-07-12 0 2.770 2.760 2.790 2.740 2.800 262,000 730,660 2.7888 0.648 0.646 0.653 0.641 0.655 1,119,216 0.6528 -1.07%
2023-07-11 0 2.800 2.780 2.800 2.780 2.800 292,000 815,180 2.7917 0.655 0.651 0.655 0.651 0.655 1,247,370 0.6535 1.08%
2023-07-10 0 2.770 2.770 2.800 2.710 2.820 1,242,000 3,467,580 2.7919 0.648 0.648 0.655 0.634 0.660 5,305,594 0.6536 2.21%
2023-07-07 0 2.710 2.700 2.730 2.670 2.800 302,000 821,640 2.7207 0.634 0.632 0.639 0.625 0.655 1,290,088 0.6369 -3.21%
2023-07-06 0 2.800 2.750 2.800 2.760 2.950 462,000 1,335,960 2.8917 0.655 0.644 0.655 0.646 0.691 1,973,579 0.6769 -3.78%
2023-07-05 0 2.910 2.910 2.950 2.850 2.910 396,000 1,140,620 2.8804 0.681 0.681 0.691 0.667 0.681 1,691,639 0.6743 2.46%
2023-07-04 0 2.840 2.840 2.880 2.790 2.850 632,000 1,776,420 2.8108 0.665 0.665 0.674 0.653 0.667 2,699,787 0.6580 0.35%
2023-07-03 0 2.830 2.750 2.830 2.800 2.860 538,000 1,525,140 2.8348 0.662 0.644 0.662 0.655 0.670 2,298,237 0.6636 1.07%
2023-06-30 0 2.800 2.780 2.800 2.780 2.840 832,000 2,335,380 2.8069 0.655 0.651 0.655 0.651 0.665 3,554,150 0.6571 0.00%
2023-06-29 0 2.800 2.780 2.810 2.800 2.940 1,782,000 5,058,520 2.8387 0.655 0.651 0.658 0.655 0.688 7,612,375 0.6645 -1.75%
2023-06-28 0 2.850 2.860 2.890 2.850 3.170 1,332,000 3,924,300 2.9462 0.667 0.670 0.677 0.667 0.742 5,690,058 0.6897 -3.39%
2023-06-27 0 2.950 2.960 2.980 2.800 2.950 2,016,000 5,840,000 2.8968 0.691 0.693 0.698 0.655 0.691 8,611,979 0.6781 1.72%
2023-06-26 0 2.900 2.910 2.970 2.760 3.000 1,534,000 4,318,960 2.8155 0.679 0.681 0.695 0.646 0.702 6,552,964 0.6591 5.45%
2023-06-23 0 2.750 2.730 2.770 2.750 2.790 454,000 1,262,160 2.7801 0.644 0.639 0.648 0.644 0.653 1,939,404 0.6508 -1.79%
2023-06-21 0 2.800 2.790 2.800 2.790 2.850 3,026,000 8,534,860 2.8205 0.655 0.653 0.655 0.653 0.667 12,926,513 0.6603 0.00%
2023-06-20 0 2.800 2.790 2.800 2.790 2.800 260,000 726,300 2.7935 0.655 0.653 0.655 0.653 0.655 1,110,672 0.6539 0.00%
2023-06-19 0 2.800 2.780 2.800 2.750 2.810 792,000 2,212,100 2.7931 0.655 0.651 0.655 0.644 0.658 3,383,278 0.6538 2.19%
2023-06-16 0 2.740 2.740 2.780 2.740 2.880 534,000 1,491,660 2.7934 0.641 0.641 0.651 0.641 0.674 2,281,149 0.6539 -2.14%
2023-06-15 0 2.800 2.800 3.000 2.800 2.990 418,000 1,224,900 2.9304 0.655 0.655 0.702 0.655 0.700 1,785,619 0.6860 -5.08%
2023-06-14 0 2.950 2.950 3.100 2.810 3.080 534,000 1,578,320 2.9557 0.691 0.691 0.726 0.658 0.721 2,281,149 0.6919 5.36%
2023-06-13 0 2.800 2.770 2.800 2.740 2.800 256,000 714,160 2.7897 0.655 0.648 0.655 0.641 0.655 1,093,585 0.6530 0.36%
2023-06-12 0 2.790 2.750 2.800 2.720 2.800 382,000 1,062,620 2.7817 0.653 0.644 0.655 0.637 0.655 1,631,833 0.6512 -0.36%
2023-06-09 0 2.800 2.780 2.800 2.770 2.800 278,000 774,620 2.7864 0.655 0.651 0.655 0.648 0.655 1,187,565 0.6523 0.36%
2023-06-08 0 2.790 2.750 2.780 2.730 2.800 530,000 1,480,740 2.7938 0.653 0.644 0.651 0.639 0.655 2,264,062 0.6540 -0.36%
2023-06-07 0 2.800 2.710 2.800 2.700 2.800 356,000 986,780 2.7719 0.655 0.634 0.655 0.632 0.655 1,520,766 0.6489 0.96%
2023-06-06 0 2.880 2.810 2.880 2.730 2.930 526,000 1,477,520 2.8090 0.649 0.633 0.649 0.615 0.661 2,333,257 0.6332 5.49%
2023-06-05 0 2.730 2.710 2.740 2.660 2.730 350,000 945,020 2.7001 0.615 0.611 0.618 0.600 0.615 1,552,547 0.6087 2.63%
2023-06-02 0 2.660 2.580 2.660 2.580 2.680 304,000 801,480 2.6364 0.600 0.582 0.600 0.582 0.604 1,348,498 0.5944 3.10%
2023-06-01 0 2.580 2.550 2.600 2.520 2.610 318,000 813,420 2.5579 0.582 0.575 0.586 0.568 0.588 1,410,600 0.5766 -0.77%
2023-05-31 0 2.600 2.540 2.600 2.530 2.630 326,000 845,640 2.5940 0.586 0.573 0.586 0.570 0.593 1,446,087 0.5848 0.00%
2023-05-30 0 2.600 2.580 2.610 2.540 2.670 372,000 971,740 2.6122 0.586 0.582 0.588 0.573 0.602 1,650,136 0.5889 3.17%
2023-05-29 0 2.520 2.490 2.520 2.490 2.520 236,000 589,200 2.4966 0.568 0.561 0.568 0.561 0.568 1,046,860 0.5628 2.02%
2023-05-25 0 2.470 2.470 2.520 2.460 2.520 272,000 675,460 2.4833 0.557 0.557 0.568 0.555 0.568 1,206,551 0.5598 -0.40%
2023-05-24 0 2.480 2.460 2.530 2.470 2.530 206,000 515,660 2.5032 0.559 0.555 0.570 0.557 0.570 913,785 0.5643 0.40%
2023-05-23 0 2.470 2.460 2.530 2.470 2.530 266,000 669,040 2.5152 0.557 0.555 0.570 0.557 0.570 1,179,936 0.5670 -0.80%
2023-05-22 0 2.490 2.460 2.500 2.460 2.540 202,000 506,520 2.5075 0.561 0.555 0.564 0.555 0.573 896,042 0.5653 -0.80%
2023-05-19 0 2.510 2.450 2.530 2.460 2.540 260,000 650,240 2.5009 0.566 0.552 0.570 0.555 0.573 1,153,321 0.5638 -0.79%
2023-05-18 0 2.530 2.500 2.550 2.500 2.630 290,000 742,520 2.5604 0.570 0.564 0.575 0.564 0.593 1,286,396 0.5772 -0.78%
2023-05-17 0 2.550 2.550 2.610 2.550 2.620 210,000 546,480 2.6023 0.575 0.575 0.588 0.575 0.591 931,528 0.5866 -2.67%
2023-05-16 0 2.620 2.610 2.630 2.550 2.620 276,000 710,760 2.5752 0.591 0.588 0.593 0.575 0.591 1,224,294 0.5805 2.75%
2023-05-15 0 2.550 2.560 2.570 2.500 2.600 286,000 729,940 2.5522 0.575 0.577 0.579 0.564 0.586 1,268,653 0.5754 0.00%
2023-05-12 0 2.550 2.490 2.500 2.490 2.570 252,000 635,880 2.5233 0.575 0.561 0.564 0.561 0.579 1,117,834 0.5689 -3.77%
2023-05-11 0 2.650 2.500 2.660 2.520 2.650 206,000 532,120 2.5831 0.597 0.564 0.600 0.568 0.597 913,785 0.5823 1.92%
2023-05-10 0 2.600 2.480 2.650 2.470 2.670 92,000 233,100 2.5337 0.586 0.559 0.597 0.557 0.602 408,098 0.5712 -0.76%
2023-05-09 0 2.620 2.610 2.710 2.620 2.710 144,000 389,040 2.7017 0.591 0.588 0.611 0.591 0.611 638,762 0.6091 -3.68%
2023-05-08 0 2.720 2.580 2.740 2.580 2.740 254,000 681,760 2.6841 0.613 0.582 0.618 0.582 0.618 1,126,706 0.6051 5.84%
2023-05-05 0 2.570 2.650 2.670 2.570 2.720 392,000 1,041,180 2.6561 0.579 0.597 0.602 0.579 0.613 1,738,853 0.5988 -5.17%
2023-05-04 0 2.710 2.680 2.710 2.680 2.800 470,000 1,297,860 2.7614 0.611 0.604 0.611 0.604 0.631 2,084,849 0.6225 -2.17%
2023-05-03 0 2.770 2.720 2.770 2.720 2.820 340,000 946,080 2.7826 0.624 0.613 0.624 0.613 0.636 1,508,189 0.6273 0.00%
2023-05-02 0 2.770 2.760 2.770 2.690 2.800 324,000 894,560 2.7610 0.624 0.622 0.624 0.606 0.631 1,437,215 0.6224 5.32%
2023-04-28 0 2.630 2.540 2.700 2.510 2.740 894,000 2,364,840 2.6452 0.593 0.573 0.609 0.566 0.618 3,965,649 0.5963 2.73%
2023-04-27 0 2.560 2.560 2.580 2.450 2.650 964,000 2,477,100 2.5696 0.577 0.577 0.582 0.552 0.597 4,276,159 0.5793 4.07%
2023-04-26 0 2.460 2.380 2.460 2.310 2.550 684,000 1,631,080 2.3846 0.555 0.537 0.555 0.521 0.575 3,034,121 0.5376 5.13%
2023-04-25 0 2.340 2.310 2.350 2.290 2.370 468,000 1,096,440 2.3428 0.528 0.521 0.530 0.516 0.534 2,075,977 0.5282 0.00%
2023-04-24 0 2.340 2.280 2.340 2.190 2.340 554,000 1,268,120 2.2890 0.528 0.514 0.528 0.494 0.528 2,457,460 0.5160 6.85%
2023-04-21 0 2.190 2.150 2.210 2.140 2.240 298,000 653,340 2.1924 0.494 0.485 0.498 0.482 0.505 1,321,883 0.4942 0.00%
2023-04-20 0 2.190 2.160 2.200 2.160 2.340 318,000 714,900 2.2481 0.494 0.487 0.496 0.487 0.528 1,410,600 0.5068 -4.37%
2023-04-19 0 2.290 2.260 2.300 2.270 2.400 292,000 680,140 2.3292 0.516 0.509 0.519 0.512 0.541 1,295,268 0.5251 0.88%
2023-04-18 0 2.270 2.250 2.270 2.170 2.350 594,000 1,350,360 2.2733 0.512 0.507 0.512 0.489 0.530 2,634,894 0.5125 5.09%
2023-04-17 0 2.160 2.160 2.220 1.960 2.190 998,000 2,096,000 2.1002 0.487 0.487 0.500 0.442 0.494 4,426,977 0.4735 7.46%
2023-04-14 0 2.010 1.950 2.010 1.950 2.010 328,000 653,960 1.9938 0.453 0.440 0.453 0.440 0.453 1,454,959 0.4495 0.50%
2023-04-13 0 2.000 1.960 2.000 1.950 2.010 298,000 590,640 1.9820 0.451 0.442 0.451 0.440 0.453 1,321,883 0.4468 0.00%
2023-04-12 0 2.000 1.950 2.010 1.890 2.030 554,000 1,085,940 1.9602 0.451 0.440 0.453 0.426 0.458 2,457,460 0.4419 4.17%
2023-04-11 0 1.920 1.910 1.920 1.860 1.950 414,000 793,040 1.9156 0.433 0.431 0.433 0.419 0.440 1,836,442 0.4318 -2.04%
2023-04-06 0 1.960 1.940 1.960 1.940 2.050 380,000 753,760 1.9836 0.442 0.437 0.442 0.437 0.462 1,685,623 0.4472 0.00%
2023-04-04 0 1.960 1.910 1.970 1.910 1.980 266,000 521,780 1.9616 0.442 0.431 0.444 0.431 0.446 1,179,936 0.4422 0.51%
2023-04-03 0 1.950 1.940 1.950 1.940 1.990 652,000 1,276,100 1.9572 0.440 0.437 0.440 0.437 0.449 2,892,174 0.4412 0.00%
2023-03-31 0 1.950 1.950 2.000 1.950 2.000 254,000 507,140 1.9966 0.440 0.440 0.451 0.440 0.451 1,126,706 0.4501 -2.01%
2023-03-30 0 1.990 1.950 2.000 1.950 1.990 254,000 503,700 1.9831 0.449 0.440 0.451 0.440 0.449 1,126,706 0.4471 0.51%
2023-03-29 0 1.980 1.950 2.010 1.970 2.000 256,000 506,800 1.9797 0.446 0.440 0.453 0.444 0.451 1,135,577 0.4463 -0.50%
2023-03-28 0 1.990 1.940 2.010 1.940 2.000 314,000 621,720 1.9800 0.449 0.437 0.453 0.437 0.451 1,392,857 0.4464 0.00%
2023-03-27 0 1.990 1.960 2.000 1.960 2.010 322,000 638,700 1.9835 0.449 0.442 0.451 0.442 0.453 1,428,343 0.4472 0.51%
2023-03-24 0 1.980 1.940 2.020 1.950 2.000 306,000 609,040 1.9903 0.446 0.437 0.455 0.440 0.451 1,357,370 0.4487 0.51%
2023-03-23 0 1.970 1.930 2.010 1.940 1.970 306,000 598,420 1.9556 0.444 0.435 0.453 0.437 0.444 1,357,370 0.4409 0.00%
2023-03-22 0 1.970 1.920 2.000 1.950 1.990 340,000 669,040 1.9678 0.444 0.433 0.451 0.440 0.449 1,508,189 0.4436 1.55%
2023-03-21 0 1.940 1.940 1.980 1.940 2.030 324,000 647,740 1.9992 0.437 0.437 0.446 0.437 0.458 1,437,215 0.4507 -2.02%
2023-03-20 0 1.980 1.950 2.000 1.910 2.010 276,000 542,220 1.9646 0.446 0.440 0.451 0.431 0.453 1,224,294 0.4429 3.13%
2023-03-17 0 1.920 1.920 1.950 1.890 1.950 618,000 1,173,120 1.8983 0.433 0.433 0.440 0.426 0.440 2,741,355 0.4279 1.05%
2023-03-16 0 1.900 1.870 1.920 1.890 1.970 634,000 1,214,800 1.9161 0.428 0.422 0.433 0.426 0.444 2,812,328 0.4320 -5.47%
2023-03-15 0 2.010 1.950 2.010 1.960 2.030 826,000 1,643,420 1.9896 0.453 0.440 0.453 0.442 0.458 3,664,011 0.4485 -0.99%
2023-03-14 0 2.030 1.980 2.030 1.980 2.030 252,000 506,420 2.0096 0.458 0.446 0.458 0.446 0.458 1,117,834 0.4530 0.50%
2023-03-13 0 2.020 1.990 2.030 1.990 2.060 276,000 562,480 2.0380 0.455 0.449 0.458 0.449 0.464 1,224,294 0.4594 -1.46%
2023-03-10 0 2.050 2.000 2.050 2.000 2.060 274,000 563,540 2.0567 0.462 0.451 0.462 0.451 0.464 1,215,423 0.4637 -0.49%
2023-03-09 0 2.060 2.000 2.070 2.010 2.060 276,000 562,540 2.0382 0.464 0.451 0.467 0.453 0.464 1,224,294 0.4595 1.48%
2023-03-08 0 2.030 1.990 2.040 1.980 2.030 290,000 584,640 2.0160 0.458 0.449 0.460 0.446 0.458 1,286,396 0.4545 0.50%
2023-03-07 0 2.020 1.970 2.030 1.990 2.020 292,000 585,200 2.0041 0.455 0.444 0.458 0.449 0.455 1,295,268 0.4518 0.50%
2023-03-06 0 2.010 1.980 2.020 1.980 2.010 278,000 558,120 2.0076 0.453 0.446 0.455 0.446 0.453 1,233,166 0.4526 0.00%
2023-03-03 0 2.010 1.970 2.010 1.960 2.040 750,000 1,492,220 1.9896 0.453 0.444 0.453 0.442 0.460 3,326,887 0.4485 -0.50%
2023-03-02 0 2.020 2.020 2.100 2.010 2.090 234,000 482,420 2.0616 0.455 0.455 0.473 0.453 0.471 1,037,989 0.4648 -3.35%
2023-03-01 0 2.090 2.040 2.100 2.040 2.090 316,000 650,120 2.0573 0.471 0.460 0.473 0.460 0.471 1,401,728 0.4638 0.97%
2023-02-28 0 2.070 2.020 2.130 2.020 2.120 274,000 573,240 2.0921 0.467 0.455 0.480 0.455 0.478 1,215,423 0.4716 -1.43%
2023-02-27 0 2.100 2.010 2.120 2.040 2.130 290,000 610,340 2.1046 0.473 0.453 0.478 0.460 0.480 1,286,396 0.4745 0.00%
2023-02-24 0 2.100 2.030 2.120 2.040 2.110 274,000 572,080 2.0879 0.473 0.458 0.478 0.460 0.476 1,215,423 0.4707 -0.47%
2023-02-23 0 2.110 2.050 2.130 2.080 2.120 292,000 616,140 2.1101 0.476 0.462 0.480 0.469 0.478 1,295,268 0.4757 0.96%
2023-02-22 0 2.090 2.080 2.170 2.090 2.160 284,000 609,080 2.1446 0.471 0.469 0.489 0.471 0.487 1,259,781 0.4835 -2.79%
2023-02-21 0 2.150 2.130 2.220 2.130 2.200 248,000 533,260 2.1502 0.485 0.480 0.500 0.480 0.496 1,100,091 0.4847 0.94%
2023-02-20 0 2.130 2.080 2.130 2.090 2.150 282,000 601,100 2.1316 0.480 0.469 0.480 0.471 0.485 1,250,909 0.4805 0.00%
2023-02-17 0 2.130 2.080 2.140 2.080 2.130 296,000 625,520 2.1132 0.480 0.469 0.482 0.469 0.480 1,313,011 0.4764 2.40%
2023-02-16 0 2.080 2.030 2.080 2.040 2.080 292,000 604,420 2.0699 0.469 0.458 0.469 0.460 0.469 1,295,268 0.4666 0.00%
2023-02-15 0 2.080 2.040 2.080 2.030 2.090 284,000 589,100 2.0743 0.469 0.460 0.469 0.458 0.471 1,259,781 0.4676 0.48%
2023-02-14 0 2.070 2.010 2.080 1.950 2.080 306,000 614,000 2.0065 0.467 0.453 0.469 0.440 0.469 1,357,370 0.4523 0.98%
2023-02-13 0 2.050 2.040 2.060 2.050 2.150 304,000 641,000 2.1086 0.462 0.460 0.464 0.462 0.485 1,348,498 0.4753 -5.09%
2023-02-10 0 2.160 2.130 2.180 2.140 2.270 254,000 559,520 2.2028 0.487 0.480 0.491 0.482 0.512 1,126,706 0.4966 -2.26%
2023-02-09 0 2.210 2.170 2.230 2.030 2.210 348,000 725,160 2.0838 0.498 0.489 0.503 0.458 0.498 1,543,676 0.4698 8.33%
2023-02-08 0 2.040 1.980 2.040 1.990 2.040 386,000 775,080 2.0080 0.460 0.446 0.460 0.449 0.460 1,712,238 0.4527 2.51%
2023-02-07 0 1.990 1.980 2.000 1.960 2.000 342,000 679,000 1.9854 0.449 0.446 0.451 0.442 0.451 1,517,060 0.4476 -0.50%
2023-02-06 0 2.000 1.980 2.000 1.980 2.000 246,000 489,420 1.9895 0.451 0.446 0.451 0.446 0.451 1,091,219 0.4485 0.00%
2023-02-03 0 2.000 1.970 2.000 1.970 2.000 278,000 553,280 1.9902 0.451 0.444 0.451 0.444 0.451 1,233,166 0.4487 0.00%
2023-02-02 0 2.000 1.980 2.000 1.980 2.020 720,000 1,430,140 1.9863 0.451 0.446 0.451 0.446 0.455 3,193,811 0.4478 0.50%
2023-02-01 0 1.990 1.940 1.990 1.950 2.040 310,000 616,300 1.9881 0.449 0.437 0.449 0.440 0.460 1,375,113 0.4482 0.00%
2023-01-31 0 1.990 1.940 1.990 1.930 1.990 254,000 501,940 1.9761 0.449 0.437 0.449 0.435 0.449 1,126,706 0.4455 0.00%
2023-01-30 0 1.990 1.930 2.000 1.940 2.010 256,000 505,620 1.9751 0.449 0.435 0.451 0.437 0.453 1,135,577 0.4453 -0.50%
2023-01-27 0 2.000 1.950 2.000 1.970 2.000 284,000 563,120 1.9828 0.451 0.440 0.451 0.444 0.451 1,259,781 0.4470 1.52%
2023-01-26 0 1.970 1.940 1.970 1.900 1.990 296,000 576,860 1.9489 0.444 0.437 0.444 0.428 0.449 1,313,011 0.4393 0.00%
2023-01-20 0 1.970 1.900 1.970 1.900 1.970 312,000 596,080 1.9105 0.444 0.428 0.444 0.428 0.444 1,383,985 0.4307 3.14%
2023-01-19 0 1.910 1.880 1.910 1.890 1.910 286,000 543,320 1.8997 0.431 0.424 0.431 0.426 0.431 1,268,653 0.4283 0.53%
2023-01-18 0 1.900 1.880 1.910 1.880 1.910 284,000 538,860 1.8974 0.428 0.424 0.431 0.424 0.431 1,259,781 0.4277 0.00%
2023-01-17 0 1.900 1.880 1.900 1.880 1.910 344,000 652,080 1.8956 0.428 0.424 0.428 0.424 0.431 1,525,932 0.4273 0.00%
2023-01-16 0 1.900 1.880 1.900 1.890 1.920 340,000 647,520 1.9045 0.428 0.424 0.428 0.426 0.433 1,508,189 0.4293 0.00%
2023-01-13 0 1.900 1.880 1.910 1.870 1.920 314,000 597,280 1.9022 0.428 0.424 0.431 0.422 0.433 1,392,857 0.4288 -1.55%
2023-01-12 0 1.930 1.880 1.930 1.880 1.930 286,000 546,700 1.9115 0.435 0.424 0.435 0.424 0.435 1,268,653 0.4309 1.05%
2023-01-11 0 1.910 1.880 1.910 1.870 1.910 314,000 595,300 1.8959 0.431 0.424 0.431 0.422 0.431 1,392,857 0.4274 1.06%
2023-01-10 0 1.890 1.850 1.900 1.870 1.920 264,000 503,320 1.9065 0.426 0.417 0.428 0.422 0.433 1,171,064 0.4298 0.53%
2023-01-09 0 1.880 1.870 1.900 1.880 1.980 322,000 625,000 1.9410 0.424 0.422 0.428 0.424 0.446 1,428,343 0.4376 -4.08%
2023-01-06 0 1.960 1.930 1.980 1.900 1.970 296,000 576,740 1.9484 0.442 0.435 0.446 0.428 0.444 1,313,011 0.4392 1.55%
2023-01-05 0 1.930 1.900 1.940 1.870 1.940 300,000 576,640 1.9221 0.435 0.428 0.437 0.422 0.437 1,330,755 0.4333 1.58%
2023-01-04 0 1.900 1.860 1.900 1.890 1.970 316,000 612,680 1.9389 0.428 0.419 0.428 0.426 0.444 1,401,728 0.4371 -3.06%
2023-01-03 0 1.960 1.910 1.970 1.910 1.970 268,000 523,700 1.9541 0.442 0.431 0.444 0.431 0.444 1,188,808 0.4405 0.51%
2022-12-30 0 1.950 1.910 1.950 1.880 1.960 316,000 611,340 1.9346 0.440 0.431 0.440 0.424 0.442 1,401,728 0.4361 -0.51%
2022-12-29 0 1.960 1.910 1.970 1.920 1.980 310,000 609,780 1.9670 0.442 0.431 0.444 0.433 0.446 1,375,113 0.4434 0.00%
2022-12-28 0 1.960 1.870 1.980 1.870 1.960 310,000 593,180 1.9135 0.442 0.422 0.446 0.422 0.442 1,375,113 0.4314 3.70%
2022-12-23 0 1.890 1.850 1.910 1.890 1.920 156,000 297,280 1.9056 0.426 0.417 0.431 0.426 0.433 691,992 0.4296 0.00%
2022-12-22 0 1.890 1.890 1.930 1.890 1.930 156,000 300,080 1.9236 0.426 0.426 0.435 0.426 0.435 691,992 0.4336 -2.07%
2022-12-21 0 1.930 1.900 1.940 1.910 1.930 240,000 461,300 1.9221 0.435 0.428 0.437 0.431 0.435 1,064,604 0.4333 -0.52%
2022-12-20 0 1.940 1.910 1.940 1.910 1.990 274,000 534,000 1.9489 0.437 0.431 0.437 0.431 0.449 1,215,423 0.4394 -0.51%
2022-12-19 0 1.950 1.910 1.960 1.950 1.970 308,000 603,240 1.9586 0.440 0.431 0.442 0.440 0.444 1,366,242 0.4415 0.00%
2022-12-16 0 1.950 1.910 1.950 1.910 1.950 314,000 607,420 1.9345 0.440 0.431 0.440 0.431 0.440 1,392,857 0.4361 1.04%
2022-12-15 0 1.930 1.900 1.940 1.910 1.960 300,000 582,040 1.9401 0.435 0.428 0.437 0.431 0.442 1,330,755 0.4374 -0.52%
2022-12-14 0 1.940 1.900 1.950 1.900 1.950 278,000 536,940 1.9314 0.437 0.428 0.440 0.428 0.440 1,233,166 0.4354 0.00%
2022-12-13 0 1.940 1.890 1.940 1.880 1.960 306,000 591,420 1.9327 0.437 0.426 0.437 0.424 0.442 1,357,370 0.4357 0.00%
2022-12-12 0 1.940 1.930 1.970 1.940 1.980 308,000 604,320 1.9621 0.437 0.435 0.444 0.437 0.446 1,366,242 0.4423 -2.02%
2022-12-09 0 1.980 1.930 1.980 1.930 2.000 294,000 583,580 1.9850 0.446 0.435 0.446 0.435 0.451 1,304,140 0.4475 -0.50%
2022-12-08 0 1.990 1.940 1.990 1.970 1.990 304,000 601,540 1.9788 0.449 0.437 0.449 0.444 0.449 1,348,498 0.4461 1.53%
2022-12-07 0 1.960 1.910 1.970 1.910 1.970 242,000 473,780 1.9578 0.442 0.431 0.444 0.431 0.444 1,073,475 0.4414 0.00%
2022-12-06 0 1.960 1.950 1.960 1.950 1.990 284,000 559,660 1.9706 0.442 0.440 0.442 0.440 0.449 1,259,781 0.4443 -2.00%
2022-12-05 0 2.000 1.960 2.000 1.970 2.020 306,000 612,520 2.0017 0.451 0.442 0.451 0.444 0.455 1,357,370 0.4513 0.00%
2022-12-02 0 2.000 1.960 2.000 1.970 2.020 320,000 641,380 2.0043 0.451 0.442 0.451 0.444 0.455 1,419,472 0.4518 -0.50%
2022-12-01 0 2.010 1.950 2.010 2.000 2.010 286,000 572,560 2.0020 0.453 0.440 0.453 0.451 0.453 1,268,653 0.4513 0.50%
2022-11-30 0 2.000 1.960 2.000 1.960 2.000 294,000 585,900 1.9929 0.451 0.442 0.451 0.442 0.451 1,304,140 0.4493 0.50%
2022-11-29 0 1.990 1.950 1.990 1.960 1.990 278,000 550,980 1.9819 0.449 0.440 0.449 0.442 0.449 1,233,166 0.4468 0.51%
2022-11-28 0 1.980 1.980 1.990 1.910 1.980 376,000 735,280 1.9555 0.446 0.446 0.449 0.431 0.446 1,667,879 0.4408 1.02%
2022-11-25 0 1.960 1.940 1.970 1.920 1.960 362,000 705,920 1.9501 0.442 0.437 0.444 0.433 0.442 1,605,777 0.4396 0.00%
2022-11-24 0 1.960 1.910 1.980 1.920 1.980 346,000 676,480 1.9551 0.442 0.431 0.446 0.433 0.446 1,534,804 0.4408 1.03%
2022-11-23 0 1.940 1.900 1.950 1.890 1.960 368,000 712,520 1.9362 0.437 0.428 0.440 0.426 0.442 1,632,392 0.4365 0.00%
2022-11-22 0 1.940 1.900 1.950 1.890 1.940 356,000 685,520 1.9256 0.437 0.428 0.440 0.426 0.437 1,579,162 0.4341 1.04%
2022-11-21 0 1.920 1.850 1.920 1.880 1.960 336,000 641,500 1.9092 0.433 0.417 0.433 0.424 0.442 1,490,445 0.4304 0.00%
2022-11-18 0 1.920 1.890 1.940 1.890 1.950 310,000 597,700 1.9281 0.433 0.426 0.437 0.426 0.440 1,375,113 0.4347 -1.03%
2022-11-17 0 1.940 1.870 1.950 1.880 1.950 278,000 533,340 1.9185 0.437 0.422 0.440 0.424 0.440 1,233,166 0.4325 0.52%
2022-11-16 0 1.930 1.850 1.940 1.860 1.940 264,000 503,980 1.9090 0.435 0.417 0.437 0.419 0.437 1,171,064 0.4304 1.05%
2022-11-15 0 1.910 1.870 1.930 1.890 1.940 278,000 530,920 1.9098 0.431 0.422 0.435 0.426 0.437 1,233,166 0.4305 0.53%
2022-11-14 0 1.900 1.870 1.900 1.860 1.910 272,000 518,400 1.9059 0.428 0.422 0.428 0.419 0.431 1,206,551 0.4297 -1.55%
2022-11-11 0 1.930 1.880 1.930 1.900 1.930 314,000 601,140 1.9145 0.435 0.424 0.435 0.428 0.435 1,392,857 0.4316 -0.52%
2022-11-10 0 1.940 1.900 1.940 1.880 1.940 292,000 562,380 1.9260 0.437 0.428 0.437 0.424 0.437 1,295,268 0.4342 0.00%
2022-11-09 0 1.940 1.920 1.940 1.900 1.960 288,000 558,340 1.9387 0.437 0.433 0.437 0.428 0.442 1,277,525 0.4370 0.00%
2022-11-08 0 1.940 1.890 1.950 1.880 1.960 276,000 533,300 1.9322 0.437 0.426 0.440 0.424 0.442 1,224,294 0.4356 -0.51%
2022-11-07 0 1.950 1.920 1.960 1.910 1.960 316,000 614,340 1.9441 0.440 0.433 0.442 0.431 0.442 1,401,728 0.4383 0.00%
2022-11-04 0 1.950 1.890 1.950 1.900 1.960 308,000 600,000 1.9481 0.440 0.426 0.440 0.428 0.442 1,366,242 0.4392 -0.51%
2022-11-03 0 1.960 1.900 1.970 1.910 1.960 286,000 557,980 1.9510 0.442 0.428 0.444 0.431 0.442 1,268,653 0.4398 -0.51%
2022-11-02 0 1.970 1.920 1.970 1.930 1.970 254,000 498,020 1.9607 0.444 0.433 0.444 0.435 0.444 1,126,706 0.4420 1.03%
2022-11-01 0 1.950 1.870 1.960 1.880 1.950 282,000 542,540 1.9239 0.440 0.422 0.442 0.424 0.440 1,250,909 0.4337 1.04%
2022-10-31 0 1.930 1.930 1.950 1.870 1.940 412,000 790,060 1.9176 0.435 0.435 0.440 0.422 0.437 1,827,570 0.4323 0.00%
2022-10-28 0 1.930 1.860 1.930 1.870 1.940 306,000 588,260 1.9224 0.435 0.419 0.435 0.422 0.437 1,357,370 0.4334 0.00%
2022-10-27 0 1.930 1.870 1.940 1.910 1.940 280,000 539,080 1.9253 0.435 0.422 0.437 0.431 0.437 1,242,038 0.4340 2.12%
2022-10-26 0 1.890 1.870 1.900 1.900 1.940 242,000 464,580 1.9198 0.426 0.422 0.428 0.428 0.437 1,073,475 0.4328 -1.05%
2022-10-25 0 1.910 1.850 1.910 1.860 1.910 292,000 550,620 1.8857 0.431 0.417 0.431 0.419 0.431 1,295,268 0.4251 0.00%
2022-10-24 0 1.910 1.850 1.910 1.850 1.930 296,000 560,100 1.8922 0.431 0.417 0.431 0.417 0.435 1,313,011 0.4266 -2.05%
2022-10-21 0 1.950 1.890 1.960 1.890 1.960 260,000 505,980 1.9461 0.440 0.426 0.442 0.426 0.442 1,153,321 0.4387 0.00%
2022-10-20 0 1.950 1.830 1.950 1.840 1.950 356,000 672,920 1.8902 0.440 0.413 0.440 0.415 0.440 1,579,162 0.4261 2.63%
2022-10-19 0 1.900 1.840 1.910 1.780 1.920 364,000 668,120 1.8355 0.428 0.415 0.431 0.401 0.433 1,614,649 0.4138 3.83%
2022-10-18 0 1.830 1.810 1.830 1.790 1.840 288,000 526,060 1.8266 0.413 0.408 0.413 0.404 0.415 1,277,525 0.4118 -0.54%
2022-10-17 0 1.840 1.840 1.850 1.800 1.840 306,000 560,060 1.8303 0.415 0.415 0.417 0.406 0.415 1,357,370 0.4126 0.55%
2022-10-14 0 1.830 1.800 1.850 1.790 1.860 296,000 541,700 1.8301 0.413 0.406 0.417 0.404 0.419 1,313,011 0.4126 0.55%
2022-10-13 0 1.820 1.770 1.840 1.760 1.830 316,000 567,100 1.7946 0.410 0.399 0.415 0.397 0.413 1,401,728 0.4046 0.00%
2022-10-12 0 1.820 1.790 1.830 1.780 1.870 286,000 519,680 1.8171 0.410 0.404 0.413 0.401 0.422 1,268,653 0.4096 0.00%
2022-10-11 0 1.820 1.800 1.840 1.810 1.840 308,000 561,300 1.8224 0.410 0.406 0.415 0.408 0.415 1,366,242 0.4108 -0.55%
2022-10-10 0 1.830 1.820 1.860 1.830 1.880 306,000 564,360 1.8443 0.413 0.410 0.419 0.413 0.424 1,357,370 0.4158 -2.66%
2022-10-07 0 1.880 1.810 1.880 1.820 1.900 298,000 558,660 1.8747 0.424 0.408 0.424 0.410 0.428 1,321,883 0.4226 0.00%
2022-10-06 0 1.880 1.860 1.880 1.870 1.890 306,000 575,720 1.8814 0.424 0.419 0.424 0.422 0.426 1,357,370 0.4241 0.53%
2022-10-05 0 1.870 1.830 1.870 1.820 1.880 346,000 640,020 1.8498 0.422 0.413 0.422 0.410 0.424 1,534,804 0.4170 2.19%
2022-10-03 0 1.830 1.770 1.840 1.790 1.840 278,000 506,060 1.8204 0.413 0.399 0.415 0.404 0.415 1,233,166 0.4104 1.10%
2022-09-30 0 1.810 1.780 1.820 1.800 1.840 316,000 575,620 1.8216 0.408 0.401 0.410 0.406 0.415 1,401,728 0.4107 -0.55%
2022-09-29 0 1.820 1.810 1.840 1.820 1.890 286,000 532,380 1.8615 0.410 0.408 0.415 0.410 0.426 1,268,653 0.4196 -1.62%
2022-09-28 0 1.850 1.830 1.870 1.850 1.910 306,000 570,480 1.8643 0.417 0.413 0.422 0.417 0.431 1,357,370 0.4203 -1.60%
2022-09-27 0 1.880 1.860 1.900 1.840 1.890 278,000 520,160 1.8711 0.424 0.419 0.428 0.415 0.426 1,233,166 0.4218 0.53%
2022-09-26 0 1.870 1.820 1.870 1.820 1.870 276,000 508,980 1.8441 0.422 0.410 0.422 0.410 0.422 1,224,294 0.4157 2.19%
2022-09-23 0 1.830 1.800 1.860 1.810 1.860 286,000 520,680 1.8206 0.413 0.406 0.419 0.408 0.419 1,268,653 0.4104 0.00%
2022-09-22 0 1.830 1.820 1.850 1.820 1.880 274,000 504,000 1.8394 0.413 0.410 0.417 0.410 0.424 1,215,423 0.4147 -1.08%
2022-09-21 0 1.850 1.830 1.880 1.850 1.880 266,000 497,920 1.8719 0.417 0.413 0.424 0.417 0.424 1,179,936 0.4220 -2.12%
2022-09-20 0 1.890 1.800 1.890 1.810 1.890 386,000 713,920 1.8495 0.426 0.406 0.426 0.408 0.426 1,712,238 0.4170 2.16%
2022-09-19 0 1.850 1.830 1.860 1.840 1.880 290,000 540,880 1.8651 0.417 0.413 0.419 0.415 0.424 1,286,396 0.4205 -1.60%
2022-09-16 0 1.880 1.830 1.910 1.850 1.900 286,000 535,900 1.8738 0.424 0.413 0.431 0.417 0.428 1,268,653 0.4224 0.53%
2022-09-15 0 1.870 1.860 1.900 1.870 1.890 284,000 535,060 1.8840 0.422 0.419 0.428 0.422 0.426 1,259,781 0.4247 -1.58%
2022-09-14 0 1.900 1.870 1.910 1.870 1.920 292,000 555,140 1.9012 0.428 0.422 0.431 0.422 0.433 1,295,268 0.4286 0.00%
2022-09-13 0 1.900 1.860 1.910 1.870 1.940 280,000 535,580 1.9128 0.428 0.419 0.431 0.422 0.437 1,242,038 0.4312 0.00%
2022-09-09 0 1.900 1.820 1.920 1.840 1.900 284,000 533,840 1.8797 0.428 0.410 0.433 0.415 0.428 1,259,781 0.4238 1.06%
2022-09-08 0 1.880 1.870 1.890 1.880 1.920 268,000 506,980 1.8917 0.424 0.422 0.426 0.424 0.433 1,188,808 0.4265 -1.57%
2022-09-07 0 1.910 1.860 1.940 1.860 1.920 296,000 556,600 1.8804 0.431 0.419 0.437 0.419 0.433 1,313,011 0.4239 -0.52%
2022-09-06 0 1.920 1.890 1.960 1.900 1.960 238,000 457,860 1.9238 0.433 0.426 0.442 0.428 0.442 1,055,732 0.4337 0.00%
2022-09-05 0 1.920 1.870 1.950 1.870 1.960 252,000 480,420 1.9064 0.433 0.422 0.440 0.422 0.442 1,117,834 0.4298 -1.03%
2022-09-02 0 1.940 1.910 1.960 1.920 1.990 248,000 483,640 1.9502 0.437 0.431 0.442 0.433 0.449 1,100,091 0.4396 -2.02%
2022-09-01 0 1.980 1.960 2.000 1.980 1.980 210,000 415,800 1.9800 0.446 0.442 0.451 0.446 0.446 931,528 0.4464 -1.00%
2022-08-31 0 2.000 1.950 2.000 1.950 2.000 304,000 602,940 1.9834 0.451 0.440 0.451 0.440 0.451 1,348,498 0.4471 0.00%
2022-08-30 0 2.000 1.970 2.000 1.970 2.000 326,000 644,900 1.9782 0.451 0.444 0.451 0.444 0.451 1,446,087 0.4460 1.01%
2022-08-29 0 1.980 1.950 2.000 1.950 2.000 300,000 596,280 1.9876 0.446 0.440 0.451 0.440 0.451 1,330,755 0.4481 -0.50%
2022-08-26 0 1.990 1.990 2.020 1.910 1.990 294,000 572,700 1.9480 0.449 0.449 0.455 0.431 0.449 1,304,140 0.4391 2.05%
2022-08-25 0 1.950 1.870 2.000 1.920 1.950 324,000 628,960 1.9412 0.440 0.422 0.451 0.433 0.440 1,437,215 0.4376 2.63%
2022-08-24 0 1.900 1.860 1.910 1.850 1.930 334,000 635,860 1.9038 0.428 0.419 0.431 0.417 0.435 1,481,574 0.4292 -1.04%
2022-08-23 0 1.920 1.890 1.920 1.900 1.960 308,000 592,300 1.9231 0.433 0.426 0.433 0.428 0.442 1,366,242 0.4335 -1.54%
2022-08-22 0 1.950 1.950 1.970 1.900 1.970 378,000 731,380 1.9349 0.440 0.440 0.444 0.428 0.444 1,676,751 0.4362 0.52%
2022-08-19 0 1.940 1.920 1.950 1.940 1.990 270,000 529,360 1.9606 0.437 0.433 0.440 0.437 0.449 1,197,679 0.4420 -2.02%
2022-08-18 0 1.980 1.950 1.990 1.950 1.990 314,000 620,360 1.9757 0.446 0.440 0.449 0.440 0.449 1,392,857 0.4454 -0.50%
2022-08-17 0 1.990 1.950 1.990 1.960 2.000 292,000 581,160 1.9903 0.449 0.440 0.449 0.442 0.451 1,295,268 0.4487 0.00%
2022-08-16 0 1.990 1.960 2.010 1.970 2.010 292,000 583,980 1.9999 0.449 0.442 0.453 0.444 0.453 1,295,268 0.4509 0.00%
2022-08-15 0 1.990 1.960 2.010 1.990 2.010 294,000 587,660 1.9988 0.449 0.442 0.453 0.449 0.453 1,304,140 0.4506 0.00%
2022-08-12 0 1.990 1.960 2.010 1.970 2.010 280,000 559,120 1.9969 0.449 0.442 0.453 0.444 0.453 1,242,038 0.4502 -0.50%
2022-08-11 0 2.000 1.950 2.010 1.980 2.010 262,000 524,040 2.0002 0.451 0.440 0.453 0.446 0.453 1,162,192 0.4509 1.01%
2022-08-10 0 1.980 1.950 1.990 1.950 1.990 270,000 534,780 1.9807 0.446 0.440 0.449 0.440 0.449 1,197,679 0.4465 0.00%
2022-08-09 0 1.980 1.950 1.990 1.950 1.990 282,000 558,140 1.9792 0.446 0.440 0.449 0.440 0.449 1,250,909 0.4462 0.00%
2022-08-08 0 1.980 1.950 1.990 1.960 1.990 302,000 599,060 1.9836 0.446 0.440 0.449 0.442 0.449 1,339,626 0.4472 0.51%
2022-08-05 0 1.970 1.950 1.980 1.930 1.980 302,000 594,640 1.9690 0.444 0.440 0.446 0.435 0.446 1,339,626 0.4439 0.00%
2022-08-04 0 1.970 1.920 1.980 1.910 1.990 262,000 511,060 1.9506 0.444 0.433 0.446 0.431 0.449 1,162,192 0.4397 -0.51%
2022-08-03 0 1.980 1.920 2.000 1.900 1.990 298,000 586,440 1.9679 0.446 0.433 0.451 0.428 0.449 1,321,883 0.4436 1.54%
2022-08-02 0 1.950 1.890 1.990 1.900 1.970 336,000 651,600 1.9393 0.440 0.426 0.449 0.428 0.444 1,490,445 0.4372 0.52%
2022-08-01 0 1.940 1.910 1.940 1.910 1.960 284,000 548,380 1.9309 0.437 0.431 0.437 0.431 0.442 1,259,781 0.4353 -1.02%
2022-07-29 0 1.960 1.930 1.970 1.940 2.030 260,000 520,440 2.0017 0.442 0.435 0.444 0.437 0.458 1,153,321 0.4513 -2.00%
2022-07-28 0 2.000 1.950 2.000 1.990 2.080 422,000 856,480 2.0296 0.451 0.440 0.451 0.449 0.469 1,871,928 0.4575 -1.96%
2022-07-27 0 2.040 1.990 2.070 2.000 2.130 378,000 781,180 2.0666 0.460 0.449 0.467 0.451 0.480 1,676,751 0.4659 -3.77%
2022-07-26 0 2.120 2.070 2.140 2.100 2.140 260,000 553,020 2.1270 0.478 0.467 0.482 0.473 0.482 1,153,321 0.4795 0.00%
2022-07-25 0 2.120 2.090 2.130 2.080 2.130 302,000 637,640 2.1114 0.478 0.471 0.480 0.469 0.480 1,339,626 0.4760 0.47%
2022-07-22 0 2.110 2.100 2.120 2.100 2.130 256,000 542,420 2.1188 0.476 0.473 0.478 0.473 0.480 1,135,577 0.4777 0.48%
2022-07-21 0 2.100 2.020 2.100 2.030 2.100 300,000 620,740 2.0691 0.473 0.455 0.473 0.458 0.473 1,330,755 0.4665 1.45%
2022-07-20 0 2.070 2.060 2.080 2.000 2.070 334,000 687,680 2.0589 0.467 0.464 0.469 0.451 0.467 1,481,574 0.4642 0.49%
2022-07-19 0 2.060 2.000 2.070 1.980 2.070 328,000 669,500 2.0412 0.464 0.451 0.467 0.446 0.467 1,454,959 0.4602 0.49%
2022-07-18 0 2.050 2.010 2.060 2.020 2.070 312,000 642,460 2.0592 0.462 0.453 0.464 0.455 0.467 1,383,985 0.4642 -0.49%
2022-07-15 0 2.060 2.000 2.060 2.010 2.070 264,000 543,420 2.0584 0.464 0.451 0.464 0.453 0.467 1,171,064 0.4640 -0.48%
2022-07-14 0 2.070 1.980 2.070 1.980 2.100 896,000 1,817,620 2.0286 0.467 0.446 0.467 0.446 0.473 3,974,521 0.4573 0.00%
2022-07-13 0 2.070 2.020 2.070 2.030 2.080 260,000 537,320 2.0666 0.467 0.455 0.467 0.458 0.469 1,153,321 0.4659 0.49%
2022-07-12 0 2.060 2.060 2.080 2.060 2.100 304,000 633,000 2.0822 0.464 0.464 0.469 0.464 0.473 1,348,498 0.4694 -1.44%
2022-07-11 0 2.090 2.060 2.100 2.070 2.140 336,000 706,280 2.1020 0.471 0.464 0.473 0.467 0.482 1,490,445 0.4739 0.00%
2022-07-08 0 2.090 1.960 2.120 1.990 2.090 624,000 1,265,860 2.0286 0.471 0.442 0.478 0.449 0.471 2,767,970 0.4573 4.50%
2022-07-07 0 2.000 1.970 2.000 1.970 2.080 932,000 1,874,840 2.0116 0.451 0.444 0.451 0.444 0.469 4,134,211 0.4535 -1.48%
2022-07-06 0 2.030 1.950 2.030 1.950 2.030 302,000 596,320 1.9746 0.458 0.440 0.458 0.440 0.458 1,339,626 0.4451 4.64%
2022-07-05 0 1.940 1.900 1.950 1.900 1.940 302,000 580,820 1.9232 0.437 0.428 0.440 0.428 0.437 1,339,626 0.4336 2.11%
2022-07-04 0 1.900 1.890 1.900 1.890 2.020 956,000 1,862,560 1.9483 0.428 0.426 0.428 0.426 0.455 4,240,672 0.4392 1.06%
2022-06-30 0 1.880 1.870 1.880 1.840 1.880 288,000 533,220 1.8515 0.424 0.422 0.424 0.415 0.424 1,277,525 0.4174 1.62%
2022-06-29 0 1.850 1.810 1.870 1.840 1.850 314,000 580,800 1.8497 0.417 0.408 0.422 0.415 0.417 1,392,857 0.4170 -0.54%
2022-06-28 0 1.860 1.800 1.870 1.840 1.860 320,000 591,520 1.8485 0.419 0.406 0.422 0.415 0.419 1,419,472 0.4167 0.54%
2022-06-27 0 1.850 1.750 1.850 1.800 1.850 332,000 607,200 1.8289 0.417 0.395 0.417 0.406 0.417 1,472,702 0.4123 2.78%
2022-06-24 0 1.800 1.800 1.820 1.800 1.830 340,000 618,400 1.8188 0.406 0.406 0.410 0.406 0.413 1,508,189 0.4100 -1.64%
2022-06-23 0 1.830 1.810 1.850 1.800 1.870 284,000 525,140 1.8491 0.413 0.408 0.417 0.406 0.422 1,259,781 0.4169 -1.08%
2022-06-22 0 1.850 1.820 1.850 1.840 1.890 274,000 511,540 1.8669 0.417 0.410 0.417 0.415 0.426 1,215,423 0.4209 -2.63%
2022-06-21 0 1.900 1.850 1.890 1.800 1.940 548,000 1,016,580 1.8551 0.428 0.417 0.426 0.406 0.437 2,430,845 0.4182 -1.55%
2022-06-20 0 1.930 1.860 1.940 1.860 1.950 320,000 609,340 1.9042 0.435 0.419 0.437 0.419 0.440 1,419,472 0.4293 2.66%
2022-06-17 0 1.880 1.820 1.880 1.840 1.900 298,000 559,160 1.8764 0.424 0.410 0.424 0.415 0.428 1,321,883 0.4230 1.08%
2022-06-16 0 1.860 1.790 1.880 1.790 1.880 280,000 518,960 1.8534 0.419 0.404 0.424 0.404 0.424 1,242,038 0.4178 -1.06%
2022-06-15 0 1.880 1.800 1.880 1.850 1.880 292,000 544,200 1.8637 0.424 0.406 0.424 0.417 0.424 1,295,268 0.4201 2.17%
2022-06-14 0 1.840 1.800 1.840 1.800 1.890 280,000 517,540 1.8484 0.415 0.406 0.415 0.406 0.426 1,242,038 0.4167 -2.13%
2022-06-13 0 1.880 1.810 1.890 1.820 1.910 334,000 633,460 1.8966 0.424 0.408 0.426 0.410 0.431 1,481,574 0.4276 -0.53%
2022-06-10 0 1.890 1.810 1.900 1.850 1.900 278,000 522,760 1.8804 0.426 0.408 0.428 0.417 0.428 1,233,166 0.4239 2.72%
2022-06-09 0 1.840 1.790 1.850 1.800 1.920 342,000 639,880 1.8710 0.415 0.404 0.417 0.406 0.433 1,517,060 0.4218 -2.65%
2022-06-08 0 1.890 1.820 1.900 1.840 1.960 324,000 617,160 1.9048 0.426 0.410 0.428 0.415 0.442 1,437,215 0.4294 -2.58%
2022-06-07 0 1.940 1.870 1.950 1.840 1.960 296,000 573,680 1.9381 0.437 0.422 0.440 0.415 0.442 1,313,011 0.4369 5.21%
2022-06-06 0 1.960 1.900 1.960 1.950 1.980 276,000 540,180 1.9572 0.416 0.403 0.416 0.414 0.420 1,301,381 0.4151 -0.51%
2022-06-02 0 1.970 1.900 1.980 1.970 1.980 258,000 509,000 1.9729 0.418 0.403 0.420 0.418 0.420 1,216,509 0.4184 1.55%
2022-06-01 0 1.940 1.890 1.950 1.890 1.960 272,000 529,260 1.9458 0.411 0.401 0.414 0.401 0.416 1,282,521 0.4127 -0.51%
2022-05-31 0 1.950 1.910 1.960 1.950 1.970 262,000 513,040 1.9582 0.414 0.405 0.416 0.414 0.418 1,235,369 0.4153 -1.52%
2022-05-30 0 1.980 1.900 1.990 1.970 1.980 262,000 517,400 1.9748 0.420 0.403 0.422 0.418 0.420 1,235,369 0.4188 0.51%
2022-05-27 0 1.970 1.800 1.970 1.790 1.990 426,000 807,340 1.8952 0.418 0.382 0.418 0.380 0.422 2,008,654 0.4019 0.51%
2022-05-26 0 1.960 1.900 1.970 1.920 1.970 284,000 553,600 1.9493 0.416 0.403 0.418 0.407 0.418 1,339,102 0.4134 0.51%
2022-05-25 0 1.950 1.900 1.950 1.400 1.950 462,000 797,060 1.7252 0.414 0.403 0.414 0.297 0.414 2,178,399 0.3659 8.33%
2022-05-24 0 1.800 1.700 1.850 - - 0 0 - 0.382 0.361 0.392 - - 0 - 0.00%
2022-05-23 0 1.800 1.780 1.850 1.790 1.800 82,000 147,480 1.7985 0.382 0.378 0.392 0.380 0.382 386,642 0.3814 0.56%
2022-05-20 0 1.790 1.700 1.790 1.770 1.850 122,000 216,540 1.7749 0.380 0.361 0.380 0.375 0.392 575,248 0.3764 -0.56%
2022-05-19 0 1.800 1.780 1.880 - - 0 0 - 0.382 0.378 0.399 - - 0 - 0.00%
2022-05-18 0 1.800 1.800 1.880 - - 0 0 - 0.382 0.382 0.399 - - 0 - 0.00%
2022-05-17 0 1.800 1.800 1.880 1.800 1.800 14,000 25,200 1.8000 0.382 0.382 0.399 0.382 0.382 66,012 0.3817 0.00%
2022-05-16 0 1.800 1.780 1.880 - - 0 0 - 0.382 0.378 0.399 - - 0 - 0.00%
2022-05-13 0 1.800 1.800 1.890 - - 0 0 - 0.382 0.382 0.401 - - 0 - 0.00%
2022-05-12 0 1.800 1.710 1.900 1.800 1.800 3,790 6,768 1.7858 0.382 0.363 0.403 0.382 0.382 17,870 0.3787 -1.64%
2022-05-11 0 1.830 1.790 1.900 - - 0 0 - 0.388 0.380 0.403 - - 0 - 0.00%
2022-05-10 0 1.830 1.710 1.900 - - 0 0 - 0.388 0.363 0.403 - - 0 - 0.00%
2022-05-06 0 1.830 1.710 1.900 - - 0 0 - 0.388 0.363 0.403 - - 0 - 0.00%
2022-05-05 0 1.830 1.800 1.880 - - 0 0 - 0.388 0.382 0.399 - - 0 - 0.00%
2022-05-04 0 1.830 1.710 1.900 - - 0 0 - 0.388 0.363 0.403 - - 0 - 0.00%
2022-05-03 0 1.830 1.780 1.900 - - 0 0 - 0.388 0.378 0.403 - - 0 - 0.00%
2022-04-29 0 1.830 1.800 1.890 - - 0 0 - 0.388 0.382 0.401 - - 0 - 0.00%
2022-04-28 0 1.830 1.830 1.890 1.830 1.830 2,000 3,660 1.8300 0.388 0.388 0.401 0.388 0.388 9,430 0.3881 1.10%
2022-04-27 0 1.810 1.800 1.810 1.810 2.000 10,000 19,180 1.9180 0.384 0.382 0.384 0.384 0.424 47,151 0.4068 -2.69%
2022-04-26 0 1.860 1.830 1.950 1.830 1.860 30,000 54,960 1.8320 0.394 0.388 0.414 0.388 0.394 141,454 0.3885 0.54%
2022-04-25 0 1.850 1.780 1.850 1.830 1.850 96,000 177,520 1.8492 0.392 0.378 0.392 0.388 0.392 452,654 0.3922 1.65%
2022-04-22 0 1.820 1.820 1.860 1.810 1.810 4,000 7,240 1.8100 0.386 0.386 0.394 0.384 0.384 18,861 0.3839 4.00%
2022-04-21 0 1.750 1.750 1.860 - - 0 0 - 0.371 0.371 0.394 - - 0 - 0.00%
2022-04-20 0 1.750 1.750 1.840 - - 0 0 - 0.371 0.371 0.390 - - 0 - 0.00%
2022-04-19 0 1.750 1.750 1.860 1.750 1.750 20,000 35,000 1.7500 0.371 0.371 0.394 0.371 0.371 94,303 0.3711 -2.78%
2022-04-14 0 1.800 1.750 1.800 - - 0 0 - 0.382 0.371 0.382 - - 0 - 0.00%
2022-04-13 0 1.800 1.770 1.880 - - 0 0 - 0.382 0.375 0.399 - - 0 - 0.00%
2022-04-12 0 1.800 1.870 1.880 1.780 1.830 168,000 301,080 1.7921 0.382 0.397 0.399 0.378 0.388 792,145 0.3801 -4.26%
2022-04-11 0 1.880 1.800 1.880 1.850 1.880 60,000 111,960 1.8660 0.399 0.382 0.399 0.392 0.399 282,909 0.3957 0.00%
2022-04-08 0 1.880 1.880 1.890 1.780 1.880 222,000 398,140 1.7934 0.399 0.399 0.401 0.378 0.399 1,046,763 0.3804 -4.57%
2022-04-07 0 1.970 1.860 1.970 - - 0 0 - 0.418 0.394 0.418 - - 0 - 0.00%
2022-04-06 0 1.970 1.860 1.970 - - 0 0 - 0.418 0.394 0.418 - - 0 - 0.00%
2022-04-04 0 1.970 1.870 1.970 - - 0 0 - 0.418 0.397 0.418 - - 0 - 0.00%
2022-04-01 0 1.970 1.950 1.990 1.970 1.970 118,000 232,460 1.9700 0.418 0.414 0.422 0.418 0.418 556,388 0.4178 -1.50%
2022-03-31 0 2.000 1.960 2.000 1.840 2.000 136,000 268,520 1.9744 0.424 0.416 0.424 0.390 0.424 641,260 0.4187 3.63%
2022-03-30 0 1.930 1.830 1.940 - - 0 0 - 0.409 0.388 0.411 - - 0 - 0.00%
2022-03-29 0 1.930 1.820 1.930 1.800 1.930 42,000 79,580 1.8948 0.409 0.386 0.409 0.382 0.409 198,036 0.4018 5.46%
2022-03-28 0 1.830 1.710 1.840 1.830 1.860 6,000 11,080 1.8467 0.388 0.363 0.390 0.388 0.394 28,291 0.3916 -6.63%
2022-03-25 0 1.960 1.830 1.960 1.830 1.960 248,000 468,660 1.8898 0.416 0.388 0.416 0.388 0.416 1,169,357 0.4008 6.52%
2022-03-24 0 1.840 1.840 2.000 1.810 1.840 12,000 21,780 1.8150 0.390 0.390 0.424 0.384 0.390 56,582 0.3849 -5.64%
2022-03-23 0 1.950 1.800 1.950 - - 0 0 - 0.414 0.382 0.414 - - 0 - 0.00%
2022-03-22 0 1.950 1.940 1.950 1.950 1.950 2,000 3,900 1.9500 0.414 0.411 0.414 0.414 0.414 9,430 0.4136 -2.01%
2022-03-21 0 1.990 1.990 2.030 - - 0 0 - 0.422 0.422 0.431 - - 0 - 4.74%
2022-03-18 0 1.900 1.900 2.040 1.900 1.920 38,000 72,340 1.9037 0.403 0.403 0.433 0.403 0.407 179,176 0.4037 -3.55%
2022-03-17 0 1.970 1.900 2.040 1.900 2.100 34,000 66,840 1.9659 0.418 0.403 0.433 0.403 0.445 160,315 0.4169 3.68%
2022-03-16 0 1.900 1.680 1.900 1.900 1.900 4,000 7,600 1.9000 0.403 0.356 0.403 0.403 0.403 18,861 0.4030 0.00%
2022-03-15 0 1.900 1.820 1.900 1.900 2.000 26,000 50,480 1.9415 0.403 0.386 0.403 0.403 0.424 122,594 0.4118 -1.55%
2022-03-14 0 1.930 1.770 1.930 - - 0 0 - 0.409 0.375 0.409 - - 0 - 0.00%
2022-03-11 0 1.930 1.770 1.930 - - 0 0 - 0.409 0.375 0.409 - - 0 - 0.00%
2022-03-10 0 1.930 1.770 1.930 - - 0 0 - 0.409 0.375 0.409 - - 0 - 0.00%
2022-03-09 0 1.930 1.910 1.930 1.930 1.930 2,000 3,860 1.9300 0.409 0.405 0.409 0.409 0.409 9,430 0.4093 0.00%
2022-03-08 0 1.930 1.770 1.930 - - 0 0 - 0.409 0.375 0.409 - - 0 - 0.00%
2022-03-07 0 1.930 1.850 2.040 1.840 2.050 46,000 86,060 1.8709 0.409 0.392 0.433 0.390 0.435 216,897 0.3968 4.32%
2022-03-04 0 1.850 1.760 1.850 - - 0 0 - 0.392 0.373 0.392 - - 0 - 0.00%
2022-03-03 0 1.850 1.810 1.960 1.850 2.040 18,000 36,340 2.0189 0.392 0.384 0.416 0.392 0.433 84,873 0.4282 -2.63%
2022-03-02 0 1.900 1.770 1.900 1.860 2.040 8,000 15,600 1.9500 0.403 0.375 0.403 0.394 0.433 37,721 0.4136 0.00%
2022-03-01 0 1.900 1.750 1.900 - - 0 0 - 0.403 0.371 0.403 - - 0 - -2.06%
2022-02-28 0 1.940 1.750 1.940 - - 0 0 - 0.411 0.371 0.411 - - 0 - 0.00%
2022-02-25 0 1.940 1.770 1.940 1.940 1.940 4,000 7,760 1.9400 0.411 0.375 0.411 0.411 0.411 18,861 0.4114 0.00%
2022-02-24 0 1.940 1.780 1.940 - - 0 0 - 0.411 0.378 0.411 - - 0 - 0.00%
2022-02-23 0 1.940 1.770 1.940 - - 0 0 - 0.411 0.375 0.411 - - 0 - 0.00%
2022-02-22 0 1.940 1.750 1.940 - - 0 0 - 0.411 0.371 0.411 - - 0 - 0.00%
2022-02-21 0 1.940 1.770 1.940 - - 0 0 - 0.411 0.375 0.411 - - 0 - 0.00%
2022-02-18 0 1.940 1.770 1.940 - - 0 0 - 0.411 0.375 0.411 - - 0 - 0.00%
2022-02-17 0 1.940 1.740 1.940 1.930 1.940 20,000 38,700 1.9350 0.411 0.369 0.411 0.409 0.411 94,303 0.4104 0.00%
2022-02-16 0 1.940 1.930 1.940 1.930 1.940 30,000 58,000 1.9333 0.411 0.409 0.411 0.409 0.411 141,454 0.4100 1.04%
2022-02-15 0 1.920 1.900 1.930 1.820 1.970 14,000 26,040 1.8600 0.407 0.403 0.409 0.386 0.418 66,012 0.3945 5.49%
2022-02-14 0 1.820 1.820 1.930 - - 0 0 - 0.386 0.386 0.409 - - 0 - 0.00%
2022-02-11 0 1.820 1.820 1.970 1.760 1.990 82,000 148,220 1.8076 0.386 0.386 0.418 0.373 0.422 386,642 0.3834 4.00%
2022-02-10 0 1.750 1.750 1.780 1.720 1.750 42,000 72,600 1.7286 0.371 0.371 0.378 0.365 0.371 198,036 0.3666 0.00%
2022-02-09 0 1.750 1.620 1.750 - - 0 0 - 0.371 0.344 0.371 - - 0 - 0.00%
2022-02-08 0 1.750 1.750 1.800 - - 0 0 - 0.371 0.371 0.382 - - 0 - 0.00%
2022-02-07 0 1.750 1.750 1.810 1.720 1.800 18,000 31,640 1.7578 0.371 0.371 0.384 0.365 0.382 84,873 0.3728 6.06%
2022-02-04 0 1.650 - 1.650 1.650 1.760 20,000 34,240 1.7120 0.350 - 0.350 0.350 0.373 94,303 0.3631 -9.84%
2022-01-31 0 1.830 1.680 1.860 - - 0 0 - 0.388 0.356 0.394 - - 0 - 0.00%
2022-01-28 0 1.830 1.790 1.830 1.760 2.040 12,000 22,120 1.8433 0.388 0.380 0.388 0.373 0.433 56,582 0.3909 -5.18%
2022-01-27 0 1.930 1.760 2.050 - - 0 0 - 0.409 0.373 0.435 - - 0 - 0.00%
2022-01-26 0 1.930 1.760 2.020 - - 0 0 - 0.409 0.373 0.428 - - 0 - 0.00%
2022-01-25 0 1.930 1.710 2.050 1.750 1.930 12,000 21,720 1.8100 0.409 0.363 0.435 0.371 0.409 56,582 0.3839 2.12%
2022-01-24 0 1.890 1.710 1.950 - - 0 0 - 0.401 0.363 0.414 - - 0 - 0.00%
2022-01-21 0 1.890 1.730 1.890 - - 0 0 - 0.401 0.367 0.401 - - 0 - -0.53%
2022-01-20 0 1.900 1.800 1.950 1.610 2.000 30,000 55,340 1.8447 0.403 0.382 0.414 0.341 0.424 141,454 0.3912 -5.00%
2022-01-19 0 2.000 1.710 2.050 - - 0 0 - 0.424 0.363 0.435 - - 0 - 0.00%
2022-01-18 0 2.000 - 2.100 - - 0 0 - 0.424 - 0.445 - - 0 - 0.00%
2022-01-17 0 2.000 1.920 2.120 - - 0 0 - 0.424 0.407 0.450 - - 0 - 0.00%
2022-01-14 0 2.000 2.000 2.100 - - 0 0 - 0.424 0.424 0.445 - - 0 - 8.11%
2022-01-13 0 1.850 1.850 - - - 0 0 - 0.392 0.392 - - - 0 - 0.00%
2022-01-12 0 1.850 1.850 - - - 0 0 - 0.392 0.392 - - - 0 - 3.93%
2022-01-11 0 1.780 1.760 2.140 1.780 1.900 22,000 39,620 1.8009 0.378 0.373 0.454 0.378 0.403 103,733 0.3819 1.71%
2022-01-10 0 1.750 1.560 2.150 - - 0 0 - 0.371 0.331 0.456 - - 0 - 0.00%
2022-01-07 0 1.750 1.700 1.940 1.720 1.940 20,000 36,240 1.8120 0.371 0.361 0.411 0.365 0.411 94,303 0.3843 2.94%
2022-01-06 0 1.700 1.690 2.150 1.700 1.950 14,000 25,700 1.8357 0.361 0.358 0.456 0.361 0.414 66,012 0.3893 -2.86%
2022-01-05 0 1.750 1.620 1.990 1.680 1.990 20,000 35,720 1.7860 0.371 0.344 0.422 0.356 0.422 94,303 0.3788 -12.50%
2022-01-04 0 2.000 1.660 2.140 - - 0 0 - 0.424 0.352 0.454 - - 0 - 0.00%
2022-01-03 0 2.000 1.890 2.170 1.450 2.000 46,000 80,140 1.7422 0.424 0.401 0.460 0.308 0.424 216,897 0.3695 5.26%
2021-12-31 0 1.900 1.650 1.980 1.900 2.000 14,000 27,600 1.9714 0.403 0.350 0.420 0.403 0.424 66,012 0.4181 -5.47%
2021-12-30 0 2.010 1.900 2.010 1.850 2.010 22,000 41,580 1.8900 0.426 0.403 0.426 0.392 0.426 103,733 0.4008 8.65%
2021-12-29 0 1.850 1.800 1.850 1.850 1.960 68,000 126,360 1.8582 0.392 0.382 0.392 0.392 0.416 320,630 0.3941 -7.50%
2021-12-28 0 2.000 1.950 2.160 2.000 2.200 54,000 115,560 2.1400 0.424 0.414 0.458 0.424 0.467 254,618 0.4539 0.00%
2021-12-24 0 2.000 1.920 2.200 - - 0 0 - 0.424 0.407 0.467 - - 0 - 0.00%
2021-12-23 0 2.000 1.930 2.150 - - 0 0 - 0.424 0.409 0.456 - - 0 - 0.00%
2021-12-22 0 2.000 1.930 2.100 - - 0 0 - 0.424 0.409 0.445 - - 0 - 0.00%
2021-12-21 0 2.000 1.930 2.220 1.960 2.200 10,000 20,920 2.0920 0.424 0.409 0.471 0.416 0.467 47,151 0.4437 -7.41%
2021-12-20 0 2.160 1.960 2.160 - - 0 0 - 0.458 0.416 0.458 - - 0 - -1.82%
2021-12-17 0 2.200 1.960 2.200 - - 0 0 - 0.467 0.416 0.467 - - 0 - 0.00%
2021-12-16 0 2.200 2.000 2.200 1.810 2.200 24,000 51,340 2.1392 0.467 0.424 0.467 0.384 0.467 113,164 0.4537 10.55%
2021-12-15 0 1.990 2.050 2.160 1.970 2.170 4,000 8,280 2.0700 0.422 0.435 0.458 0.418 0.460 18,861 0.4390 -7.87%
2021-12-14 0 2.160 1.950 2.160 2.180 2.180 2,000 4,360 2.1800 0.458 0.414 0.458 0.462 0.462 9,430 0.4623 4.85%
2021-12-13 0 2.060 1.950 2.070 - - 0 0 - 0.437 0.414 0.439 - - 0 - 0.00%
2021-12-10 0 2.060 1.950 2.230 - - 0 0 - 0.437 0.414 0.473 - - 0 - 0.00%
2021-12-09 0 2.060 1.950 2.200 - - 0 0 - 0.437 0.414 0.467 - - 0 - 0.00%
2021-12-08 0 2.060 1.950 2.230 - - 0 0 - 0.437 0.414 0.473 - - 0 - 0.00%
2021-12-07 0 2.060 1.950 2.220 - - 0 0 - 0.437 0.414 0.471 - - 0 - 0.00%
2021-12-06 0 2.060 1.950 2.250 - - 0 0 - 0.437 0.414 0.477 - - 0 - 0.00%
2021-12-03 0 2.060 1.950 2.250 - - 0 0 - 0.437 0.414 0.477 - - 0 - 0.00%
2021-12-02 0 2.060 1.950 2.100 - - 0 0 - 0.437 0.414 0.445 - - 0 - 0.00%
2021-12-01 0 2.060 1.950 2.250 - - 0 0 - 0.437 0.414 0.477 - - 0 - 0.00%
2021-11-30 0 2.060 1.950 2.060 - - 0 0 - 0.437 0.414 0.437 - - 0 - -0.48%
2021-11-29 0 2.070 1.950 2.070 - - 0 0 - 0.439 0.414 0.439 - - 0 - 0.00%
2021-11-26 0 2.070 1.950 2.120 - - 0 0 - 0.439 0.414 0.450 - - 0 - 0.00%
2021-11-25 0 2.070 1.960 2.250 - - 0 0 - 0.439 0.416 0.477 - - 0 - 0.00%
2021-11-24 0 2.070 1.960 2.100 - - 0 0 - 0.439 0.416 0.445 - - 0 - 0.00%
2021-11-23 0 2.070 1.960 2.250 - - 0 0 - 0.439 0.416 0.477 - - 0 - 0.00%
2021-11-22 0 2.070 1.960 2.250 - - 0 0 - 0.439 0.416 0.477 - - 0 - 0.00%
2021-11-19 0 2.070 1.960 2.100 - - 0 0 - 0.439 0.416 0.445 - - 0 - -1.43%
2021-11-18 0 2.100 2.100 2.210 1.900 2.220 14,000 27,880 1.9914 0.445 0.445 0.469 0.403 0.471 66,012 0.4223 0.00%
2021-11-17 0 2.100 1.960 2.230 - - 0 0 - 0.445 0.416 0.473 - - 0 - 0.00%
2021-11-16 0 2.100 2.100 2.180 1.820 2.200 74,000 147,460 1.9927 0.445 0.445 0.462 0.386 0.467 348,921 0.4226 -4.55%
2021-11-15 0 2.200 - 2.200 2.250 2.250 2,000 4,500 2.2500 0.467 - 0.467 0.477 0.477 9,430 0.4772 1.38%
2021-11-12 0 2.170 2.170 2.220 2.110 2.220 96,000 210,160 2.1892 0.460 0.460 0.471 0.447 0.471 452,654 0.4643 2.84%
2021-11-11 0 2.110 2.100 2.250 2.040 2.130 178,000 373,660 2.0992 0.447 0.445 0.477 0.433 0.452 839,297 0.4452 3.43%
2021-11-10 0 2.040 2.020 2.080 2.040 2.080 20,000 41,360 2.0680 0.433 0.428 0.441 0.433 0.441 94,303 0.4386 0.00%
2021-11-09 0 2.040 2.040 2.070 - - 0 0 - 0.433 0.433 0.439 - - 0 - 0.00%
2021-11-08 0 2.040 2.040 2.060 2.040 2.050 46,000 93,900 2.0413 0.433 0.433 0.437 0.433 0.435 216,897 0.4329 0.99%
2021-11-05 0 2.020 2.020 2.070 2.020 2.020 72,000 145,440 2.0200 0.428 0.428 0.439 0.428 0.428 339,491 0.4284 0.00%
2021-11-04 0 2.020 1.910 2.070 - - 0 0 - 0.428 0.405 0.439 - - 0 - 0.00%
2021-11-03 0 2.020 1.970 2.020 2.020 2.020 2,000 4,040 2.0200 0.428 0.418 0.428 0.428 0.428 9,430 0.4284 -2.88%
2021-11-02 0 2.080 2.020 2.080 2.020 2.080 84,000 169,800 2.0214 0.441 0.428 0.441 0.428 0.441 396,073 0.4287 2.97%
2021-11-01 0 2.020 2.020 2.040 2.020 2.020 34,000 68,680 2.0200 0.428 0.428 0.433 0.428 0.428 160,315 0.4284 -1.46%
2021-10-29 0 2.050 1.970 2.050 1.960 2.050 8,000 16,220 2.0275 0.435 0.418 0.435 0.416 0.435 37,721 0.4300 -1.44%
2021-10-28 0 2.080 1.960 2.080 1.950 2.080 20,000 39,960 1.9980 0.441 0.416 0.441 0.414 0.441 94,303 0.4237 1.46%
2021-10-27 0 2.050 2.000 2.060 2.020 2.080 8,000 16,360 2.0450 0.435 0.424 0.437 0.428 0.441 37,721 0.4337 -0.49%
2021-10-26 0 2.060 1.970 2.080 2.090 2.090 2,000 4,180 2.0900 0.437 0.418 0.441 0.443 0.443 9,430 0.4433 0.49%
2021-10-25 0 2.050 1.960 2.050 2.080 2.080 2,000 4,160 2.0800 0.435 0.416 0.435 0.441 0.441 9,430 0.4411 1.49%
2021-10-22 0 2.020 1.950 2.040 - - 0 0 - 0.428 0.414 0.433 - - 0 - -0.98%
2021-10-21 0 2.040 1.960 2.060 2.080 2.080 2,000 4,160 2.0800 0.433 0.416 0.437 0.441 0.441 9,430 0.4411 0.99%
2021-10-20 0 2.020 1.960 2.030 1.980 2.090 6,000 12,220 2.0367 0.428 0.416 0.431 0.420 0.443 28,291 0.4319 -1.46%
2021-10-19 0 2.050 1.940 2.080 1.960 2.070 12,000 24,520 2.0433 0.435 0.411 0.441 0.416 0.439 56,582 0.4334 0.99%
2021-10-18 0 2.030 1.920 2.060 1.890 2.090 70,000 135,940 1.9420 0.431 0.407 0.437 0.401 0.443 330,060 0.4119 5.73%
2021-10-15 0 1.920 1.880 1.970 1.920 1.990 104,000 204,200 1.9635 0.407 0.399 0.418 0.407 0.422 490,376 0.4164 -6.80%
2021-10-12 0 2.060 1.940 2.060 2.070 2.070 2,000 4,140 2.0700 0.437 0.411 0.437 0.439 0.439 9,430 0.4390 0.49%
2021-10-11 0 2.050 1.990 2.050 2.060 2.060 2,000 4,120 2.0600 0.435 0.422 0.435 0.437 0.437 9,430 0.4369 2.50%
2021-10-08 0 2.000 2.000 2.040 2.000 2.020 12,000 24,160 2.0133 0.424 0.424 0.433 0.424 0.428 56,582 0.4270 -0.99%
2021-10-07 0 2.020 1.950 2.020 2.040 2.040 4,000 8,160 2.0400 0.428 0.414 0.428 0.433 0.433 18,861 0.4326 1.51%
2021-10-06 0 1.990 1.920 2.000 1.910 2.000 12,000 23,580 1.9650 0.422 0.407 0.424 0.405 0.424 56,582 0.4167 0.51%
2021-10-05 0 1.980 1.910 2.000 1.890 2.010 14,000 27,240 1.9457 0.420 0.405 0.424 0.401 0.426 66,012 0.4127 0.51%
2021-10-04 0 1.970 1.890 2.010 - - 0 0 - 0.418 0.401 0.426 - - 0 - 0.00%
2021-09-30 0 1.970 1.930 1.980 1.930 2.020 74,000 143,100 1.9338 0.418 0.409 0.420 0.409 0.428 348,921 0.4101 0.51%
2021-09-29 0 1.960 1.870 1.980 1.850 2.000 30,000 57,960 1.9320 0.416 0.397 0.420 0.392 0.424 141,454 0.4097 4.26%
2021-09-28 0 1.880 1.700 1.930 1.880 1.990 98,000 189,300 1.9316 0.399 0.361 0.409 0.399 0.422 462,085 0.4097 -3.59%
2021-09-27 0 1.950 1.920 1.950 1.920 2.030 238,000 461,240 1.9380 0.414 0.407 0.414 0.407 0.431 1,122,206 0.4110 -2.01%
2021-09-24 0 1.990 1.970 2.030 1.960 2.020 202,000 397,920 1.9699 0.422 0.418 0.431 0.416 0.428 952,460 0.4178 0.00%
2021-09-23 0 1.990 1.950 2.030 1.920 2.040 96,000 187,800 1.9563 0.422 0.414 0.431 0.407 0.433 452,654 0.4149 2.58%
2021-09-21 0 1.940 1.910 1.940 1.940 2.090 98,000 195,580 1.9957 0.411 0.405 0.411 0.411 0.443 462,085 0.4233 -4.90%
2021-09-20 0 2.040 2.000 2.040 1.980 2.050 340,000 676,480 1.9896 0.433 0.424 0.433 0.420 0.435 1,603,151 0.4220 -0.97%
2021-09-17 0 2.060 2.030 2.060 1.980 2.110 318,000 662,300 2.0827 0.437 0.431 0.437 0.420 0.447 1,499,418 0.4417 -2.83%
2021-09-16 0 2.120 2.040 2.120 1.980 2.120 404,000 823,740 2.0390 0.450 0.433 0.450 0.420 0.450 1,904,920 0.4324 2.42%
2021-09-15 0 2.070 2.030 2.070 2.030 2.080 294,000 606,480 2.0629 0.439 0.431 0.439 0.431 0.441 1,386,254 0.4375 -0.96%
2021-09-14 0 2.090 2.050 2.100 2.060 2.130 286,000 606,440 2.1204 0.443 0.435 0.445 0.437 0.452 1,348,533 0.4497 -1.88%
2021-09-13 0 2.130 2.110 2.130 2.090 2.130 326,000 688,380 2.1116 0.452 0.447 0.452 0.443 0.452 1,537,139 0.4478 0.47%
2021-09-10 0 2.120 2.090 2.120 2.080 2.120 276,000 580,640 2.1038 0.450 0.443 0.450 0.441 0.450 1,301,381 0.4462 0.95%
2021-09-09 0 2.100 2.060 2.100 2.050 2.120 304,000 638,900 2.1016 0.445 0.437 0.445 0.435 0.450 1,433,405 0.4457 -0.47%
2021-09-08 0 2.110 2.090 2.120 2.110 2.130 222,000 471,020 2.1217 0.447 0.443 0.450 0.447 0.452 1,046,763 0.4500 0.00%
2021-09-07 0 2.110 2.110 2.130 2.100 2.120 238,000 503,360 2.1150 0.447 0.447 0.452 0.445 0.450 1,122,206 0.4485 -0.47%
2021-09-06 0 2.120 2.060 2.120 2.030 2.140 730,000 1,500,740 2.0558 0.450 0.437 0.450 0.431 0.454 3,442,059 0.4360 4.43%
2021-09-03 0 2.030 2.030 2.110 2.030 2.150 278,000 573,820 2.0641 0.431 0.431 0.447 0.431 0.456 1,310,812 0.4378 -2.87%
2021-09-02 0 2.090 2.030 2.110 2.030 2.090 334,000 686,640 2.0558 0.443 0.431 0.447 0.431 0.443 1,574,860 0.4360 0.97%
2021-09-01 0 2.070 2.030 2.090 2.050 2.110 340,000 705,920 2.0762 0.439 0.431 0.443 0.435 0.447 1,603,151 0.4403 -0.96%
2021-08-31 0 2.090 2.020 2.110 2.000 2.090 310,000 633,740 2.0443 0.443 0.428 0.447 0.424 0.443 1,461,696 0.4336 1.95%
2021-08-30 0 2.050 2.030 2.060 2.050 2.100 378,000 785,200 2.0772 0.435 0.431 0.437 0.435 0.445 1,782,327 0.4405 -2.38%
2021-08-27 0 2.100 2.030 2.110 2.040 2.200 388,000 839,400 2.1634 0.445 0.431 0.447 0.433 0.467 1,829,478 0.4588 -4.55%
2021-08-26 0 2.200 2.140 2.200 2.150 2.260 424,000 942,980 2.2240 0.467 0.454 0.467 0.456 0.479 1,999,223 0.4717 -1.79%
2021-08-25 0 2.240 2.210 2.240 2.190 2.250 336,000 747,680 2.2252 0.475 0.469 0.475 0.464 0.477 1,584,290 0.4719 2.28%
2021-08-24 0 2.190 2.150 2.200 2.150 2.220 492,000 1,071,920 2.1787 0.464 0.456 0.467 0.456 0.471 2,319,854 0.4621 0.46%
2021-08-23 0 2.180 2.120 2.180 2.170 2.240 406,000 891,780 2.1965 0.462 0.450 0.462 0.460 0.475 1,914,351 0.4658 0.93%
2021-08-20 0 2.160 2.160 2.180 2.150 2.240 470,000 1,027,820 2.1869 0.458 0.458 0.462 0.456 0.475 2,216,120 0.4638 -1.37%
2021-08-19 0 2.190 2.140 2.190 2.130 2.250 476,000 1,045,600 2.1966 0.464 0.454 0.464 0.452 0.477 2,244,411 0.4659 0.92%
2021-08-18 0 2.170 2.100 2.170 2.140 2.200 310,000 670,940 2.1643 0.460 0.445 0.460 0.454 0.467 1,461,696 0.4590 0.00%
2021-08-17 0 2.170 2.140 2.180 2.150 2.240 276,000 603,740 2.1875 0.460 0.454 0.462 0.456 0.475 1,301,381 0.4639 -1.81%
2021-08-16 0 2.210 2.180 2.220 2.170 2.250 304,000 679,200 2.2342 0.469 0.462 0.471 0.460 0.477 1,433,405 0.4738 -2.21%
2021-08-13 0 2.260 2.220 2.260 2.220 2.290 356,000 803,240 2.2563 0.479 0.471 0.479 0.471 0.486 1,678,593 0.4785 -0.88%
2021-08-12 0 2.280 2.210 2.280 2.200 2.340 522,000 1,180,080 2.2607 0.484 0.469 0.484 0.467 0.496 2,461,308 0.4795 0.44%
2021-08-11 0 2.270 2.230 2.270 2.190 2.280 364,000 823,100 2.2613 0.481 0.473 0.481 0.464 0.484 1,716,314 0.4796 3.18%
2021-08-10 0 2.200 2.180 2.200 2.180 2.280 516,000 1,145,340 2.2197 0.467 0.462 0.467 0.462 0.484 2,433,017 0.4707 0.46%
2021-08-09 0 2.190 2.150 2.190 2.150 2.210 312,000 683,580 2.1910 0.464 0.456 0.464 0.456 0.469 1,471,127 0.4647 0.46%
2021-08-06 0 2.180 2.180 2.190 2.150 2.200 362,000 785,920 2.1710 0.462 0.462 0.464 0.456 0.467 1,706,884 0.4604 1.40%
2021-08-05 0 2.150 2.130 2.150 2.130 2.200 316,000 680,860 2.1546 0.456 0.452 0.456 0.452 0.467 1,489,987 0.4570 0.94%
2021-08-04 0 2.130 2.100 2.130 2.100 2.200 482,000 1,028,700 2.1342 0.452 0.445 0.452 0.445 0.467 2,272,702 0.4526 2.40%
2021-08-03 0 2.080 1.970 2.080 1.970 2.200 530,000 1,102,640 2.0805 0.441 0.418 0.441 0.418 0.467 2,499,029 0.4412 2.97%
2021-08-02 0 2.020 1.980 2.020 2.000 2.050 482,000 978,940 2.0310 0.428 0.420 0.428 0.424 0.435 2,272,702 0.4307 -0.49%
2021-07-30 0 2.030 2.000 2.030 2.030 2.050 248,000 506,840 2.0437 0.431 0.424 0.431 0.431 0.435 1,169,357 0.4334 -1.46%
2021-07-29 0 2.060 2.050 2.060 2.000 2.060 338,000 693,280 2.0511 0.437 0.435 0.437 0.424 0.437 1,593,721 0.4350 0.98%
2021-07-28 0 2.040 2.000 2.050 1.950 2.080 344,000 698,580 2.0308 0.433 0.424 0.435 0.414 0.441 1,622,011 0.4307 0.49%
2021-07-27 0 2.030 2.010 2.040 2.000 2.090 462,000 940,100 2.0348 0.431 0.426 0.433 0.424 0.443 2,178,399 0.4316 3.05%
2021-07-26 0 1.970 1.920 1.970 1.900 1.990 588,000 1,146,620 1.9500 0.418 0.407 0.418 0.403 0.422 2,772,508 0.4136 0.00%
2021-07-23 0 1.970 1.950 1.970 1.970 2.030 266,000 530,760 1.9953 0.418 0.414 0.418 0.418 0.431 1,254,230 0.4232 -1.01%
2021-07-22 0 1.990 1.940 1.990 1.930 1.990 388,000 765,140 1.9720 0.422 0.411 0.422 0.409 0.422 1,829,478 0.4182 1.02%
2021-07-21 0 1.970 1.970 1.990 1.950 2.110 652,000 1,332,000 2.0429 0.418 0.418 0.422 0.414 0.447 3,074,278 0.4333 -2.96%
2021-07-20 0 2.030 2.030 2.050 1.960 2.060 500,000 1,002,320 2.0046 0.431 0.431 0.435 0.416 0.437 2,357,575 0.4251 2.01%
2021-07-19 0 1.990 1.960 2.000 1.970 2.000 314,000 627,140 1.9973 0.422 0.416 0.424 0.418 0.424 1,480,557 0.4236 -1.00%
2021-07-16 0 2.010 1.970 2.020 1.960 2.010 292,000 581,260 1.9906 0.426 0.418 0.428 0.416 0.426 1,376,824 0.4222 2.03%
2021-07-15 0 1.970 1.950 1.990 1.970 2.020 274,000 546,240 1.9936 0.418 0.414 0.422 0.418 0.428 1,291,951 0.4228 -1.50%
2021-07-14 0 2.000 1.980 2.000 2.000 2.050 204,000 413,260 2.0258 0.424 0.420 0.424 0.424 0.435 961,891 0.4296 -1.96%
2021-07-13 0 2.040 1.990 2.050 2.000 2.060 302,000 614,280 2.0340 0.433 0.422 0.435 0.424 0.437 1,423,975 0.4314 -0.97%
2021-07-12 0 2.060 1.990 2.060 2.000 2.100 328,000 664,240 2.0251 0.437 0.422 0.437 0.424 0.445 1,546,569 0.4295 1.48%
2021-07-09 0 2.030 1.970 2.100 1.960 2.030 260,000 521,580 2.0061 0.431 0.418 0.445 0.416 0.431 1,225,939 0.4255 1.00%
2021-07-08 0 2.010 1.960 2.010 1.970 2.020 280,000 558,980 1.9964 0.426 0.416 0.426 0.418 0.428 1,320,242 0.4234 1.01%
2021-07-07 0 1.990 1.970 2.000 1.960 2.000 216,000 427,240 1.9780 0.422 0.418 0.424 0.416 0.424 1,018,472 0.4195 0.00%
2021-07-06 0 1.990 1.960 2.000 1.990 2.010 332,000 662,460 1.9954 0.422 0.416 0.424 0.422 0.426 1,565,430 0.4232 -0.50%
2021-07-05 0 2.000 1.960 2.000 1.960 2.010 186,000 372,420 2.0023 0.424 0.416 0.424 0.416 0.426 877,018 0.4246 0.50%
2021-07-02 0 1.990 1.950 2.000 1.950 2.030 360,000 722,120 2.0059 0.422 0.414 0.424 0.414 0.431 1,697,454 0.4254 -1.97%
2021-06-30 0 2.030 1.970 2.040 1.980 2.030 348,000 693,760 1.9936 0.431 0.418 0.433 0.420 0.431 1,640,872 0.4228 0.00%
2021-06-29 0 2.030 1.990 2.030 1.990 2.070 326,000 661,460 2.0290 0.431 0.422 0.431 0.422 0.439 1,537,139 0.4303 -1.93%
2021-06-28 0 2.070 2.000 2.070 2.000 2.140 866,000 1,787,360 2.0639 0.439 0.424 0.439 0.424 0.454 4,083,320 0.4377 0.00%
2021-06-25 0 2.070 2.040 2.070 2.040 2.100 444,000 915,920 2.0629 0.439 0.433 0.439 0.433 0.445 2,093,526 0.4375 -1.43%
2021-06-24 0 2.100 2.050 2.100 2.050 2.100 470,000 976,840 2.0784 0.445 0.435 0.445 0.435 0.445 2,216,120 0.4408 0.96%
2021-06-23 0 2.080 2.050 2.090 2.050 2.100 404,000 842,500 2.0854 0.441 0.435 0.443 0.435 0.445 1,904,920 0.4423 0.00%
2021-06-22 0 2.080 2.070 2.090 2.080 2.120 374,000 783,460 2.0948 0.441 0.439 0.443 0.441 0.450 1,763,466 0.4443 -0.95%
2021-06-21 0 2.100 2.090 2.100 2.080 2.120 240,000 504,540 2.1023 0.445 0.443 0.445 0.441 0.450 1,131,636 0.4459 0.48%
2021-06-18 0 2.090 2.080 2.110 2.080 2.110 260,000 545,760 2.0991 0.443 0.441 0.447 0.441 0.447 1,225,939 0.4452 0.00%
2021-06-17 0 2.090 2.080 2.130 2.050 2.200 688,000 1,433,220 2.0832 0.443 0.441 0.452 0.435 0.467 3,244,023 0.4418 0.48%
2021-06-16 0 2.080 2.080 2.110 2.070 2.130 360,000 757,780 2.1049 0.441 0.441 0.447 0.439 0.452 1,697,454 0.4464 -2.10%
2021-06-15 0 2.160 2.100 2.160 2.100 2.200 376,000 805,520 2.1423 0.451 0.438 0.451 0.438 0.459 1,802,436 0.4469 0.93%
2021-06-11 0 2.140 2.080 2.140 2.100 2.140 334,000 710,520 2.1273 0.446 0.434 0.446 0.438 0.446 1,601,100 0.4438 0.94%
2021-06-10 0 2.120 2.040 2.150 2.030 2.120 310,000 640,320 2.0655 0.442 0.426 0.449 0.423 0.442 1,486,051 0.4309 3.41%
2021-06-09 0 2.050 2.040 2.050 2.000 2.070 410,000 838,460 2.0450 0.428 0.426 0.428 0.417 0.432 1,965,422 0.4266 -1.91%
2021-06-08 0 2.090 2.060 2.100 2.070 2.140 300,000 631,700 2.1057 0.436 0.430 0.438 0.432 0.446 1,438,114 0.4393 -1.88%
2021-06-07 0 2.130 2.080 2.140 2.110 2.140 598,000 1,268,360 2.1210 0.444 0.434 0.446 0.440 0.446 2,866,641 0.4425 -0.47%
2021-06-04 0 2.140 2.110 2.150 2.120 2.140 262,000 559,760 2.1365 0.446 0.440 0.449 0.442 0.446 1,255,953 0.4457 0.47%
2021-06-03 0 2.130 2.110 2.140 2.100 2.160 258,000 548,760 2.1270 0.444 0.440 0.446 0.438 0.451 1,236,778 0.4437 -0.93%
2021-06-02 0 2.150 2.120 2.160 2.090 2.170 308,000 655,680 2.1288 0.449 0.442 0.451 0.436 0.453 1,476,464 0.4441 1.42%
2021-06-01 0 2.120 2.060 2.120 2.050 2.130 190,000 392,000 2.0632 0.442 0.430 0.442 0.428 0.444 910,806 0.4304 2.91%
2021-05-31 0 2.060 2.040 2.070 2.060 2.090 300,000 621,580 2.0719 0.430 0.426 0.432 0.430 0.436 1,438,114 0.4322 0.00%
2021-05-28 0 2.060 2.050 2.070 2.010 2.070 612,000 1,258,580 2.0565 0.430 0.428 0.432 0.419 0.432 2,933,752 0.4290 0.00%
2021-05-27 0 2.060 2.030 2.060 2.000 2.060 382,000 773,420 2.0247 0.430 0.423 0.430 0.417 0.430 1,831,198 0.4224 1.98%
2021-05-26 0 2.020 2.020 2.130 2.000 2.090 494,000 1,014,540 2.0537 0.421 0.421 0.444 0.417 0.436 2,368,094 0.4284 -0.98%
2021-05-25 0 2.040 2.010 2.050 2.000 2.060 768,000 1,557,300 2.0277 0.426 0.419 0.428 0.417 0.430 3,681,572 0.4230 -0.49%
2021-05-24 0 2.050 2.030 2.050 2.030 2.050 428,000 872,120 2.0377 0.428 0.423 0.428 0.423 0.428 2,051,709 0.4251 0.99%
2021-05-21 0 2.030 2.030 2.040 2.030 2.090 682,000 1,399,520 2.0521 0.423 0.423 0.426 0.423 0.436 3,269,312 0.4281 -1.93%
2021-05-20 0 2.070 2.070 2.090 2.010 2.100 544,000 1,114,360 2.0485 0.432 0.432 0.436 0.419 0.438 2,607,780 0.4273 -0.96%
2021-05-18 0 2.090 2.030 2.100 2.030 2.090 424,000 874,420 2.0623 0.436 0.423 0.438 0.423 0.436 2,032,534 0.4302 0.97%
2021-05-17 0 2.070 2.040 2.070 2.040 2.150 336,000 692,900 2.0622 0.432 0.426 0.432 0.426 0.449 1,610,688 0.4302 1.97%
2021-05-14 0 2.030 2.030 2.050 2.030 2.080 850,000 1,741,740 2.0491 0.423 0.423 0.428 0.423 0.434 4,074,656 0.4275 -0.98%
2021-05-13 0 2.050 2.030 2.050 2.030 2.080 286,000 587,460 2.0541 0.428 0.423 0.428 0.423 0.434 1,371,002 0.4285 -0.97%
2021-05-12 0 2.070 2.040 2.070 2.020 2.070 304,000 621,100 2.0431 0.432 0.426 0.432 0.421 0.432 1,457,289 0.4262 2.99%
2021-05-11 0 2.010 2.010 2.040 2.010 2.130 300,000 621,440 2.0715 0.419 0.419 0.426 0.419 0.444 1,438,114 0.4321 -5.63%
2021-05-10 0 2.130 2.130 2.150 2.000 2.150 838,000 1,725,780 2.0594 0.444 0.444 0.449 0.417 0.449 4,017,132 0.4296 4.93%
2021-05-07 0 2.030 2.000 2.050 2.000 2.080 904,000 1,839,260 2.0346 0.423 0.417 0.428 0.417 0.434 4,333,517 0.4244 0.00%
2021-05-06 0 2.030 2.020 2.040 2.010 2.040 370,000 748,700 2.0235 0.423 0.421 0.426 0.419 0.426 1,773,674 0.4221 0.00%
2021-05-05 0 2.030 2.020 2.030 2.000 2.070 268,000 541,040 2.0188 0.423 0.421 0.423 0.417 0.432 1,284,715 0.4211 0.00%
2021-05-04 0 2.030 1.960 2.030 1.940 2.030 332,000 655,060 1.9731 0.423 0.409 0.423 0.405 0.423 1,591,513 0.4116 1.50%
2021-05-03 0 2.000 1.990 2.030 2.000 2.040 300,000 603,140 2.0105 0.417 0.415 0.423 0.417 0.426 1,438,114 0.4194 -2.44%
2021-04-30 0 2.050 2.020 2.050 2.000 2.090 284,000 583,980 2.0563 0.428 0.421 0.428 0.417 0.436 1,361,415 0.4290 -1.91%
2021-04-29 0 2.090 2.030 2.090 1.980 2.100 414,000 850,500 2.0543 0.436 0.423 0.436 0.413 0.438 1,984,597 0.4286 1.46%
2021-04-28 0 2.060 2.060 2.160 2.060 2.350 1,860,000 4,048,840 2.1768 0.430 0.430 0.451 0.430 0.490 8,916,307 0.4541 -11.97%
2021-04-27 0 2.340 2.300 2.340 2.030 2.400 1,626,000 3,566,220 2.1932 0.488 0.480 0.488 0.423 0.501 7,794,578 0.4575 11.43%
2021-04-26 0 2.100 2.070 2.100 1.960 2.100 528,000 1,063,740 2.0147 0.438 0.432 0.438 0.409 0.438 2,531,081 0.4203 6.06%
2021-04-23 0 1.980 1.980 2.040 1.980 2.150 812,000 1,695,860 2.0885 0.413 0.413 0.426 0.413 0.449 3,892,495 0.4357 -1.49%
2021-04-22 0 2.010 1.930 2.030 1.930 2.020 210,000 419,140 1.9959 0.419 0.403 0.423 0.403 0.421 1,006,680 0.4164 -0.99%
2021-04-21 0 2.030 2.000 2.050 2.000 2.080 226,000 459,940 2.0351 0.423 0.417 0.428 0.417 0.434 1,083,379 0.4245 -1.46%
2021-04-20 0 2.060 2.010 2.080 2.010 2.080 236,000 483,460 2.0486 0.430 0.419 0.434 0.419 0.434 1,131,316 0.4273 0.00%
2021-04-19 0 2.060 2.020 2.080 1.990 2.130 774,000 1,586,200 2.0494 0.430 0.421 0.434 0.415 0.444 3,710,334 0.4275 1.98%
2021-04-16 0 2.020 1.960 2.020 1.970 2.040 272,000 547,700 2.0136 0.421 0.409 0.421 0.411 0.426 1,303,890 0.4201 1.00%
2021-04-15 0 2.000 1.920 2.020 1.910 2.030 254,000 503,940 1.9840 0.417 0.401 0.421 0.398 0.423 1,217,603 0.4139 -0.50%
2021-04-14 0 2.010 1.990 2.010 2.000 2.100 426,000 859,980 2.0187 0.419 0.415 0.419 0.417 0.438 2,042,122 0.4211 -3.37%
2021-04-13 0 2.080 2.030 2.100 2.010 2.080 204,000 416,540 2.0419 0.434 0.423 0.438 0.419 0.434 977,917 0.4259 0.48%
2021-04-12 0 2.070 2.020 2.080 2.010 2.110 390,000 806,740 2.0686 0.432 0.421 0.434 0.419 0.440 1,869,548 0.4315 0.98%
2021-04-09 0 2.050 2.000 2.050 2.020 2.090 276,000 569,660 2.0640 0.428 0.417 0.428 0.421 0.436 1,323,065 0.4306 0.00%
2021-04-08 0 2.050 2.050 2.060 2.010 2.080 298,000 609,000 2.0436 0.428 0.428 0.430 0.419 0.434 1,428,527 0.4263 -1.44%
2021-04-07 0 2.080 2.080 2.100 2.020 2.100 466,000 960,360 2.0609 0.434 0.434 0.438 0.421 0.438 2,233,870 0.4299 0.48%
2021-04-01 0 2.070 2.050 2.070 2.030 2.140 276,000 573,260 2.0770 0.432 0.428 0.432 0.423 0.446 1,323,065 0.4333 -2.82%
2021-03-31 0 2.130 2.070 2.130 2.000 2.130 254,000 527,380 2.0763 0.444 0.432 0.444 0.417 0.444 1,217,603 0.4331 0.47%
2021-03-30 0 2.120 2.040 2.120 2.040 2.120 302,000 625,660 2.0717 0.442 0.426 0.442 0.426 0.442 1,447,701 0.4322 2.91%
2021-03-29 0 2.060 1.980 2.060 1.980 2.060 242,000 493,120 2.0377 0.430 0.413 0.430 0.413 0.430 1,160,079 0.4251 1.48%
2021-03-26 0 2.030 1.950 2.030 1.950 2.030 284,000 568,500 2.0018 0.423 0.407 0.423 0.407 0.423 1,361,415 0.4176 -1.46%
2021-03-25 0 2.060 2.050 2.090 1.990 2.060 298,000 603,520 2.0252 0.430 0.428 0.436 0.415 0.430 1,428,527 0.4225 0.98%
2021-03-24 0 2.040 2.040 2.100 2.010 2.290 264,000 561,400 2.1265 0.426 0.426 0.438 0.419 0.478 1,265,540 0.4436 -5.56%
2021-03-23 0 2.160 2.130 2.160 2.120 2.230 182,000 396,320 2.1776 0.451 0.444 0.451 0.442 0.465 872,456 0.4543 -6.09%
2021-03-22 0 2.300 2.250 2.330 2.210 2.300 346,000 783,740 2.2651 0.480 0.469 0.486 0.461 0.480 1,658,625 0.4725 0.00%
2021-03-19 0 2.300 2.270 2.310 2.290 2.370 340,000 787,380 2.3158 0.480 0.474 0.482 0.478 0.494 1,629,862 0.4831 -2.95%
2021-03-18 0 2.370 2.200 2.350 2.300 2.370 570,000 1,327,120 2.3283 0.494 0.459 0.490 0.480 0.494 2,732,417 0.4857 0.85%
2021-03-17 0 2.350 2.280 2.300 2.190 2.350 404,000 897,940 2.2226 0.490 0.476 0.480 0.457 0.490 1,936,660 0.4637 3.98%
2021-03-16 0 2.260 2.210 2.260 2.210 2.350 254,000 579,040 2.2797 0.471 0.461 0.471 0.461 0.490 1,217,603 0.4756 -2.59%
2021-03-15 0 2.320 2.210 2.320 2.210 2.360 356,000 820,580 2.3050 0.484 0.461 0.484 0.461 0.492 1,706,562 0.4808 -2.11%
2021-03-12 0 2.370 2.340 2.380 2.220 2.370 354,000 808,820 2.2848 0.494 0.488 0.496 0.463 0.494 1,696,974 0.4766 2.60%
2021-03-11 0 2.310 2.220 2.330 2.200 2.380 420,000 969,220 2.3077 0.482 0.463 0.486 0.459 0.496 2,013,360 0.4814 0.43%
2021-03-10 0 2.300 2.230 2.300 2.100 2.300 518,000 1,138,520 2.1979 0.480 0.465 0.480 0.438 0.480 2,483,143 0.4585 4.55%
2021-03-09 0 2.200 2.140 2.200 2.100 2.260 318,000 702,320 2.2086 0.459 0.446 0.459 0.438 0.471 1,524,401 0.4607 0.00%
2021-03-08 0 2.200 2.180 2.200 2.110 2.290 272,000 593,900 2.1835 0.459 0.455 0.459 0.440 0.478 1,303,890 0.4555 2.80%
2021-03-05 0 2.140 2.120 2.140 2.110 2.150 302,000 642,720 2.1282 0.446 0.442 0.446 0.440 0.449 1,447,701 0.4440 -2.73%
2021-03-04 0 2.200 2.180 2.210 2.180 2.270 220,000 489,500 2.2250 0.459 0.455 0.461 0.455 0.474 1,054,617 0.4641 -3.51%
2021-03-03 0 2.280 2.190 2.290 2.180 2.380 398,000 909,820 2.2860 0.476 0.457 0.478 0.455 0.496 1,907,898 0.4769 -1.72%
2021-03-02 0 2.320 2.310 2.320 2.320 2.480 198,000 476,600 2.4071 0.484 0.482 0.484 0.484 0.517 949,155 0.5021 -3.33%
2021-03-01 0 2.400 2.340 2.430 2.330 2.420 402,000 946,480 2.3544 0.501 0.488 0.507 0.486 0.505 1,927,073 0.4911 3.00%
2021-02-26 0 2.330 2.330 2.380 2.160 2.340 452,000 1,031,160 2.2813 0.486 0.486 0.496 0.451 0.488 2,166,758 0.4759 -4.12%
2021-02-25 0 2.430 2.400 2.440 2.420 2.550 274,000 677,720 2.4734 0.507 0.501 0.509 0.505 0.532 1,313,477 0.5160 0.41%
2021-02-24 0 2.420 2.420 2.480 2.400 2.700 472,000 1,208,220 2.5598 0.505 0.505 0.517 0.501 0.563 2,262,633 0.5340 -10.70%
2021-02-23 0 2.710 2.710 2.720 2.570 2.800 594,000 1,599,440 2.6927 0.565 0.565 0.567 0.536 0.584 2,847,466 0.5617 -2.17%
2021-02-22 0 2.770 2.670 2.800 2.420 2.850 2,926,000 7,880,800 2.6934 0.578 0.557 0.584 0.505 0.595 14,026,405 0.5619 13.52%
2021-02-19 0 2.440 2.430 2.450 2.200 2.600 546,000 1,338,820 2.4521 0.509 0.507 0.511 0.459 0.542 2,617,367 0.5115 -5.79%
2021-02-18 0 2.590 2.570 2.640 2.500 3.600 3,962,000 11,137,600 2.8111 0.540 0.536 0.551 0.522 0.751 18,992,692 0.5864 11.64%
2021-02-17 0 2.320 2.220 2.330 2.230 2.330 320,000 730,020 2.2813 0.484 0.463 0.486 0.465 0.486 1,533,988 0.4759 1.75%
2021-02-16 0 2.280 2.250 2.280 2.080 2.300 516,000 1,114,380 2.1597 0.476 0.469 0.476 0.434 0.480 2,473,556 0.4505 1.79%
2021-02-11 0 2.240 2.210 2.240 2.190 2.360 156,000 358,600 2.2987 0.467 0.461 0.467 0.457 0.492 747,819 0.4795 -5.88%
2021-02-10 0 2.380 2.200 2.380 2.180 2.380 276,000 630,140 2.2831 0.496 0.459 0.496 0.455 0.496 1,323,065 0.4763 -0.83%
2021-02-09 0 2.400 2.280 2.400 2.300 2.410 276,000 653,000 2.3659 0.501 0.476 0.501 0.480 0.503 1,323,065 0.4936 1.69%
2021-02-08 0 2.360 2.320 2.400 2.310 2.370 256,000 598,520 2.3380 0.492 0.484 0.501 0.482 0.494 1,227,191 0.4877 0.00%
2021-02-05 0 2.360 2.300 2.360 2.280 2.360 218,000 511,340 2.3456 0.492 0.480 0.492 0.476 0.492 1,045,029 0.4893 -0.42%
2021-02-04 0 2.370 2.300 2.400 2.260 2.370 228,000 527,060 2.3117 0.494 0.480 0.501 0.471 0.494 1,092,967 0.4822 -1.25%
2021-02-03 0 2.400 2.290 2.400 2.280 2.400 164,000 378,820 2.3099 0.501 0.478 0.501 0.476 0.501 786,169 0.4819 1.27%
2021-02-02 0 2.370 2.270 2.390 2.320 2.410 344,000 814,220 2.3669 0.494 0.474 0.499 0.484 0.503 1,649,037 0.4938 -0.84%
2021-02-01 0 2.390 2.330 2.390 2.340 2.490 496,000 1,191,920 2.4031 0.499 0.486 0.499 0.488 0.519 2,377,682 0.5013 -4.02%
2021-01-29 0 2.490 2.460 2.490 2.250 2.490 460,000 1,063,340 2.3116 0.519 0.513 0.519 0.469 0.519 2,205,108 0.4822 6.41%
2021-01-28 0 2.340 2.240 2.340 2.250 2.460 416,000 974,920 2.3436 0.488 0.467 0.488 0.469 0.513 1,994,185 0.4889 -4.88%
2021-01-27 0 2.460 2.420 2.480 2.450 2.540 758,000 1,895,680 2.5009 0.513 0.505 0.517 0.511 0.530 3,633,635 0.5217 -1.60%
2021-01-26 0 2.500 2.480 2.500 2.480 2.590 868,000 2,196,780 2.5309 0.522 0.517 0.522 0.517 0.540 4,160,943 0.5280 -3.85%
2021-01-25 0 2.600 2.560 2.600 2.260 2.600 1,354,000 3,241,740 2.3942 0.542 0.534 0.542 0.471 0.542 6,490,688 0.4994 15.04%
2021-01-22 0 2.260 2.190 2.260 2.160 2.260 466,000 1,023,940 2.1973 0.471 0.457 0.471 0.451 0.471 2,233,870 0.4584 1.80%
2021-01-21 0 2.220 2.170 2.230 2.170 2.250 452,000 1,003,960 2.2212 0.463 0.453 0.465 0.453 0.469 2,166,758 0.4633 -1.33%
2021-01-20 0 2.250 2.180 2.250 2.190 2.290 372,000 845,200 2.2720 0.469 0.455 0.469 0.457 0.478 1,783,261 0.4740 -2.17%
2021-01-19 0 2.300 2.230 2.300 2.180 2.300 642,000 1,429,760 2.2270 0.480 0.465 0.480 0.455 0.480 3,077,564 0.4646 0.00%
2021-01-18 0 2.300 2.080 2.300 2.040 2.300 540,000 1,143,840 2.1182 0.480 0.434 0.480 0.426 0.480 2,588,605 0.4419 7.98%
2021-01-15 0 2.130 2.080 2.140 2.080 2.150 460,000 977,000 2.1239 0.444 0.434 0.446 0.434 0.449 2,205,108 0.4431 2.40%
2021-01-14 0 2.080 2.050 2.080 2.050 2.100 476,000 987,620 2.0748 0.434 0.428 0.434 0.428 0.438 2,281,807 0.4328 -0.95%
2021-01-13 0 2.100 2.010 2.100 2.040 2.110 188,000 393,240 2.0917 0.438 0.419 0.438 0.426 0.440 901,218 0.4363 0.00%
2021-01-12 0 2.100 2.050 2.120 2.070 2.140 350,000 737,780 2.1079 0.438 0.428 0.442 0.432 0.446 1,677,800 0.4397 -1.87%
2021-01-11 0 2.140 2.130 2.150 2.140 2.230 218,000 476,440 2.1855 0.446 0.444 0.449 0.446 0.465 1,045,029 0.4559 -3.17%
2021-01-08 0 2.210 2.180 2.230 2.190 2.260 522,000 1,166,720 2.2351 0.461 0.455 0.465 0.457 0.471 2,502,318 0.4663 -1.78%
2021-01-07 0 2.250 2.230 2.270 2.220 2.250 528,000 1,176,860 2.2289 0.469 0.465 0.474 0.463 0.469 2,531,081 0.4650 0.45%
2021-01-06 0 2.240 2.160 2.270 2.170 2.240 404,000 884,960 2.1905 0.467 0.451 0.474 0.453 0.467 1,936,660 0.4570 1.82%
2021-01-05 0 2.200 2.150 2.200 2.160 2.230 288,000 632,840 2.1974 0.459 0.449 0.459 0.451 0.465 1,380,589 0.4584 0.00%
2021-01-04 0 2.200 2.180 2.200 2.160 2.230 368,000 807,260 2.1936 0.459 0.455 0.459 0.451 0.465 1,764,086 0.4576 0.00%
2020-12-31 0 2.200 2.160 2.200 2.180 2.220 372,000 817,720 2.1982 0.459 0.451 0.459 0.455 0.463 1,783,261 0.4586 0.00%
2020-12-30 0 2.200 2.180 2.200 2.190 2.260 318,000 706,300 2.2211 0.459 0.455 0.459 0.457 0.471 1,524,401 0.4633 0.00%
2020-12-29 0 2.200 2.190 2.200 2.170 2.220 314,000 689,860 2.1970 0.459 0.457 0.459 0.453 0.463 1,505,226 0.4583 0.00%
2020-12-28 0 2.200 2.170 2.200 2.200 2.250 304,000 674,320 2.2182 0.459 0.453 0.459 0.459 0.469 1,457,289 0.4627 0.00%
2020-12-24 0 2.200 2.080 2.210 2.090 2.210 328,000 707,920 2.1583 0.459 0.434 0.461 0.436 0.461 1,572,338 0.4502 0.00%
2020-12-23 0 2.200 2.170 2.200 2.170 2.290 228,000 512,360 2.2472 0.459 0.453 0.459 0.453 0.478 1,092,967 0.4688 -2.22%
2020-12-22 0 2.250 2.220 2.250 2.260 2.320 284,000 648,880 2.2848 0.469 0.463 0.469 0.471 0.484 1,361,415 0.4766 -2.17%
2020-12-21 0 2.300 2.210 2.300 2.220 2.350 826,000 1,884,960 2.2820 0.480 0.461 0.480 0.463 0.490 3,959,607 0.4760 -0.86%
2020-12-18 0 2.320 2.250 2.340 2.250 2.390 418,000 967,040 2.3135 0.484 0.469 0.488 0.469 0.499 2,003,772 0.4826 -3.33%
2020-12-17 0 2.400 2.300 2.400 2.300 2.400 696,000 1,639,280 2.3553 0.501 0.480 0.501 0.480 0.501 3,336,424 0.4913 0.00%
2020-12-16 0 2.400 2.300 2.400 2.300 2.430 476,000 1,122,700 2.3586 0.501 0.480 0.501 0.480 0.507 2,281,807 0.4920 0.00%
2020-12-15 0 2.400 2.320 2.400 2.370 2.410 404,000 965,700 2.3903 0.501 0.484 0.501 0.494 0.503 1,936,660 0.4986 0.00%
2020-12-14 0 2.400 2.330 2.400 2.280 2.400 1,458,000 3,439,860 2.3593 0.501 0.486 0.501 0.476 0.501 6,989,234 0.4922 0.00%
2020-12-11 0 2.400 2.310 2.400 2.160 2.400 898,000 2,031,900 2.2627 0.501 0.482 0.501 0.451 0.501 4,304,754 0.4720 6.19%
2020-12-10 0 2.260 2.250 2.300 2.210 2.300 592,000 1,340,760 2.2648 0.471 0.469 0.480 0.461 0.480 2,837,878 0.4725 -3.00%
2020-12-09 0 2.330 2.320 2.330 2.040 2.450 1,298,000 2,907,940 2.2403 0.486 0.484 0.486 0.426 0.511 6,222,240 0.4673 5.91%
2020-12-08 0 2.200 2.130 2.200 2.020 2.200 626,000 1,309,540 2.0919 0.459 0.444 0.459 0.421 0.459 3,000,864 0.4364 7.84%
2020-12-07 0 2.040 1.960 2.070 1.970 2.060 240,000 483,740 2.0156 0.426 0.409 0.432 0.411 0.430 1,150,491 0.4205 -2.86%
2020-12-04 0 2.100 1.960 2.100 1.980 2.110 454,000 928,240 2.0446 0.438 0.409 0.438 0.413 0.440 2,176,346 0.4265 1.94%
2020-12-03 0 2.060 1.970 2.070 2.000 2.180 328,000 679,060 2.0703 0.430 0.411 0.432 0.417 0.455 1,572,338 0.4319 -4.63%
2020-12-02 0 2.160 2.110 2.190 2.080 2.210 340,000 738,320 2.1715 0.451 0.440 0.457 0.434 0.461 1,629,862 0.4530 -5.26%
2020-12-01 0 2.280 2.100 2.280 1.980 2.280 1,018,000 2,102,260 2.0651 0.476 0.438 0.476 0.413 0.476 4,880,000 0.4308 9.62%
2020-11-30 0 2.080 2.020 - 1.800 2.100 958,000 1,870,360 1.9524 0.434 0.421 - 0.375 0.438 4,592,377 0.4073 12.43%
2020-11-27 0 1.850 1.770 1.850 1.730 1.890 1,036,000 1,902,160 1.8361 0.386 0.369 0.386 0.361 0.394 4,966,287 0.3830 4.52%
2020-11-26 0 1.770 1.770 1.820 1.770 1.830 352,000 634,380 1.8022 0.369 0.369 0.380 0.369 0.382 1,687,387 0.3760 -3.28%
2020-11-25 0 1.830 1.820 1.850 1.810 1.900 490,000 904,580 1.8461 0.382 0.380 0.386 0.378 0.396 2,348,919 0.3851 -1.08%
2020-11-24 0 1.850 1.810 1.850 1.850 1.950 480,000 914,920 1.9061 0.386 0.378 0.386 0.386 0.407 2,300,982 0.3976 -3.14%
2020-11-23 0 1.910 1.870 1.940 1.910 1.960 454,000 878,860 1.9358 0.398 0.390 0.405 0.398 0.409 2,176,346 0.4038 1.60%
2020-11-20 0 1.880 1.810 1.960 1.800 1.960 724,000 1,360,860 1.8796 0.392 0.378 0.409 0.375 0.409 3,470,648 0.3921 4.44%
2020-11-19 0 1.800 1.770 1.800 1.790 1.860 560,000 1,020,700 1.8227 0.375 0.369 0.375 0.373 0.388 2,684,479 0.3802 0.00%
2020-11-18 0 1.800 1.780 1.800 1.780 1.930 362,000 674,620 1.8636 0.375 0.371 0.375 0.371 0.403 1,735,324 0.3888 -5.26%
2020-11-17 0 1.900 1.780 1.900 1.750 1.920 690,000 1,276,660 1.8502 0.396 0.371 0.396 0.365 0.401 3,307,662 0.3860 6.15%
2020-11-16 0 1.790 1.790 1.800 1.710 1.800 530,000 942,560 1.7784 0.373 0.373 0.375 0.357 0.375 2,540,668 0.3710 1.13%
2020-11-13 0 1.770 1.730 1.770 1.750 1.820 596,000 1,062,440 1.7826 0.369 0.361 0.369 0.365 0.380 2,857,053 0.3719 0.00%
2020-11-12 0 1.770 1.730 1.840 1.740 1.850 488,000 869,800 1.7824 0.369 0.361 0.384 0.363 0.386 2,339,332 0.3718 1.14%
2020-11-11 0 1.750 1.540 1.750 1.500 1.780 496,000 795,060 1.6029 0.365 0.321 0.365 0.313 0.371 2,377,682 0.3344 18.24%
2020-11-10 0 1.480 1.480 1.510 1.480 1.500 344,000 515,160 1.4976 0.309 0.309 0.315 0.309 0.313 1,649,037 0.3124 -0.67%
2020-11-09 0 1.490 1.480 1.510 1.470 1.510 376,000 559,800 1.4888 0.311 0.309 0.315 0.307 0.315 1,802,436 0.3106 -3.25%
2020-11-06 0 1.540 1.480 1.520 1.520 1.620 386,000 593,460 1.5375 0.321 0.309 0.317 0.317 0.338 1,850,373 0.3207 4.05%
2020-11-05 0 1.480 1.480 1.560 1.480 1.660 410,000 653,440 1.5938 0.309 0.309 0.325 0.309 0.346 1,965,422 0.3325 -9.76%
2020-11-04 0 1.640 1.600 1.650 1.630 1.670 328,000 541,360 1.6505 0.342 0.334 0.344 0.340 0.348 1,572,338 0.3443 0.00%
2020-11-03 0 1.640 1.590 1.660 1.620 1.660 324,000 532,440 1.6433 0.342 0.332 0.346 0.338 0.346 1,553,163 0.3428 0.00%
2020-11-02 0 1.640 1.570 1.760 1.620 1.640 310,000 505,080 1.6293 0.342 0.328 0.367 0.338 0.342 1,486,051 0.3399 0.61%
2020-10-30 0 1.630 1.570 1.630 1.600 1.630 344,000 556,400 1.6174 0.340 0.328 0.340 0.334 0.340 1,649,037 0.3374 2.52%
2020-10-29 0 1.590 1.590 1.630 1.560 1.590 388,000 611,020 1.5748 0.332 0.332 0.340 0.325 0.332 1,859,961 0.3285 1.27%
2020-10-28 0 1.570 1.550 1.580 1.550 1.580 378,000 591,580 1.5650 0.328 0.323 0.330 0.323 0.330 1,812,024 0.3265 2.61%
2020-10-27 0 1.530 1.520 1.540 1.530 1.600 286,000 446,700 1.5619 0.319 0.317 0.321 0.319 0.334 1,371,002 0.3258 -3.16%
2020-10-23 0 1.580 1.550 1.590 1.570 1.590 346,000 547,520 1.5824 0.330 0.323 0.332 0.328 0.332 1,658,625 0.3301 0.00%
2020-10-22 0 1.580 1.560 1.590 1.580 1.590 350,000 553,900 1.5826 0.330 0.325 0.332 0.330 0.332 1,677,800 0.3301 0.64%
2020-10-21 0 1.570 1.560 1.580 1.560 1.580 356,000 558,040 1.5675 0.328 0.325 0.330 0.325 0.330 1,706,562 0.3270 0.64%
2020-10-20 0 1.560 1.530 1.580 1.550 1.570 352,000 550,000 1.5625 0.325 0.319 0.330 0.323 0.328 1,687,387 0.3259 0.00%
2020-10-19 0 1.560 1.530 1.580 1.560 1.580 354,000 554,920 1.5676 0.325 0.319 0.330 0.325 0.330 1,696,974 0.3270 0.00%
2020-10-16 0 1.560 1.520 1.570 1.550 1.570 326,000 508,920 1.5611 0.325 0.317 0.328 0.323 0.328 1,562,751 0.3257 -0.64%
2020-10-15 0 1.570 1.540 1.580 1.560 1.610 346,000 546,400 1.5792 0.328 0.321 0.330 0.325 0.336 1,658,625 0.3294 -1.26%
2020-10-14 0 1.590 1.520 1.610 1.550 1.590 338,000 530,300 1.5689 0.332 0.317 0.336 0.323 0.332 1,620,275 0.3273 1.27%
2020-10-12 0 1.570 1.530 1.590 1.560 1.590 328,000 517,320 1.5772 0.328 0.319 0.332 0.325 0.332 1,572,338 0.3290 0.64%
2020-10-09 0 1.560 1.520 1.560 1.520 1.610 288,000 454,360 1.5776 0.325 0.317 0.325 0.317 0.336 1,380,589 0.3291 -2.50%
2020-10-08 0 1.600 1.560 1.610 1.590 1.610 322,000 514,960 1.5993 0.334 0.325 0.336 0.332 0.336 1,543,576 0.3336 0.00%
2020-10-07 0 1.600 1.560 1.610 1.600 1.610 318,000 508,820 1.6001 0.334 0.325 0.336 0.334 0.336 1,524,401 0.3338 0.63%
2020-10-06 0 1.590 1.550 1.600 1.560 1.610 304,000 481,840 1.5850 0.332 0.323 0.334 0.325 0.336 1,457,289 0.3306 1.92%
2020-10-05 0 1.560 1.500 1.570 1.510 1.560 348,000 540,300 1.5526 0.325 0.313 0.328 0.315 0.325 1,668,212 0.3239 0.65%
2020-09-30 0 1.550 1.520 1.530 1.530 1.570 288,000 449,820 1.5619 0.323 0.317 0.319 0.319 0.328 1,380,589 0.3258 -0.64%
2020-09-29 0 1.560 1.520 1.570 1.550 1.570 260,000 405,580 1.5599 0.325 0.317 0.328 0.323 0.328 1,246,365 0.3254 0.00%
2020-09-28 0 1.560 1.530 1.570 1.550 1.570 330,000 516,360 1.5647 0.325 0.319 0.328 0.323 0.328 1,581,925 0.3264 0.00%
2020-09-25 0 1.560 1.530 1.570 1.550 1.570 264,000 413,460 1.5661 0.325 0.319 0.328 0.323 0.328 1,265,540 0.3267 -1.27%
2020-09-24 0 1.580 1.540 1.590 1.570 1.580 336,000 530,000 1.5774 0.330 0.321 0.332 0.328 0.330 1,610,688 0.3291 1.28%
2020-09-23 0 1.560 1.530 1.580 1.540 1.590 342,000 540,580 1.5806 0.325 0.319 0.330 0.321 0.332 1,639,450 0.3297 -1.27%
2020-09-22 0 1.580 1.530 1.580 1.540 1.610 378,000 601,100 1.5902 0.330 0.319 0.330 0.321 0.336 1,812,024 0.3317 0.00%
2020-09-21 0 1.580 1.520 1.600 1.550 1.610 344,000 545,920 1.5870 0.330 0.317 0.334 0.323 0.336 1,649,037 0.3311 -0.63%
2020-09-18 0 1.590 1.570 1.590 1.570 1.610 292,000 464,760 1.5916 0.332 0.328 0.332 0.328 0.336 1,399,764 0.3320 0.63%
2020-09-17 0 1.580 1.570 1.590 1.550 1.590 360,000 569,180 1.5811 0.330 0.328 0.332 0.323 0.332 1,725,737 0.3298 0.00%
2020-09-16 0 1.580 1.530 1.580 1.550 1.610 350,000 552,120 1.5775 0.330 0.319 0.330 0.323 0.336 1,677,800 0.3291 0.64%
2020-09-15 0 1.570 1.510 1.570 1.520 1.580 352,000 553,520 1.5725 0.328 0.315 0.328 0.317 0.330 1,687,387 0.3280 -0.63%
2020-09-14 0 1.580 1.510 1.600 1.500 1.580 334,000 517,600 1.5497 0.330 0.315 0.334 0.313 0.330 1,601,100 0.3233 -0.63%
2020-09-11 0 1.590 1.550 1.590 1.550 1.650 530,000 845,920 1.5961 0.332 0.323 0.332 0.323 0.344 2,540,668 0.3330 -2.45%
2020-09-10 0 1.630 1.600 1.640 1.590 1.650 290,000 474,080 1.6348 0.340 0.334 0.342 0.332 0.344 1,390,177 0.3410 -0.61%
2020-09-09 0 1.640 1.580 1.650 1.570 1.640 278,000 453,100 1.6299 0.342 0.330 0.344 0.328 0.342 1,332,652 0.3400 0.00%
2020-09-08 0 1.640 1.560 1.650 1.590 1.670 268,000 438,160 1.6349 0.342 0.325 0.344 0.332 0.348 1,284,715 0.3411 0.61%
2020-09-07 0 1.630 1.560 1.640 1.630 1.650 258,000 421,080 1.6321 0.340 0.325 0.342 0.340 0.344 1,236,778 0.3405 0.62%
2020-09-04 0 1.620 1.600 1.640 1.610 1.640 372,000 605,580 1.6279 0.338 0.334 0.342 0.336 0.342 1,783,261 0.3396 -1.22%
2020-09-03 0 1.640 1.580 1.640 1.590 1.650 372,000 606,220 1.6296 0.342 0.330 0.342 0.332 0.344 1,783,261 0.3400 0.61%
2020-09-02 0 1.630 1.590 1.640 1.610 1.640 268,000 435,280 1.6242 0.340 0.332 0.342 0.336 0.342 1,284,715 0.3388 0.00%
2020-09-01 0 1.630 1.570 1.640 1.600 1.640 264,000 427,620 1.6198 0.340 0.328 0.342 0.334 0.342 1,265,540 0.3379 0.00%
2020-08-31 0 1.630 1.590 1.640 1.620 1.650 276,000 450,660 1.6328 0.340 0.332 0.342 0.338 0.344 1,323,065 0.3406 0.62%
2020-08-28 0 1.620 1.560 1.680 1.600 1.680 298,000 485,000 1.6275 0.338 0.325 0.350 0.334 0.350 1,428,527 0.3395 1.89%
2020-08-27 0 1.590 1.550 1.800 1.570 1.620 302,000 480,120 1.5898 0.332 0.323 0.375 0.328 0.338 1,447,701 0.3316 -1.24%
2020-08-26 0 1.610 1.590 1.700 1.600 1.660 328,000 535,160 1.6316 0.336 0.332 0.355 0.334 0.346 1,572,338 0.3404 -1.83%
2020-08-25 0 1.640 1.600 1.660 1.630 1.690 268,000 443,620 1.6553 0.342 0.334 0.346 0.340 0.353 1,284,715 0.3453 -1.80%
2020-08-24 0 1.670 1.640 1.680 1.670 1.720 254,000 429,000 1.6890 0.348 0.342 0.350 0.348 0.359 1,217,603 0.3523 -2.34%
2020-08-21 0 1.710 1.700 1.730 1.700 1.730 238,000 406,360 1.7074 0.357 0.355 0.361 0.355 0.361 1,140,904 0.3562 0.00%
2020-08-20 0 1.710 1.700 1.710 1.670 1.730 182,000 312,740 1.7184 0.357 0.355 0.357 0.348 0.361 872,456 0.3585 -1.16%
2020-08-19 0 1.730 1.690 1.730 1.700 1.730 256,000 441,520 1.7247 0.361 0.353 0.361 0.355 0.361 1,227,191 0.3598 0.58%
2020-08-18 0 1.720 1.690 1.730 1.720 1.750 346,000 598,440 1.7296 0.359 0.353 0.361 0.359 0.365 1,658,625 0.3608 0.00%
2020-08-17 0 1.720 1.720 1.740 1.720 1.750 274,000 476,380 1.7386 0.359 0.359 0.363 0.359 0.365 1,313,477 0.3627 0.00%
2020-08-14 0 1.720 1.720 1.730 1.700 1.740 252,000 433,520 1.7203 0.359 0.359 0.361 0.355 0.363 1,208,016 0.3589 1.18%
2020-08-13 0 1.700 1.700 1.710 1.660 1.710 416,000 706,220 1.6976 0.355 0.355 0.357 0.346 0.357 1,994,185 0.3541 0.59%
2020-08-12 0 1.690 1.650 1.690 1.650 1.690 332,000 551,840 1.6622 0.353 0.344 0.353 0.344 0.353 1,591,513 0.3467 0.60%
2020-08-11 0 1.680 1.640 1.690 1.670 1.720 296,000 498,020 1.6825 0.350 0.342 0.353 0.348 0.359 1,418,939 0.3510 0.60%
2020-08-10 0 1.670 1.630 1.810 1.610 1.640 612,000 993,660 1.6236 0.348 0.340 0.378 0.336 0.342 2,933,752 0.3387 4.37%
2020-08-07 0 1.600 1.560 1.610 1.580 1.620 222,000 354,700 1.5977 0.334 0.325 0.336 0.330 0.338 1,064,204 0.3333 0.63%
2020-08-06 0 1.590 1.550 1.600 1.560 1.590 344,000 545,540 1.5859 0.332 0.323 0.334 0.325 0.332 1,649,037 0.3308 1.27%
2020-08-05 0 1.570 1.540 1.600 1.530 1.580 286,000 446,180 1.5601 0.328 0.321 0.334 0.319 0.330 1,371,002 0.3254 0.00%
2020-08-04 0 1.570 1.560 1.590 1.570 1.620 292,000 465,160 1.5930 0.328 0.325 0.332 0.328 0.338 1,399,764 0.3323 -1.26%
2020-08-03 0 1.590 1.570 1.600 1.570 1.590 318,000 500,640 1.5743 0.332 0.328 0.334 0.328 0.332 1,524,401 0.3284 0.63%
2020-07-31 0 1.580 1.550 1.590 1.570 1.590 344,000 542,480 1.5770 0.330 0.323 0.332 0.328 0.332 1,649,037 0.3290 1.28%
2020-07-30 0 1.560 1.540 1.580 1.560 1.570 274,000 428,660 1.5645 0.325 0.321 0.330 0.325 0.328 1,313,477 0.3264 -0.64%
2020-07-29 0 1.570 1.560 1.590 1.560 1.600 344,000 543,360 1.5795 0.328 0.325 0.332 0.325 0.334 1,649,037 0.3295 -1.87%
2020-07-28 0 1.600 1.550 1.600 1.570 1.600 202,000 319,020 1.5793 0.334 0.323 0.334 0.328 0.334 968,330 0.3295 1.91%
2020-07-27 0 1.570 1.560 1.600 1.560 1.660 258,000 407,600 1.5798 0.328 0.325 0.334 0.325 0.346 1,236,778 0.3296 -0.63%
2020-07-24 0 1.580 1.550 1.600 1.550 1.610 360,000 570,340 1.5843 0.330 0.323 0.334 0.323 0.336 1,725,737 0.3305 0.64%
2020-07-23 0 1.570 1.540 1.590 1.560 1.570 214,000 334,220 1.5618 0.328 0.321 0.332 0.325 0.328 1,025,855 0.3258 0.00%
2020-07-22 0 1.570 1.540 1.580 1.550 1.630 236,000 375,960 1.5931 0.328 0.321 0.330 0.323 0.340 1,131,316 0.3323 -1.87%
2020-07-21 0 1.600 1.550 1.610 1.540 1.620 326,000 515,220 1.5804 0.334 0.323 0.336 0.321 0.338 1,562,751 0.3297 2.56%
2020-07-20 0 1.560 1.540 1.590 1.550 1.590 360,000 566,460 1.5735 0.325 0.321 0.332 0.323 0.332 1,725,737 0.3282 -0.64%
2020-07-17 0 1.570 1.540 1.620 1.550 1.620 208,000 326,380 1.5691 0.328 0.321 0.338 0.323 0.338 997,092 0.3273 0.64%
2020-07-16 0 1.560 1.540 1.570 1.560 1.660 150,000 239,360 1.5957 0.325 0.321 0.328 0.325 0.346 719,057 0.3329 -0.64%
2020-07-15 0 1.570 1.520 1.590 1.540 1.590 374,000 588,300 1.5730 0.328 0.317 0.332 0.321 0.332 1,792,849 0.3281 -1.26%
2020-07-14 0 1.590 1.520 1.590 1.540 1.600 270,000 425,740 1.5768 0.332 0.317 0.332 0.321 0.334 1,294,303 0.3289 -0.62%
2020-07-13 0 1.600 1.550 1.650 1.530 1.660 362,000 574,460 1.5869 0.334 0.323 0.344 0.319 0.346 1,735,324 0.3310 0.00%
2020-07-10 0 1.600 1.530 1.620 1.560 1.610 252,000 398,540 1.5815 0.334 0.319 0.338 0.325 0.336 1,208,016 0.3299 1.27%
2020-07-09 0 1.580 1.570 1.600 1.550 1.650 452,000 715,760 1.5835 0.330 0.328 0.334 0.323 0.344 2,166,758 0.3303 -1.25%
2020-07-08 0 1.600 1.540 1.610 1.590 1.640 314,000 506,940 1.6145 0.334 0.321 0.336 0.332 0.342 1,505,226 0.3368 0.00%
2020-07-07 0 1.600 1.570 1.600 1.570 1.610 326,000 516,500 1.5844 0.334 0.328 0.334 0.328 0.336 1,562,751 0.3305 -1.23%
2020-07-06 0 1.620 1.580 1.620 1.590 1.680 332,000 535,020 1.6115 0.338 0.330 0.338 0.332 0.350 1,591,513 0.3362 0.62%
2020-07-03 0 1.610 1.530 1.620 1.580 1.610 408,000 649,200 1.5912 0.336 0.319 0.338 0.330 0.336 1,955,835 0.3319 1.90%
2020-07-02 0 1.580 1.550 1.610 1.580 1.610 364,000 580,700 1.5953 0.330 0.323 0.336 0.330 0.336 1,744,912 0.3328 0.00%
2020-06-30 0 1.580 1.550 1.630 1.550 1.620 260,000 414,660 1.5948 0.330 0.323 0.340 0.323 0.338 1,246,365 0.3327 -1.86%
2020-06-29 0 1.610 1.550 1.630 1.610 1.620 270,000 435,660 1.6136 0.336 0.323 0.340 0.336 0.338 1,294,303 0.3366 0.00%
2020-06-26 0 1.610 1.580 1.610 1.600 1.690 172,000 284,680 1.6551 0.336 0.330 0.336 0.334 0.353 824,519 0.3453 -4.17%
2020-06-24 0 1.680 1.620 1.680 1.680 1.700 270,000 455,220 1.6860 0.350 0.338 0.350 0.350 0.355 1,294,303 0.3517 0.60%
2020-06-23 0 1.670 1.660 1.710 1.670 1.720 236,000 402,240 1.7044 0.348 0.346 0.357 0.348 0.359 1,131,316 0.3556 -2.34%
2020-06-22 0 1.710 1.640 1.720 1.680 1.710 212,000 360,280 1.6994 0.357 0.342 0.359 0.350 0.357 1,016,267 0.3545 0.59%
2020-06-19 0 1.700 1.620 1.700 1.660 1.700 238,000 400,340 1.6821 0.355 0.338 0.355 0.346 0.355 1,140,904 0.3509 1.19%
2020-06-18 0 1.680 1.640 1.730 1.680 1.720 210,000 356,960 1.6998 0.350 0.342 0.361 0.350 0.359 1,006,680 0.3546 -0.59%
2020-06-17 0 1.690 1.650 1.770 1.640 1.690 320,000 532,100 1.6628 0.353 0.344 0.369 0.342 0.353 1,533,988 0.3469 0.60%
2020-06-16 0 1.680 1.640 1.680 1.670 1.720 214,000 361,880 1.6910 0.350 0.342 0.350 0.348 0.359 1,025,855 0.3528 -1.18%
2020-06-15 0 1.700 1.680 1.700 1.710 1.770 166,000 289,280 1.7427 0.355 0.350 0.355 0.357 0.369 795,756 0.3635 -2.86%
2020-06-12 0 1.750 1.700 1.760 1.720 1.790 184,000 324,520 1.7637 0.365 0.355 0.367 0.359 0.373 882,043 0.3679 -1.13%
2020-06-11 0 1.770 1.740 1.780 1.770 1.810 208,000 369,740 1.7776 0.369 0.363 0.371 0.369 0.378 997,092 0.3708 -0.56%
2020-06-10 0 1.780 1.720 1.790 1.780 1.810 264,000 472,040 1.7880 0.371 0.359 0.373 0.371 0.378 1,265,540 0.3730 0.00%
2020-06-09 0 1.780 1.740 1.790 1.780 1.800 358,000 638,820 1.7844 0.371 0.363 0.373 0.371 0.375 1,716,149 0.3722 -0.56%
2020-06-08 0 1.790 1.730 1.790 1.770 1.810 372,000 666,560 1.7918 0.373 0.361 0.373 0.369 0.378 1,783,261 0.3738 0.00%
2020-06-05 0 1.790 1.710 1.800 1.770 1.800 218,000 388,640 1.7828 0.373 0.357 0.375 0.369 0.375 1,045,029 0.3719 1.13%
2020-06-04 0 1.770 1.720 1.800 1.730 1.780 276,000 486,820 1.7638 0.369 0.359 0.375 0.361 0.371 1,323,065 0.3679 1.14%
2020-06-03 0 1.750 1.700 1.750 1.740 1.790 240,000 422,040 1.7585 0.365 0.355 0.365 0.363 0.373 1,150,491 0.3668 0.00%
2020-06-02 0 1.750 1.680 1.760 1.710 1.790 414,000 728,540 1.7598 0.365 0.350 0.367 0.357 0.373 1,984,597 0.3671 -1.13%
2020-06-01 0 1.770 1.670 1.800 1.680 1.800 642,000 1,143,040 1.7804 0.369 0.348 0.375 0.350 0.375 3,077,564 0.3714 -0.56%
2020-05-29 0 1.780 1.750 1.800 1.730 1.800 612,000 1,073,840 1.7546 0.371 0.365 0.375 0.361 0.375 2,933,752 0.3660 2.30%
2020-05-28 0 1.740 1.690 1.740 1.710 1.790 572,000 1,007,320 1.7610 0.363 0.353 0.363 0.357 0.373 2,742,004 0.3674 -3.33%
2020-05-27 0 1.800 1.740 1.800 1.770 1.800 594,000 1,061,460 1.7870 0.375 0.363 0.375 0.369 0.375 2,847,466 0.3728 0.00%
2020-05-26 0 1.800 1.770 1.800 1.800 1.870 528,000 974,160 1.8450 0.375 0.369 0.375 0.375 0.390 2,531,081 0.3849 -2.70%
2020-05-25 0 1.850 1.780 1.860 1.770 1.850 456,000 826,900 1.8134 0.386 0.371 0.388 0.369 0.386 2,185,933 0.3783 3.35%
2020-05-22 0 1.790 1.750 1.800 1.790 1.860 586,000 1,066,940 1.8207 0.373 0.365 0.375 0.373 0.388 2,809,116 0.3798 -1.65%
2020-05-21 0 1.820 1.760 1.830 1.810 1.850 608,000 1,111,740 1.8285 0.380 0.367 0.382 0.378 0.386 2,914,578 0.3814 0.00%
2020-05-20 0 1.820 1.780 1.830 1.820 1.860 566,000 1,036,900 1.8320 0.380 0.371 0.382 0.380 0.388 2,713,242 0.3822 0.00%
2020-05-19 0 1.820 1.750 1.820 1.810 1.860 712,000 1,298,700 1.8240 0.380 0.365 0.380 0.378 0.388 3,413,124 0.3805 0.55%
2020-05-18 0 1.810 1.670 1.820 1.740 1.860 244,000 439,640 1.8018 0.378 0.348 0.380 0.363 0.388 1,169,666 0.3759 4.62%
2020-05-15 0 1.730 1.690 1.740 1.700 1.750 500,000 867,140 1.7343 0.361 0.353 0.363 0.355 0.365 2,396,857 0.3618 1.76%
2020-05-14 0 1.700 1.660 1.700 1.690 1.700 648,000 1,095,980 1.6913 0.355 0.346 0.355 0.353 0.355 3,106,326 0.3528 0.59%
2020-05-13 0 1.690 1.650 1.700 1.680 1.700 622,000 1,049,660 1.6876 0.353 0.344 0.355 0.350 0.355 2,981,690 0.3520 0.00%
2020-05-12 0 1.690 1.640 1.690 1.680 1.700 506,000 854,320 1.6884 0.353 0.342 0.353 0.350 0.355 2,425,619 0.3522 0.00%
2020-05-11 0 1.690 1.640 1.700 1.690 1.700 648,000 1,096,060 1.6915 0.353 0.342 0.355 0.353 0.355 3,106,326 0.3528 0.00%
2020-05-08 0 1.690 1.620 1.690 1.680 1.700 632,000 1,067,080 1.6884 0.353 0.338 0.353 0.350 0.355 3,029,627 0.3522 0.60%
2020-05-07 0 1.680 1.640 1.680 1.670 1.680 646,000 1,079,140 1.6705 0.350 0.342 0.350 0.348 0.350 3,096,739 0.3485 -0.59%
2020-05-06 0 1.690 1.660 1.700 1.690 1.720 672,000 1,142,300 1.6999 0.353 0.346 0.355 0.353 0.359 3,221,375 0.3546 -0.59%
2020-05-05 0 1.700 1.650 1.700 1.690 1.710 606,000 1,028,940 1.6979 0.355 0.344 0.355 0.353 0.357 2,904,990 0.3542 0.00%
2020-05-04 0 1.700 1.550 1.710 1.610 1.730 476,000 804,880 1.6909 0.355 0.323 0.357 0.336 0.361 2,281,807 0.3527 6.25%
2020-04-29 0 1.600 1.600 1.650 1.600 1.660 686,000 1,128,800 1.6455 0.334 0.334 0.344 0.334 0.346 3,288,487 0.3433 -3.03%
2020-04-28 0 1.650 1.620 1.660 1.630 1.670 732,000 1,206,340 1.6480 0.344 0.338 0.346 0.340 0.348 3,508,998 0.3438 0.61%
2020-04-27 0 1.640 1.610 1.660 1.640 1.680 498,000 821,760 1.6501 0.342 0.336 0.346 0.342 0.350 2,387,269 0.3442 0.00%
2020-04-24 0 1.640 1.580 1.640 1.630 1.660 514,000 843,760 1.6416 0.342 0.330 0.342 0.340 0.346 2,463,969 0.3424 0.61%
2020-04-23 0 1.630 1.600 1.640 1.620 1.670 558,000 915,880 1.6414 0.340 0.334 0.342 0.338 0.348 2,674,892 0.3424 1.24%
2020-04-22 0 1.610 1.590 2.200 1.570 1.630 612,000 978,380 1.5987 0.336 0.332 0.459 0.328 0.340 2,933,752 0.3335 0.62%
2020-04-21 0 1.600 1.560 1.600 1.590 1.660 536,000 866,220 1.6161 0.334 0.325 0.334 0.332 0.346 2,569,430 0.3371 -1.23%
2020-04-20 0 1.620 1.600 1.620 1.630 1.650 766,000 1,255,340 1.6388 0.338 0.334 0.338 0.340 0.344 3,671,984 0.3419 -1.82%
2020-04-17 0 1.650 1.540 1.650 1.600 1.650 1,088,000 1,750,420 1.6088 0.344 0.321 0.344 0.334 0.344 5,215,560 0.3356 3.77%
2020-04-16 0 1.590 1.560 1.590 1.590 1.670 568,000 926,660 1.6314 0.332 0.325 0.332 0.332 0.348 2,722,829 0.3403 -2.45%
2020-04-15 0 1.630 1.600 1.640 1.610 1.640 674,000 1,091,800 1.6199 0.340 0.334 0.342 0.336 0.342 3,230,963 0.3379 1.24%
2020-04-14 0 1.610 1.580 1.610 1.590 1.640 678,000 1,103,200 1.6271 0.336 0.330 0.336 0.332 0.342 3,250,138 0.3394 -1.23%
2020-04-09 0 1.630 1.600 1.650 1.600 1.640 634,000 1,032,380 1.6284 0.340 0.334 0.344 0.334 0.342 3,039,214 0.3397 0.62%
2020-04-08 0 1.620 1.580 1.620 1.610 1.670 712,000 1,173,480 1.6481 0.338 0.330 0.338 0.336 0.348 3,413,124 0.3438 -2.41%
2020-04-07 0 1.660 1.590 1.620 1.640 1.660 670,000 1,105,400 1.6499 0.346 0.332 0.338 0.342 0.346 3,211,788 0.3442 0.61%
2020-04-06 0 1.650 1.610 1.660 1.640 1.660 860,000 1,392,720 1.6194 0.344 0.336 0.346 0.342 0.346 4,122,593 0.3378 -0.60%
2020-04-03 0 1.660 1.620 1.660 1.650 1.660 652,000 1,075,980 1.6503 0.346 0.338 0.346 0.344 0.346 3,125,501 0.3443 -0.60%
2020-04-02 0 1.670 1.610 1.670 1.630 1.680 642,000 1,060,460 1.6518 0.348 0.336 0.348 0.340 0.350 3,077,564 0.3446 3.09%
2020-04-01 0 1.620 1.600 1.640 1.600 1.650 624,000 1,012,220 1.6221 0.338 0.334 0.342 0.334 0.344 2,991,277 0.3384 -1.22%
2020-03-31 0 1.640 1.600 1.650 1.610 1.640 1,746,000 2,808,840 1.6087 0.342 0.334 0.344 0.336 0.342 8,369,823 0.3356 0.00%
2020-03-30 0 1.640 1.600 1.650 1.640 1.670 624,000 1,027,340 1.6464 0.342 0.334 0.344 0.342 0.348 2,991,277 0.3434 -0.61%
2020-03-27 0 1.650 1.600 1.660 1.610 1.690 582,000 965,160 1.6584 0.344 0.334 0.346 0.336 0.353 2,789,941 0.3459 0.00%
2020-03-26 0 1.650 1.590 1.650 1.640 1.660 508,000 834,620 1.6430 0.344 0.332 0.344 0.342 0.346 2,435,206 0.3427 0.61%
2020-03-25 0 1.640 1.580 1.650 1.620 1.670 416,000 685,700 1.6483 0.342 0.330 0.344 0.338 0.348 1,994,185 0.3438 -1.20%
2020-03-24 0 1.660 1.590 1.660 1.640 1.680 408,000 677,760 1.6612 0.346 0.332 0.346 0.342 0.350 1,955,835 0.3465 0.61%
2020-03-23 0 1.650 1.620 1.650 1.620 1.710 922,000 1,554,660 1.6862 0.344 0.338 0.344 0.338 0.357 4,419,804 0.3517 1.23%
2020-03-20 0 1.630 1.570 1.630 1.600 1.660 672,000 1,091,400 1.6241 0.340 0.328 0.340 0.334 0.346 3,221,375 0.3388 2.52%
2020-03-19 0 1.590 1.550 1.600 1.500 1.590 614,000 957,600 1.5596 0.332 0.323 0.334 0.313 0.332 2,943,340 0.3253 2.58%
2020-03-18 0 1.550 1.500 1.600 1.530 1.630 756,000 1,181,960 1.5634 0.323 0.313 0.334 0.319 0.340 3,624,047 0.3261 1.97%
2020-03-17 0 1.520 1.500 1.530 1.500 1.540 448,000 680,960 1.5200 0.317 0.313 0.319 0.313 0.321 2,147,584 0.3171 -0.65%
2020-03-16 0 1.530 1.470 1.550 1.520 1.550 474,000 727,960 1.5358 0.319 0.307 0.323 0.317 0.323 2,272,220 0.3204 0.00%
2020-03-13 0 1.530 1.490 1.540 1.520 1.550 430,000 660,400 1.5358 0.319 0.311 0.321 0.317 0.323 2,061,297 0.3204 -1.29%
2020-03-12 0 1.550 1.490 1.550 1.520 1.570 394,000 607,160 1.5410 0.323 0.311 0.323 0.317 0.328 1,888,723 0.3215 -0.64%
2020-03-11 0 1.560 1.560 1.570 1.540 1.560 476,000 734,840 1.5438 0.325 0.325 0.328 0.321 0.325 2,281,807 0.3220 1.30%
2020-03-10 0 1.540 1.460 1.550 1.520 1.550 542,000 830,040 1.5314 0.321 0.305 0.323 0.317 0.323 2,598,193 0.3195 1.32%
2020-03-09 0 1.520 1.470 1.520 1.480 1.530 460,000 697,260 1.5158 0.317 0.307 0.317 0.309 0.319 2,205,108 0.3162 0.00%
2020-03-06 0 1.520 1.480 1.530 1.520 1.560 412,000 629,040 1.5268 0.317 0.309 0.319 0.317 0.325 1,975,010 0.3185 -1.30%
2020-03-05 0 1.540 1.490 1.540 1.530 1.540 482,000 740,180 1.5356 0.321 0.311 0.321 0.319 0.321 2,310,570 0.3203 0.00%
2020-03-04 0 1.540 1.480 1.560 1.520 1.550 404,000 621,560 1.5385 0.321 0.309 0.325 0.317 0.323 1,936,660 0.3209 1.32%
2020-03-03 0 1.520 1.460 1.550 1.510 1.550 356,000 547,220 1.5371 0.317 0.305 0.323 0.315 0.323 1,706,562 0.3207 0.00%
2020-03-02 0 1.520 1.430 1.560 1.500 1.540 472,000 716,980 1.5190 0.317 0.298 0.325 0.313 0.321 2,262,633 0.3169 2.01%
2020-02-28 0 1.490 1.430 1.520 1.470 1.510 440,000 655,900 1.4907 0.311 0.298 0.317 0.307 0.315 2,109,234 0.3110 0.00%
2020-02-27 0 1.490 1.430 1.550 1.460 1.500 508,000 750,860 1.4781 0.311 0.298 0.323 0.305 0.313 2,435,206 0.3083 0.68%
2020-02-26 0 1.480 1.420 1.490 1.480 1.500 498,000 739,400 1.4847 0.309 0.296 0.311 0.309 0.313 2,387,269 0.3097 0.00%
2020-02-25 0 1.480 1.400 1.550 1.440 1.480 468,000 684,640 1.4629 0.309 0.292 0.323 0.300 0.309 2,243,458 0.3052 0.68%
2020-02-24 0 1.470 1.410 1.520 1.420 1.480 586,000 847,480 1.4462 0.307 0.294 0.317 0.296 0.309 2,809,116 0.3017 3.52%
2020-02-21 0 1.420 1.420 1.540 1.350 1.420 590,000 814,800 1.3810 0.296 0.296 0.321 0.282 0.296 2,828,291 0.2881 2.16%
2020-02-20 0 1.390 1.360 1.500 1.390 1.420 500,000 697,880 1.3958 0.290 0.284 0.313 0.290 0.296 2,396,857 0.2912 -1.42%
2020-02-19 0 1.410 1.390 1.450 1.370 1.440 530,000 740,680 1.3975 0.294 0.290 0.302 0.286 0.300 2,540,668 0.2915 2.92%
2020-02-18 0 1.370 1.360 1.430 1.330 1.390 548,000 750,500 1.3695 0.286 0.284 0.298 0.277 0.290 2,626,955 0.2857 -0.72%
2020-02-17 0 1.380 1.370 1.420 1.360 1.440 1,004,000 1,394,400 1.3888 0.288 0.286 0.296 0.284 0.300 4,812,888 0.2897 -4.83%
2020-02-14 0 1.450 1.420 1.470 1.450 1.510 798,000 1,181,160 1.4802 0.302 0.296 0.307 0.302 0.315 3,825,383 0.3088 -2.68%
2020-02-13 0 1.490 1.480 1.500 1.480 1.540 1,046,000 1,569,940 1.5009 0.311 0.309 0.313 0.309 0.321 5,014,224 0.3131 1.36%
2020-02-12 0 1.470 1.440 1.470 1.450 1.480 1,202,000 1,755,520 1.4605 0.307 0.300 0.307 0.302 0.309 5,762,043 0.3047 2.08%
2020-02-11 0 1.440 1.430 1.440 1.430 1.460 1,034,000 1,494,400 1.4453 0.300 0.298 0.300 0.298 0.305 4,956,699 0.3015 -0.69%
2020-02-10 0 1.450 1.430 1.450 1.440 1.510 908,000 1,320,880 1.4547 0.302 0.298 0.302 0.300 0.315 4,352,692 0.3035 -3.33%
2020-02-07 0 1.500 1.470 1.500 1.460 1.600 1,038,000 1,572,640 1.5151 0.313 0.307 0.313 0.305 0.334 4,975,874 0.3161 -4.46%
2020-02-06 0 1.570 1.550 1.580 1.570 1.650 760,000 1,218,060 1.6027 0.328 0.323 0.330 0.328 0.344 3,643,222 0.3343 -4.85%
2020-02-05 0 1.650 1.580 1.650 1.620 1.660 1,000,000 1,645,840 1.6458 0.344 0.330 0.344 0.338 0.346 4,793,713 0.3433 0.61%
2020-02-04 0 1.640 1.520 1.650 1.580 1.660 976,000 1,580,100 1.6190 0.342 0.317 0.344 0.330 0.346 4,678,664 0.3377 4.46%
2020-02-03 0 1.570 1.510 1.630 1.490 1.580 1,010,000 1,536,900 1.5217 0.328 0.315 0.340 0.311 0.330 4,841,650 0.3174 4.67%
2020-01-31 0 1.500 1.460 - 1.480 1.620 1,008,000 1,510,920 1.4989 0.313 0.305 - 0.309 0.338 4,832,063 0.3127 0.00%
2020-01-30 0 1.500 1.400 - 1.430 1.500 1,160,000 1,683,840 1.4516 0.313 0.292 - 0.298 0.313 5,560,707 0.3028 1.35%
2020-01-29 0 1.480 1.430 1.490 1.450 1.500 974,000 1,431,940 1.4702 0.309 0.298 0.311 0.302 0.313 4,669,077 0.3067 -2.63%
2020-01-24 0 1.520 1.500 1.520 1.500 1.530 330,000 498,560 1.5108 0.317 0.313 0.317 0.313 0.319 1,581,925 0.3152 0.00%
2020-01-23 0 1.520 1.510 1.530 1.500 1.570 718,000 1,093,860 1.5235 0.317 0.315 0.319 0.313 0.328 3,441,886 0.3178 -2.56%
2020-01-22 0 1.560 1.510 1.560 1.500 1.640 1,132,000 1,727,620 1.5262 0.325 0.315 0.325 0.313 0.342 5,426,483 0.3184 -3.70%
2020-01-21 0 1.620 1.570 1.630 1.570 1.650 676,000 1,078,240 1.5950 0.338 0.328 0.340 0.328 0.344 3,240,550 0.3327 -1.22%
2020-01-20 0 1.640 1.600 1.650 1.640 1.670 730,000 1,205,720 1.6517 0.342 0.334 0.344 0.342 0.348 3,499,411 0.3445 -1.20%
2020-01-17 0 1.660 1.640 1.660 1.650 1.680 732,000 1,210,680 1.6539 0.346 0.342 0.346 0.344 0.350 3,508,998 0.3450 0.00%
2020-01-16 0 1.660 1.640 1.660 1.650 1.660 944,000 1,557,900 1.6503 0.346 0.342 0.346 0.344 0.346 4,525,265 0.3443 0.61%
2020-01-15 0 1.650 1.620 1.660 1.630 1.660 1,080,000 1,781,420 1.6495 0.344 0.338 0.346 0.340 0.346 5,177,210 0.3441 0.00%
2020-01-14 0 1.650 1.650 1.670 1.650 1.720 708,000 1,181,080 1.6682 0.344 0.344 0.348 0.344 0.359 3,393,949 0.3480 0.00%
2020-01-13 0 1.650 1.650 1.700 1.640 1.700 1,100,000 1,843,100 1.6755 0.344 0.344 0.355 0.342 0.355 5,273,085 0.3495 0.61%
2020-01-10 0 1.640 1.640 1.680 1.640 1.700 1,068,000 1,796,380 1.6820 0.342 0.342 0.350 0.342 0.355 5,119,686 0.3509 -2.96%
2020-01-09 0 1.690 1.660 1.700 1.660 1.710 1,076,000 1,818,680 1.6902 0.353 0.346 0.355 0.346 0.357 5,158,035 0.3526 0.60%
2020-01-08 0 1.680 1.640 1.700 1.640 1.680 1,096,000 1,823,400 1.6637 0.350 0.342 0.355 0.342 0.350 5,253,910 0.3471 0.00%
2020-01-07 0 1.680 1.640 1.690 1.630 1.700 992,000 1,669,420 1.6829 0.350 0.342 0.353 0.340 0.355 4,755,364 0.3511 1.20%
2020-01-06 0 1.660 1.620 1.680 1.650 1.680 1,072,000 1,782,740 1.6630 0.346 0.338 0.350 0.344 0.350 5,138,861 0.3469 -0.60%
2020-01-03 0 1.670 1.630 1.680 1.660 1.680 1,098,000 1,828,720 1.6655 0.348 0.340 0.350 0.346 0.350 5,263,497 0.3474 0.00%
2020-01-02 0 1.670 1.650 1.680 1.660 1.690 1,034,000 1,729,420 1.6726 0.348 0.344 0.350 0.346 0.353 4,956,699 0.3489 -1.76%
2019-12-31 0 1.700 1.670 1.700 1.700 1.740 698,000 1,211,000 1.7350 0.355 0.348 0.355 0.355 0.363 3,346,012 0.3619 -2.30%
2019-12-30 0 1.740 1.710 1.740 1.710 1.750 1,334,000 2,300,060 1.7242 0.363 0.357 0.363 0.357 0.365 6,394,813 0.3597 1.75%
2019-12-27 0 1.710 1.690 1.720 1.700 1.740 992,000 1,706,920 1.7207 0.357 0.353 0.359 0.355 0.363 4,755,364 0.3589 -1.16%
2019-12-24 0 1.730 1.700 1.730 1.720 1.760 556,000 965,740 1.7369 0.361 0.355 0.361 0.359 0.367 2,665,305 0.3623 -1.70%
2019-12-23 0 1.760 1.710 1.760 1.710 1.760 988,000 1,722,640 1.7436 0.367 0.357 0.367 0.357 0.367 4,736,189 0.3637 0.00%
2019-12-20 0 1.760 1.720 1.760 1.730 1.760 1,130,000 1,978,900 1.7512 0.367 0.359 0.367 0.361 0.367 5,416,896 0.3653 0.57%
2019-12-19 0 1.750 1.700 1.750 1.700 1.750 1,030,000 1,776,980 1.7252 0.365 0.355 0.365 0.355 0.365 4,937,525 0.3599 2.34%
2019-12-18 0 1.710 1.670 1.710 1.670 1.710 1,000,000 1,691,820 1.6918 0.357 0.348 0.357 0.348 0.357 4,793,713 0.3529 1.18%
2019-12-17 0 1.690 1.750 1.780 1.670 1.730 962,000 1,636,480 1.7011 0.353 0.365 0.371 0.348 0.361 4,611,552 0.3549 -1.17%
2019-12-16 0 1.710 1.660 1.740 1.670 1.730 908,000 1,551,700 1.7089 0.357 0.346 0.363 0.348 0.361 4,352,692 0.3565 -0.58%
2019-12-13 0 1.720 1.680 1.730 1.640 1.720 1,036,000 1,752,060 1.6912 0.359 0.350 0.361 0.342 0.359 4,966,287 0.3528 4.88%
2019-12-12 0 1.640 1.620 1.730 1.630 1.670 962,000 1,580,720 1.6432 0.342 0.338 0.361 0.340 0.348 4,611,552 0.3428 -0.61%
2019-12-11 0 1.650 1.630 1.710 1.640 1.690 1,016,000 1,680,500 1.6540 0.344 0.340 0.357 0.342 0.353 4,870,413 0.3450 -3.51%
2019-12-10 0 1.710 1.640 1.710 1.660 1.710 942,000 1,581,940 1.6793 0.357 0.342 0.357 0.346 0.357 4,515,678 0.3503 0.00%
2019-12-09 0 1.710 1.680 1.790 1.690 1.740 1,150,000 1,967,380 1.7108 0.357 0.350 0.373 0.353 0.363 5,512,770 0.3569 -0.58%
2019-12-06 0 1.720 1.690 1.770 1.710 1.770 1,198,000 2,070,420 1.7282 0.359 0.353 0.369 0.357 0.369 5,742,868 0.3605 -1.15%
2019-12-05 0 1.740 1.690 1.740 1.720 1.760 1,078,000 1,866,440 1.7314 0.363 0.353 0.363 0.359 0.367 5,167,623 0.3612 0.58%
2019-12-04 0 1.730 1.690 1.740 1.700 1.750 826,000 1,431,920 1.7336 0.361 0.353 0.363 0.355 0.365 3,959,607 0.3616 -0.57%
2019-12-03 0 1.740 1.700 1.740 1.720 1.740 1,052,000 1,818,080 1.7282 0.363 0.355 0.363 0.359 0.363 5,042,986 0.3605 0.58%
2019-12-02 0 1.730 1.710 1.740 1.700 1.740 1,028,000 1,773,500 1.7252 0.361 0.357 0.363 0.355 0.363 4,927,937 0.3599 0.00%
2019-11-29 0 1.730 1.690 1.740 1.710 1.740 1,050,000 1,810,780 1.7246 0.361 0.353 0.363 0.357 0.363 5,033,399 0.3598 0.00%
2019-11-28 0 1.730 1.690 1.740 1.710 1.730 1,020,000 1,749,060 1.7148 0.361 0.353 0.363 0.357 0.361 4,889,587 0.3577 0.00%
2019-11-27 0 1.730 1.690 1.740 1.710 1.740 1,142,000 1,973,900 1.7285 0.361 0.353 0.363 0.357 0.363 5,474,421 0.3606 0.00%
2019-11-26 0 1.730 1.720 1.750 1.720 1.750 988,000 1,712,880 1.7337 0.361 0.359 0.365 0.359 0.365 4,736,189 0.3617 0.00%
2019-11-25 0 1.730 1.680 1.740 1.650 1.730 1,154,000 1,944,220 1.6848 0.361 0.350 0.363 0.344 0.361 5,531,945 0.3515 2.98%
2019-11-22 0 1.680 1.630 1.700 1.630 1.680 1,898,000 3,131,960 1.6501 0.350 0.340 0.355 0.340 0.350 9,098,468 0.3442 2.44%
2019-11-21 0 1.640 1.630 1.680 1.620 1.650 1,072,000 1,748,920 1.6315 0.342 0.340 0.350 0.338 0.344 5,138,861 0.3403 -2.38%
2019-11-20 0 1.680 1.630 1.680 1.640 1.680 1,104,000 1,827,260 1.6551 0.350 0.340 0.350 0.342 0.350 5,292,259 0.3453 0.00%
2019-11-19 0 1.680 1.580 1.700 1.600 1.680 1,062,000 1,709,820 1.6100 0.350 0.330 0.355 0.334 0.350 5,090,923 0.3359 4.35%
2019-11-18 0 1.610 1.600 1.610 1.590 1.630 742,000 1,192,860 1.6076 0.336 0.334 0.336 0.332 0.340 3,556,935 0.3354 -0.62%
2019-11-15 0 1.620 1.590 1.700 1.600 1.630 1,068,000 1,720,460 1.6109 0.338 0.332 0.355 0.334 0.340 5,119,686 0.3360 1.25%
2019-11-14 0 1.600 1.600 1.660 1.600 1.650 1,182,000 1,918,540 1.6231 0.334 0.334 0.346 0.334 0.344 5,666,169 0.3386 -1.84%
2019-11-13 0 1.630 1.590 1.630 1.570 1.700 550,000 896,800 1.6305 0.340 0.332 0.340 0.328 0.355 2,636,542 0.3401 -1.21%
2019-11-12 0 1.650 1.620 1.650 1.640 1.730 432,000 726,280 1.6812 0.344 0.338 0.344 0.342 0.361 2,070,884 0.3507 -4.07%
2019-11-11 0 1.720 1.710 1.720 1.720 1.820 510,000 913,340 1.7909 0.359 0.357 0.359 0.359 0.380 2,444,794 0.3736 -4.97%
2019-11-08 0 1.810 1.730 1.810 1.750 1.840 1,198,000 2,146,520 1.7918 0.378 0.361 0.378 0.365 0.384 5,742,868 0.3738 -0.55%
2019-11-07 0 1.820 1.800 1.820 1.820 1.880 968,000 1,799,720 1.8592 0.380 0.375 0.380 0.380 0.392 4,640,314 0.3878 -3.19%
2019-11-06 0 1.880 1.880 1.890 1.870 1.950 968,000 1,844,600 1.9056 0.392 0.392 0.394 0.390 0.407 4,640,314 0.3975 -3.59%
2019-11-05 0 1.950 1.890 1.950 1.910 1.960 868,000 1,683,120 1.9391 0.407 0.394 0.407 0.398 0.409 4,160,943 0.4045 0.00%
2019-11-04 0 1.950 1.920 1.970 1.930 1.980 1,060,000 2,065,160 1.9483 0.407 0.401 0.411 0.403 0.413 5,081,336 0.4064 1.04%
2019-11-01 0 1.930 1.900 1.930 1.900 1.930 1,080,000 2,080,580 1.9265 0.403 0.396 0.403 0.396 0.403 5,177,210 0.4019 0.52%
2019-10-31 0 1.920 1.890 1.940 1.900 1.950 1,140,000 2,200,740 1.9305 0.401 0.394 0.405 0.396 0.407 5,464,833 0.4027 0.00%
2019-10-30 0 1.920 1.870 1.920 1.860 1.920 1,158,000 2,201,220 1.9009 0.401 0.390 0.401 0.388 0.401 5,551,120 0.3965 1.05%
2019-10-29 0 1.900 1.870 1.920 1.900 1.960 1,190,000 2,280,180 1.9161 0.396 0.390 0.401 0.396 0.409 5,704,519 0.3997 -3.06%
2019-10-28 0 1.960 1.900 1.970 1.920 1.990 1,054,000 2,064,500 1.9587 0.409 0.396 0.411 0.401 0.415 5,052,574 0.4086 3.16%
2019-10-25 0 1.900 1.850 1.910 1.820 1.910 1,126,000 2,090,240 1.8563 0.396 0.386 0.398 0.380 0.398 5,397,721 0.3872 4.40%
2019-10-24 0 1.820 1.770 1.820 1.790 1.820 1,160,000 2,096,360 1.8072 0.380 0.369 0.380 0.373 0.380 5,560,707 0.3770 1.68%
2019-10-23 0 1.790 1.770 1.800 1.720 1.790 1,186,000 2,087,960 1.7605 0.373 0.369 0.375 0.359 0.373 5,685,344 0.3673 2.29%
2019-10-22 0 1.750 1.710 1.750 1.690 1.750 1,072,000 1,833,740 1.7106 0.365 0.357 0.365 0.353 0.365 5,138,861 0.3568 2.94%
2019-10-21 0 1.700 1.670 1.700 1.660 1.700 1,152,000 1,942,940 1.6866 0.355 0.348 0.355 0.346 0.355 5,522,358 0.3518 1.80%
2019-10-18 0 1.670 1.640 1.680 1.660 1.690 1,042,000 1,744,080 1.6738 0.348 0.342 0.350 0.346 0.353 4,995,049 0.3492 -1.18%
2019-10-17 0 1.690 1.640 1.690 1.670 1.690 1,108,000 1,859,940 1.6786 0.353 0.342 0.353 0.348 0.353 5,311,434 0.3502 0.60%
2019-10-16 0 1.680 1.650 1.690 1.660 1.690 1,062,000 1,781,140 1.6772 0.350 0.344 0.353 0.346 0.353 5,090,923 0.3499 -0.59%
2019-10-15 0 1.690 1.670 1.700 1.680 1.740 1,176,000 1,990,940 1.6930 0.353 0.348 0.355 0.350 0.363 5,637,407 0.3532 -0.59%
2019-10-14 0 1.700 1.630 1.720 1.680 1.730 950,000 1,606,620 1.6912 0.355 0.340 0.359 0.350 0.361 4,554,028 0.3528 0.59%
2019-10-11 0 1.690 1.660 1.690 1.690 1.740 1,060,000 1,813,740 1.7111 0.353 0.346 0.353 0.353 0.363 5,081,336 0.3569 0.00%
2019-10-10 0 1.690 1.630 1.700 1.660 1.730 1,096,000 1,851,200 1.6891 0.353 0.340 0.355 0.346 0.361 5,253,910 0.3523 0.60%
2019-10-09 0 1.680 1.640 1.680 1.670 1.690 1,036,000 1,744,340 1.6837 0.350 0.342 0.350 0.348 0.353 4,966,287 0.3512 0.00%
2019-10-08 0 1.680 1.630 1.680 1.630 1.690 1,020,000 1,705,500 1.6721 0.350 0.340 0.350 0.340 0.353 4,889,587 0.3488 1.20%
2019-10-04 0 1.660 1.630 1.660 1.630 1.670 1,046,000 1,727,280 1.6513 0.346 0.340 0.346 0.340 0.348 5,014,224 0.3445 0.00%
2019-10-03 0 1.660 1.640 1.670 1.620 1.670 1,122,000 1,848,700 1.6477 0.346 0.342 0.348 0.338 0.348 5,378,546 0.3437 0.00%
2019-10-02 0 1.660 1.630 1.700 1.630 1.750 790,000 1,342,140 1.6989 0.346 0.340 0.355 0.340 0.365 3,787,033 0.3544 -1.78%
2019-09-30 0 1.690 1.660 1.690 1.660 1.790 942,000 1,612,100 1.7114 0.353 0.346 0.353 0.346 0.373 4,515,678 0.3570 1.20%
2019-09-27 0 1.670 1.620 1.670 1.620 1.690 1,040,000 1,724,240 1.6579 0.348 0.338 0.348 0.338 0.353 4,985,462 0.3459 0.00%
2019-09-26 0 1.670 1.640 1.670 1.650 1.700 1,030,000 1,725,100 1.6749 0.348 0.342 0.348 0.344 0.355 4,937,525 0.3494 0.00%
2019-09-25 0 1.670 1.620 1.670 1.620 1.690 1,072,000 1,782,880 1.6631 0.348 0.338 0.348 0.338 0.353 5,138,861 0.3469 -1.18%
2019-09-24 0 1.690 1.650 1.690 1.660 1.720 1,010,000 1,697,860 1.6810 0.353 0.344 0.353 0.346 0.359 4,841,650 0.3507 0.60%
2019-09-23 0 1.680 1.650 1.680 1.650 1.720 1,012,000 1,718,420 1.6980 0.350 0.344 0.350 0.344 0.359 4,851,238 0.3542 -1.75%
2019-09-20 0 1.710 1.710 1.720 1.650 1.720 1,124,000 1,886,080 1.6780 0.357 0.357 0.359 0.344 0.359 5,388,134 0.3500 3.64%
2019-09-19 0 1.650 1.630 1.760 1.650 1.660 866,000 1,434,880 1.6569 0.344 0.340 0.367 0.344 0.346 4,151,356 0.3456 -0.60%
2019-09-18 0 1.660 1.630 1.670 1.620 1.670 1,046,000 1,729,800 1.6537 0.346 0.340 0.348 0.338 0.348 5,014,224 0.3450 0.00%
2019-09-17 0 1.660 1.630 1.670 1.620 1.680 846,000 1,395,920 1.6500 0.346 0.340 0.348 0.338 0.350 4,055,481 0.3442 -1.19%
2019-09-16 0 1.680 1.640 1.680 1.650 1.790 694,000 1,201,360 1.7311 0.350 0.342 0.350 0.344 0.373 3,326,837 0.3611 -5.62%
2019-09-13 0 1.780 1.710 1.780 1.680 1.800 966,000 1,669,540 1.7283 0.371 0.357 0.371 0.350 0.375 4,630,727 0.3605 4.09%
2019-09-12 0 1.710 1.650 1.710 1.660 1.730 926,000 1,576,880 1.7029 0.357 0.344 0.357 0.346 0.361 4,438,978 0.3552 4.91%
2019-09-11 0 1.630 1.630 1.690 1.630 1.710 1,044,000 1,761,540 1.6873 0.340 0.340 0.353 0.340 0.357 5,004,637 0.3520 -3.55%
2019-09-10 0 1.690 1.620 1.690 1.640 1.720 718,000 1,214,880 1.6920 0.353 0.338 0.353 0.342 0.359 3,441,886 0.3530 -0.59%
2019-09-09 0 1.700 1.670 1.700 1.680 1.750 726,000 1,238,220 1.7055 0.355 0.348 0.355 0.350 0.365 3,480,236 0.3558 -0.58%
2019-09-06 0 1.710 1.670 1.720 1.690 1.810 1,086,000 1,905,520 1.7546 0.357 0.348 0.359 0.353 0.378 5,205,973 0.3660 -3.39%
2019-09-05 0 1.770 1.740 1.790 1.680 1.790 1,070,000 1,857,500 1.7360 0.369 0.363 0.373 0.350 0.373 5,129,273 0.3621 5.36%
2019-09-04 0 1.680 1.640 1.680 1.640 1.680 1,070,000 1,771,820 1.6559 0.350 0.342 0.350 0.342 0.350 5,129,273 0.3454 1.82%
2019-09-03 0 1.650 1.600 1.650 1.630 1.660 1,052,000 1,727,980 1.6426 0.344 0.334 0.344 0.340 0.346 5,042,986 0.3427 0.00%
2019-09-02 0 1.650 1.600 1.650 1.630 1.680 920,000 1,526,820 1.6596 0.344 0.334 0.344 0.340 0.350 4,410,216 0.3462 -1.20%
2019-08-30 0 1.670 1.630 1.680 1.630 1.690 1,060,000 1,766,980 1.6670 0.348 0.340 0.350 0.340 0.353 5,081,336 0.3477 -1.76%
2019-08-29 0 1.700 1.600 1.710 1.610 1.700 1,126,000 1,870,080 1.6608 0.355 0.334 0.357 0.336 0.355 5,397,721 0.3465 1.80%
2019-08-28 0 1.670 1.610 1.700 1.600 1.690 920,000 1,540,200 1.6741 0.348 0.336 0.355 0.334 0.353 4,410,216 0.3492 0.60%
2019-08-27 0 1.660 1.640 1.670 1.640 1.690 782,000 1,309,520 1.6746 0.346 0.342 0.348 0.342 0.353 3,748,684 0.3493 -1.78%
2019-08-26 0 1.690 1.630 1.700 1.670 1.700 1,092,000 1,840,620 1.6855 0.353 0.340 0.355 0.348 0.355 5,234,735 0.3516 -0.59%
2019-08-23 0 1.700 1.640 1.700 1.600 1.750 892,000 1,494,460 1.6754 0.355 0.342 0.355 0.334 0.365 4,275,992 0.3495 1.19%
2019-08-22 0 1.680 1.640 1.680 1.650 1.700 924,000 1,559,140 1.6874 0.350 0.342 0.350 0.344 0.355 4,429,391 0.3520 -0.59%
2019-08-21 0 1.690 1.630 1.690 1.610 1.700 868,000 1,453,200 1.6742 0.353 0.340 0.353 0.336 0.355 4,160,943 0.3492 -0.59%
2019-08-20 0 1.700 1.620 1.700 1.650 1.710 720,000 1,214,400 1.6867 0.355 0.338 0.355 0.344 0.357 3,451,474 0.3518 0.59%
2019-08-19 0 1.690 1.620 1.700 1.630 1.700 884,000 1,487,040 1.6822 0.353 0.338 0.355 0.340 0.355 4,237,642 0.3509 1.20%
2019-08-16 0 1.670 1.560 1.670 1.600 1.690 740,000 1,240,800 1.6768 0.348 0.325 0.348 0.334 0.353 3,547,348 0.3498 1.83%
2019-08-15 0 1.640 1.630 1.680 1.630 1.720 702,000 1,182,060 1.6838 0.342 0.340 0.350 0.340 0.359 3,365,187 0.3513 -3.53%
2019-08-14 0 1.700 1.660 1.700 1.700 1.720 1,018,000 1,742,880 1.7121 0.355 0.346 0.355 0.355 0.359 4,880,000 0.3571 -0.58%
2019-08-13 0 1.710 1.640 1.710 1.600 1.720 1,096,000 1,822,980 1.6633 0.357 0.342 0.357 0.334 0.359 5,253,910 0.3470 1.18%
2019-08-12 0 1.690 1.620 1.690 1.670 1.740 856,000 1,454,060 1.6987 0.353 0.338 0.353 0.348 0.363 4,103,419 0.3544 -0.59%
2019-08-09 0 1.700 1.670 1.700 1.670 1.730 968,000 1,651,620 1.7062 0.355 0.348 0.355 0.348 0.361 4,640,314 0.3559 0.00%
2019-08-08 0 1.700 1.680 1.710 1.670 1.760 840,000 1,435,920 1.7094 0.355 0.350 0.357 0.348 0.367 4,026,719 0.3566 -1.73%
2019-08-07 0 1.730 1.630 1.730 1.490 1.740 1,010,000 1,596,060 1.5803 0.361 0.340 0.361 0.311 0.363 4,841,650 0.3297 11.61%
2019-08-06 0 1.550 1.490 1.550 1.360 1.680 680,000 1,041,260 1.5313 0.323 0.311 0.323 0.284 0.350 3,259,725 0.3194 -4.32%
2019-08-05 0 1.620 1.570 1.620 1.570 1.640 480,000 771,500 1.6073 0.338 0.328 0.338 0.328 0.342 2,300,982 0.3353 -1.22%
2019-08-02 0 1.640 1.590 1.640 1.600 1.720 598,000 982,940 1.6437 0.342 0.332 0.342 0.334 0.359 2,866,641 0.3429 -4.65%
2019-08-01 0 1.720 1.700 1.720 1.700 1.760 876,000 1,522,780 1.7383 0.359 0.355 0.359 0.355 0.367 4,199,293 0.3626 -2.27%
2019-07-31 0 1.760 1.680 1.760 1.670 1.780 562,000 954,820 1.6990 0.367 0.350 0.367 0.348 0.371 2,694,067 0.3544 1.73%
2019-07-30 0 1.730 1.650 1.740 1.640 1.730 908,000 1,527,700 1.6825 0.361 0.344 0.363 0.342 0.361 4,352,692 0.3510 3.59%
2019-07-29 0 1.670 1.620 1.670 1.610 1.710 618,000 1,012,920 1.6390 0.348 0.338 0.348 0.336 0.357 2,962,515 0.3419 -2.34%
2019-07-26 0 1.710 1.640 1.710 1.650 1.740 946,000 1,594,020 1.6850 0.357 0.342 0.357 0.344 0.363 4,534,853 0.3515 0.00%
2019-07-25 0 1.710 1.670 1.710 1.650 1.710 1,072,000 1,817,060 1.6950 0.357 0.348 0.357 0.344 0.357 5,138,861 0.3536 1.79%
2019-07-24 0 1.680 1.620 1.680 1.600 1.760 982,000 1,613,280 1.6429 0.350 0.338 0.350 0.334 0.367 4,707,426 0.3427 -0.59%
2019-07-23 0 1.690 1.640 1.690 1.640 1.740 1,084,000 1,818,480 1.6776 0.353 0.342 0.353 0.342 0.363 5,196,385 0.3500 3.05%
2019-07-22 0 1.640 1.600 1.650 1.610 1.730 548,000 910,840 1.6621 0.342 0.334 0.344 0.336 0.361 2,626,955 0.3467 -5.20%
2019-07-19 0 1.730 1.680 1.760 1.680 1.800 870,000 1,511,160 1.7370 0.361 0.350 0.367 0.350 0.375 4,170,531 0.3623 -3.35%
2019-07-18 0 1.790 1.750 1.790 1.620 1.800 1,378,000 2,290,460 1.6622 0.373 0.365 0.373 0.338 0.375 6,605,737 0.3467 8.48%
2019-07-17 0 1.650 1.570 1.650 1.530 1.660 1,064,000 1,708,120 1.6054 0.344 0.328 0.344 0.319 0.346 5,100,511 0.3349 4.43%
2019-07-16 0 1.580 1.540 1.580 1.560 1.610 940,000 1,486,880 1.5818 0.330 0.321 0.330 0.325 0.336 4,506,090 0.3300 -1.25%
2019-07-15 0 1.600 1.570 1.600 1.540 1.620 598,000 942,420 1.5760 0.334 0.328 0.334 0.321 0.338 2,866,641 0.3288 -0.62%
2019-07-12 0 1.610 1.530 1.610 1.540 1.610 1,012,000 1,585,500 1.5667 0.336 0.319 0.336 0.321 0.336 4,851,238 0.3268 3.87%
2019-07-11 0 1.550 1.550 1.580 1.550 1.620 898,000 1,418,240 1.5793 0.323 0.323 0.330 0.323 0.338 4,304,754 0.3295 -3.13%
2019-07-10 0 1.600 1.550 1.610 1.560 1.680 1,038,000 1,660,760 1.6000 0.334 0.323 0.336 0.325 0.350 4,975,874 0.3338 -2.44%
2019-07-09 0 1.640 1.590 1.640 1.600 1.710 1,038,000 1,718,860 1.6559 0.342 0.332 0.342 0.334 0.357 4,975,874 0.3454 -4.09%
2019-07-08 0 1.710 1.590 1.880 1.580 1.710 1,078,000 1,753,820 1.6269 0.357 0.332 0.392 0.330 0.357 5,167,623 0.3394 0.00%
2019-07-05 0 1.710 1.610 1.710 1.620 1.720 1,016,000 1,689,240 1.6626 0.357 0.336 0.357 0.338 0.359 4,870,413 0.3468 4.27%
2019-07-04 0 1.640 1.580 1.640 1.620 1.640 1,052,000 1,711,420 1.6268 0.342 0.330 0.342 0.338 0.342 5,042,986 0.3394 0.61%
2019-07-03 0 1.630 1.580 1.630 1.580 1.630 1,050,000 1,698,580 1.6177 0.340 0.330 0.340 0.330 0.340 5,033,399 0.3375 0.00%
2019-07-02 0 1.630 1.600 1.630 1.600 1.660 1,012,000 1,655,340 1.6357 0.340 0.334 0.340 0.334 0.346 4,851,238 0.3412 2.52%
2019-06-28 0 1.590 1.590 1.630 1.580 1.750 1,072,000 1,765,940 1.6473 0.332 0.332 0.340 0.330 0.365 5,138,861 0.3436 -8.62%
2019-06-27 0 1.740 1.680 1.740 1.700 1.770 1,110,000 1,918,920 1.7288 0.363 0.350 0.363 0.355 0.369 5,321,022 0.3606 2.96%
2019-06-26 0 1.690 1.630 1.690 1.630 1.700 1,046,000 1,737,420 1.6610 0.353 0.340 0.353 0.340 0.355 5,014,224 0.3465 3.05%
2019-06-25 0 1.640 1.590 1.640 1.600 1.650 1,164,000 1,882,540 1.6173 0.342 0.332 0.342 0.334 0.344 5,579,882 0.3374 1.23%
2019-06-24 0 1.620 1.590 1.620 1.590 1.630 996,000 1,606,940 1.6134 0.338 0.332 0.338 0.332 0.340 4,774,538 0.3366 -0.61%
2019-06-21 0 1.630 1.550 1.630 1.580 1.650 812,000 1,310,840 1.6143 0.340 0.323 0.340 0.330 0.344 3,892,495 0.3368 -2.98%
2019-06-20 0 1.680 1.610 1.680 1.620 1.750 962,000 1,588,780 1.6515 0.350 0.336 0.350 0.338 0.365 4,611,552 0.3445 0.00%
2019-06-19 0 1.680 1.630 1.690 1.610 1.680 1,292,000 2,110,060 1.6332 0.350 0.340 0.353 0.336 0.350 6,193,477 0.3407 3.70%
2019-06-18 0 1.620 1.600 1.620 1.600 1.650 862,000 1,396,620 1.6202 0.338 0.334 0.338 0.334 0.344 4,132,181 0.3380 -0.61%
2019-06-17 0 1.630 1.580 1.650 1.570 1.650 1,088,000 1,756,960 1.6149 0.340 0.330 0.344 0.328 0.344 5,215,560 0.3369 -1.21%
2019-06-14 0 1.650 1.600 1.650 1.620 1.660 1,062,000 1,737,380 1.6360 0.344 0.334 0.344 0.338 0.346 5,090,923 0.3413 -1.79%
2019-06-13 0 1.680 1.650 1.690 1.670 1.730 1,064,000 1,810,080 1.7012 0.350 0.344 0.353 0.348 0.361 5,100,511 0.3549 -4.00%
2019-06-12 0 1.750 1.730 1.750 1.750 1.770 1,050,000 1,843,180 1.7554 0.365 0.361 0.365 0.365 0.369 5,033,399 0.3662 -2.23%
2019-06-11 0 1.790 1.750 1.790 1.750 1.830 1,142,000 2,042,480 1.7885 0.373 0.365 0.373 0.365 0.382 5,474,421 0.3731 0.56%
2019-06-10 0 1.780 1.730 1.780 1.730 1.780 838,000 1,462,000 1.7446 0.371 0.361 0.371 0.361 0.371 4,017,132 0.3639 1.14%
2019-06-06 0 1.760 1.710 1.780 1.700 1.770 1,100,000 1,907,940 1.7345 0.367 0.357 0.371 0.355 0.369 5,273,085 0.3618 0.00%
2019-06-05 0 1.760 1.690 1.760 1.710 1.760 1,034,000 1,784,160 1.7255 0.367 0.353 0.367 0.357 0.367 4,956,699 0.3599 1.73%
2019-06-04 0 1.730 1.680 1.730 1.700 1.830 1,118,000 1,950,640 1.7448 0.361 0.350 0.361 0.355 0.382 5,359,371 0.3640 -5.46%
2019-06-03 0 1.830 1.790 1.840 1.800 1.850 1,098,000 2,007,040 1.8279 0.382 0.373 0.384 0.375 0.386 5,263,497 0.3813 -1.08%
2019-05-31 0 1.850 1.830 1.860 1.820 1.910 1,160,000 2,159,380 1.8615 0.386 0.382 0.388 0.380 0.398 5,560,707 0.3883 -5.61%
2019-05-30 0 1.960 1.840 1.960 1.850 1.960 886,000 1,690,980 1.9086 0.409 0.384 0.409 0.386 0.409 4,247,230 0.3981 0.51%
2019-05-29 0 1.950 1.890 1.990 1.880 1.980 1,102,000 2,126,860 1.9300 0.407 0.394 0.415 0.392 0.413 5,282,672 0.4026 0.51%
2019-05-28 0 1.970 1.930 1.970 1.940 2.020 974,000 1,934,160 1.9858 0.405 0.396 0.405 0.399 0.415 4,741,035 0.4080 -1.01%
2019-05-27 0 1.990 1.910 1.990 1.920 2.000 1,060,000 2,059,540 1.9430 0.409 0.392 0.409 0.394 0.411 5,159,647 0.3992 1.02%
2019-05-24 0 1.970 1.950 1.970 1.970 2.000 888,000 1,753,540 1.9747 0.405 0.401 0.405 0.405 0.411 4,322,422 0.4057 -0.51%
2019-05-23 0 1.980 1.960 1.990 1.960 2.020 1,066,000 2,112,740 1.9819 0.407 0.403 0.409 0.403 0.415 5,188,853 0.4072 -1.49%
2019-05-22 0 2.010 1.960 2.010 1.970 2.020 1,084,000 2,160,800 1.9934 0.413 0.403 0.413 0.405 0.415 5,276,470 0.4095 0.50%
2019-05-21 0 2.000 1.980 2.010 1.990 2.040 1,024,000 2,056,460 2.0083 0.411 0.407 0.413 0.409 0.419 4,984,414 0.4126 -0.50%
2019-05-20 0 2.010 1.990 2.020 1.960 2.010 1,102,000 2,201,620 1.9978 0.413 0.409 0.415 0.403 0.413 5,364,086 0.4104 0.50%
2019-05-17 0 2.000 1.940 2.010 1.940 2.010 1,042,000 2,070,060 1.9866 0.411 0.399 0.413 0.399 0.413 5,072,031 0.4081 0.50%
2019-05-16 0 1.990 1.940 2.020 1.970 2.040 1,010,000 1,998,160 1.9784 0.409 0.399 0.415 0.405 0.419 4,916,268 0.4064 1.02%
2019-05-15 0 1.970 1.930 1.980 1.940 1.990 1,026,000 2,025,080 1.9738 0.405 0.396 0.407 0.399 0.409 4,994,149 0.4055 -0.51%
2019-05-14 0 1.980 1.960 1.980 1.980 2.030 1,000,000 2,013,680 2.0137 0.407 0.403 0.407 0.407 0.417 4,867,592 0.4137 -1.49%
2019-05-10 0 2.010 1.980 2.020 1.970 2.020 1,128,000 2,254,560 1.9987 0.413 0.407 0.415 0.405 0.415 5,490,644 0.4106 1.52%
2019-05-09 0 1.980 1.960 1.990 1.950 2.090 1,060,000 2,088,180 1.9700 0.407 0.403 0.409 0.401 0.429 5,159,647 0.4047 1.54%
2019-05-08 0 1.950 1.930 1.950 1.930 1.960 1,128,000 2,188,680 1.9403 0.401 0.396 0.401 0.396 0.403 5,490,644 0.3986 0.00%
2019-05-07 0 1.950 1.930 1.960 1.900 1.970 1,086,000 2,110,420 1.9433 0.401 0.396 0.403 0.390 0.405 5,286,205 0.3992 1.04%
2019-05-06 0 1.930 1.870 1.940 1.880 1.960 1,126,000 2,164,020 1.9219 0.396 0.384 0.399 0.386 0.403 5,480,908 0.3948 -0.52%
2019-05-03 0 1.940 1.870 1.940 1.840 1.940 1,134,000 2,129,200 1.8776 0.399 0.384 0.399 0.378 0.399 5,519,849 0.3857 5.43%
2019-05-02 0 1.840 1.840 1.880 1.830 1.870 1,052,000 1,963,680 1.8666 0.378 0.378 0.386 0.376 0.384 5,120,707 0.3835 -1.60%
2019-04-30 0 1.870 1.820 1.880 1.820 1.910 1,110,000 2,093,480 1.8860 0.384 0.374 0.386 0.374 0.392 5,403,027 0.3875 -2.60%
2019-04-29 0 1.920 1.880 1.920 1.880 1.980 1,058,000 2,064,080 1.9509 0.394 0.386 0.394 0.386 0.407 5,149,912 0.4008 -3.03%
2019-04-26 0 1.980 1.930 1.990 1.940 2.000 1,066,000 2,108,060 1.9775 0.407 0.396 0.409 0.399 0.411 5,188,853 0.4063 0.00%
2019-04-25 0 1.980 1.920 1.990 1.930 1.990 1,102,000 2,183,460 1.9814 0.407 0.394 0.409 0.396 0.409 5,364,086 0.4071 1.02%
2019-04-24 0 1.960 1.930 1.960 1.900 1.970 1,034,000 1,996,240 1.9306 0.403 0.396 0.403 0.390 0.405 5,033,090 0.3966 2.62%
2019-04-23 0 1.910 1.910 2.030 1.860 1.910 1,104,000 2,081,120 1.8851 0.392 0.392 0.417 0.382 0.392 5,373,821 0.3873 1.60%
2019-04-18 0 1.880 1.850 1.890 1.850 1.880 866,000 1,619,140 1.8697 0.386 0.380 0.388 0.380 0.386 4,215,335 0.3841 0.00%
2019-04-17 0 1.880 1.820 1.890 1.800 1.890 1,014,000 1,858,460 1.8328 0.386 0.374 0.388 0.370 0.388 4,935,738 0.3765 2.73%
2019-04-16 0 1.830 1.810 1.830 1.790 1.840 1,112,000 2,019,340 1.8160 0.376 0.372 0.376 0.368 0.378 5,412,762 0.3731 0.00%
2019-04-15 0 1.830 1.790 1.840 1.800 1.900 910,000 1,684,360 1.8509 0.376 0.368 0.378 0.370 0.390 4,429,509 0.3803 -3.68%
2019-04-12 0 1.900 1.880 1.910 1.880 1.920 1,116,000 2,129,260 1.9079 0.390 0.386 0.392 0.386 0.394 5,432,233 0.3920 -1.04%
2019-04-11 0 1.920 1.910 1.920 1.920 2.030 1,046,000 2,058,680 1.9681 0.394 0.392 0.394 0.394 0.417 5,091,501 0.4043 -4.48%
2019-04-10 0 2.010 1.980 2.010 2.010 2.070 746,000 1,520,400 2.0381 0.413 0.407 0.413 0.413 0.425 3,631,224 0.4187 -2.43%
2019-04-09 0 2.060 2.030 2.060 2.050 2.110 808,000 1,671,880 2.0692 0.423 0.417 0.423 0.421 0.433 3,933,014 0.4251 -2.37%
2019-04-08 0 2.110 2.080 2.110 2.060 2.120 1,078,000 2,263,560 2.0998 0.433 0.427 0.433 0.423 0.436 5,247,264 0.4314 0.48%
2019-04-04 0 2.100 2.050 2.100 2.070 2.120 850,000 1,786,520 2.1018 0.431 0.421 0.431 0.425 0.436 4,137,453 0.4318 -0.47%
2019-04-03 0 2.110 2.080 2.110 2.110 2.140 860,000 1,823,500 2.1203 0.433 0.427 0.433 0.433 0.440 4,186,129 0.4356 0.00%
2019-04-02 0 2.110 2.080 2.110 2.110 2.180 930,000 1,984,400 2.1338 0.433 0.427 0.433 0.433 0.448 4,526,860 0.4384 -1.86%
2019-04-01 0 2.150 2.120 2.150 2.140 2.180 1,094,000 2,355,760 2.1533 0.442 0.436 0.442 0.440 0.448 5,325,146 0.4424 -0.92%
2019-03-29 0 2.170 2.130 2.180 2.130 2.180 700,000 1,518,340 2.1691 0.446 0.438 0.448 0.438 0.448 3,407,314 0.4456 0.00%
2019-03-28 0 2.170 2.150 2.180 2.150 2.180 1,106,000 2,399,480 2.1695 0.446 0.442 0.448 0.442 0.448 5,383,557 0.4457 -0.46%
2019-03-27 0 2.180 2.160 2.180 2.140 2.250 1,258,000 2,712,980 2.1566 0.448 0.444 0.448 0.440 0.462 6,123,431 0.4430 1.40%
2019-03-26 0 2.150 2.120 2.150 2.120 2.150 1,122,000 2,390,120 2.1302 0.442 0.436 0.442 0.436 0.442 5,461,438 0.4376 0.94%
2019-03-25 0 2.130 2.100 2.130 2.110 2.150 1,094,000 2,332,660 2.1322 0.438 0.431 0.438 0.433 0.442 5,325,146 0.4380 -0.47%
2019-03-22 0 2.140 2.130 2.140 2.130 2.150 1,058,000 2,257,120 2.1334 0.440 0.438 0.440 0.438 0.442 5,149,912 0.4383 0.47%
2019-03-21 0 2.130 2.080 2.130 2.100 2.140 1,156,000 2,438,900 2.1098 0.438 0.427 0.438 0.431 0.440 5,626,936 0.4334 -0.47%
2019-03-20 0 2.140 2.100 2.140 2.100 2.150 1,180,000 2,515,100 2.1314 0.440 0.431 0.440 0.431 0.442 5,743,758 0.4379 -0.47%
2019-03-19 0 2.150 2.080 2.150 2.100 2.200 1,164,000 2,466,980 2.1194 0.442 0.427 0.442 0.431 0.452 5,665,877 0.4354 1.90%
2019-03-18 0 2.110 2.100 2.110 2.100 2.140 1,048,000 2,216,380 2.1149 0.433 0.431 0.433 0.431 0.440 5,101,236 0.4345 0.48%
2019-03-15 0 2.100 2.080 2.100 2.080 2.130 1,358,000 2,851,180 2.0995 0.431 0.427 0.431 0.427 0.438 6,610,190 0.4313 1.45%
2019-03-14 0 2.070 2.060 2.080 2.060 2.150 1,204,000 2,518,040 2.0914 0.425 0.423 0.427 0.423 0.442 5,860,581 0.4297 -2.82%
2019-03-13 0 2.130 2.100 2.130 2.120 2.150 1,162,000 2,469,840 2.1255 0.438 0.431 0.438 0.436 0.442 5,656,142 0.4367 0.47%
2019-03-12 0 2.120 2.120 2.140 2.120 2.170 1,162,000 2,488,260 2.1414 0.436 0.436 0.440 0.436 0.446 5,656,142 0.4399 -1.40%
2019-03-11 0 2.150 2.100 2.150 2.060 2.200 1,070,000 2,255,920 2.1083 0.442 0.431 0.442 0.423 0.452 5,208,323 0.4331 3.37%
2019-03-08 0 2.080 2.030 2.080 2.030 2.080 1,156,000 2,391,280 2.0686 0.427 0.417 0.427 0.417 0.427 5,626,936 0.4250 0.97%
2019-03-07 0 2.060 2.050 2.060 2.040 2.100 1,124,000 2,331,180 2.0740 0.423 0.421 0.423 0.419 0.431 5,471,173 0.4261 -0.96%
2019-03-06 0 2.080 2.010 2.100 2.020 2.170 1,224,000 2,549,880 2.0832 0.427 0.413 0.431 0.415 0.446 5,957,932 0.4280 4.00%
2019-03-05 0 2.000 1.950 2.000 1.910 2.000 1,260,000 2,436,780 1.9340 0.411 0.401 0.411 0.392 0.411 6,133,166 0.3973 3.09%
2019-03-04 0 1.940 1.910 1.940 1.900 1.940 1,206,000 2,320,420 1.9241 0.399 0.392 0.399 0.390 0.399 5,870,316 0.3953 1.04%
2019-03-01 0 1.920 1.900 1.920 1.900 1.920 1,052,000 2,003,700 1.9047 0.394 0.390 0.394 0.390 0.394 5,120,707 0.3913 1.05%
2019-02-28 0 1.900 1.890 1.920 1.880 1.920 1,212,000 2,306,800 1.9033 0.390 0.388 0.394 0.386 0.394 5,899,521 0.3910 0.00%
2019-02-27 0 1.900 1.850 1.900 1.880 1.900 1,020,000 1,926,940 1.8892 0.390 0.380 0.390 0.386 0.390 4,964,944 0.3881 0.53%
2019-02-26 0 1.890 1.880 1.890 1.880 1.900 1,054,000 1,988,680 1.8868 0.388 0.386 0.388 0.386 0.390 5,130,442 0.3876 0.53%
2019-02-25 0 1.880 1.850 1.880 1.860 1.890 1,162,000 2,170,720 1.8681 0.386 0.380 0.386 0.382 0.388 5,656,142 0.3838 0.00%
2019-02-22 0 1.880 1.840 1.880 1.840 1.900 1,042,000 1,950,760 1.8721 0.386 0.378 0.386 0.378 0.390 5,072,031 0.3846 0.00%
2019-02-21 0 1.880 1.840 1.880 1.840 1.890 1,172,000 2,190,840 1.8693 0.386 0.378 0.386 0.378 0.388 5,704,818 0.3840 1.62%
2019-02-20 0 1.850 1.810 1.860 1.830 1.860 1,054,000 1,942,060 1.8426 0.380 0.372 0.382 0.376 0.382 5,130,442 0.3785 1.09%
2019-02-19 0 1.830 1.810 1.840 1.810 1.840 1,116,000 2,038,840 1.8269 0.376 0.372 0.378 0.372 0.378 5,432,233 0.3753 0.55%
2019-02-18 0 1.820 1.770 1.820 1.800 1.830 1,084,000 1,965,040 1.8128 0.374 0.364 0.374 0.370 0.376 5,276,470 0.3724 1.11%
2019-02-15 0 1.800 1.760 1.800 1.780 1.810 1,048,000 1,880,040 1.7939 0.370 0.362 0.370 0.366 0.372 5,101,236 0.3685 -0.55%
2019-02-14 0 1.810 1.770 1.810 1.760 1.810 1,180,000 2,088,500 1.7699 0.372 0.364 0.372 0.362 0.372 5,743,758 0.3636 1.69%
2019-02-13 0 1.780 1.730 1.790 1.770 1.790 1,048,000 1,864,600 1.7792 0.366 0.355 0.368 0.364 0.368 5,101,236 0.3655 0.56%
2019-02-12 0 1.770 1.750 1.770 1.750 1.800 1,076,000 1,899,100 1.7650 0.364 0.360 0.364 0.360 0.370 5,237,529 0.3626 0.00%
2019-02-11 0 1.770 1.720 1.770 1.750 1.780 988,000 1,740,540 1.7617 0.364 0.353 0.364 0.360 0.366 4,809,181 0.3619 1.14%
2019-02-08 0 1.750 1.710 1.760 1.740 1.760 1,070,000 1,870,520 1.7481 0.360 0.351 0.362 0.357 0.362 5,208,323 0.3591 0.00%
2019-02-04 0 1.750 1.700 1.750 1.740 1.770 1,052,000 1,845,960 1.7547 0.360 0.349 0.360 0.357 0.364 5,120,707 0.3605 -0.57%
2019-02-01 0 1.760 1.710 1.760 1.690 1.760 1,170,000 2,035,180 1.7395 0.362 0.351 0.362 0.347 0.362 5,695,083 0.3574 0.57%
2019-01-31 0 1.750 1.700 1.750 1.710 1.750 1,066,000 1,852,240 1.7376 0.360 0.349 0.360 0.351 0.360 5,188,853 0.3570 0.00%
2019-01-30 0 1.750 1.710 1.750 1.740 1.750 1,034,000 1,802,740 1.7435 0.360 0.351 0.360 0.357 0.360 5,033,090 0.3582 0.57%
2019-01-29 0 1.740 1.710 1.740 1.710 1.750 1,078,000 1,871,900 1.7365 0.357 0.351 0.357 0.351 0.360 5,247,264 0.3567 -0.57%
2019-01-28 0 1.750 1.700 1.750 1.730 1.760 1,258,000 2,190,420 1.7412 0.360 0.349 0.360 0.355 0.362 6,123,431 0.3577 1.16%
2019-01-25 0 1.730 1.690 1.730 1.730 1.740 940,000 1,628,240 1.7322 0.355 0.347 0.355 0.355 0.357 4,575,536 0.3559 -0.57%
2019-01-24 0 1.740 1.680 1.740 1.710 1.750 1,034,000 1,788,780 1.7300 0.357 0.345 0.357 0.351 0.360 5,033,090 0.3554 0.00%
2019-01-23 0 1.740 1.680 1.740 1.700 1.740 1,110,000 1,915,160 1.7254 0.357 0.345 0.357 0.349 0.357 5,403,027 0.3545 0.00%
2019-01-22 0 1.740 1.700 1.740 1.700 1.740 1,122,000 1,937,440 1.7268 0.357 0.349 0.357 0.349 0.357 5,461,438 0.3547 0.00%
2019-01-21 0 1.740 1.690 1.740 1.690 1.740 1,136,000 1,952,240 1.7185 0.357 0.347 0.357 0.347 0.357 5,529,584 0.3531 0.00%
2019-01-18 0 1.740 1.670 1.740 1.690 1.750 1,050,000 1,810,940 1.7247 0.357 0.343 0.357 0.347 0.360 5,110,971 0.3543 0.00%
2019-01-17 0 1.740 1.700 1.740 1.730 1.750 1,116,000 1,937,460 1.7361 0.357 0.349 0.357 0.355 0.360 5,432,233 0.3567 0.58%
2019-01-16 0 1.730 1.700 1.740 1.730 1.750 1,324,000 2,297,500 1.7353 0.355 0.349 0.357 0.355 0.360 6,444,692 0.3565 -0.57%
2019-01-15 0 1.740 1.700 1.740 1.730 1.740 1,082,000 1,875,580 1.7334 0.357 0.349 0.357 0.355 0.357 5,266,734 0.3561 1.75%
2019-01-14 0 1.710 1.710 1.740 1.700 1.780 1,094,000 1,899,460 1.7363 0.351 0.351 0.357 0.349 0.366 5,325,146 0.3567 0.59%
2019-01-11 0 1.700 1.680 1.720 1.690 1.750 1,158,000 1,999,720 1.7269 0.349 0.345 0.353 0.347 0.360 5,636,671 0.3548 1.80%
2019-01-10 0 1.670 1.660 1.730 1.670 1.780 1,052,000 1,825,760 1.7355 0.343 0.341 0.355 0.343 0.366 5,120,707 0.3565 -4.02%
2019-01-09 0 1.740 1.700 1.740 1.690 1.760 1,088,000 1,885,420 1.7329 0.357 0.349 0.357 0.347 0.362 5,295,940 0.3560 2.35%
2019-01-08 0 1.700 1.650 1.700 1.620 1.700 1,146,000 1,912,520 1.6689 0.349 0.339 0.349 0.333 0.349 5,578,260 0.3429 5.59%
2019-01-07 0 1.610 1.600 1.640 1.600 1.660 1,026,000 1,685,440 1.6427 0.331 0.329 0.337 0.329 0.341 4,994,149 0.3375 -0.62%
2019-01-04 0 1.620 1.570 1.620 1.540 1.640 1,054,000 1,668,800 1.5833 0.333 0.323 0.333 0.316 0.337 5,130,442 0.3253 1.25%
2019-01-03 0 1.600 1.550 1.600 1.540 1.650 1,256,000 2,005,700 1.5969 0.329 0.318 0.329 0.316 0.339 6,113,695 0.3281 1.27%
2019-01-02 0 1.580 1.550 1.600 1.550 1.700 1,188,000 1,917,820 1.6143 0.325 0.318 0.329 0.318 0.349 5,782,699 0.3316 -5.95%
2018-12-31 0 1.680 1.610 1.690 1.640 1.700 834,000 1,396,160 1.6741 0.345 0.331 0.347 0.337 0.349 4,059,572 0.3439 2.44%
2018-12-28 0 1.640 1.630 1.670 1.640 1.750 1,008,000 1,719,620 1.7060 0.337 0.335 0.343 0.337 0.360 4,906,533 0.3505 -3.53%
2018-12-27 0 1.700 1.690 1.740 1.700 2.000 1,116,000 2,008,400 1.7996 0.349 0.347 0.357 0.349 0.411 5,432,233 0.3697 -1.16%
2018-12-24 0 1.720 1.680 1.720 1.690 1.730 838,000 1,438,540 1.7166 0.353 0.345 0.353 0.347 0.355 4,079,042 0.3527 0.00%
2018-12-21 0 1.720 1.680 1.730 1.690 1.760 1,060,000 1,832,100 1.7284 0.353 0.345 0.355 0.347 0.362 5,159,647 0.3551 0.00%
2018-12-20 0 1.720 1.690 1.730 1.680 1.740 1,096,000 1,877,860 1.7134 0.353 0.347 0.355 0.345 0.357 5,334,881 0.3520 0.00%
2018-12-19 0 1.720 1.680 1.720 1.670 1.740 1,106,000 1,886,100 1.7053 0.353 0.345 0.353 0.343 0.357 5,383,557 0.3503 1.78%
2018-12-18 0 1.690 1.650 1.690 1.650 1.720 1,026,000 1,737,740 1.6937 0.347 0.339 0.347 0.339 0.353 4,994,149 0.3480 0.00%
2018-12-17 0 1.690 1.640 1.690 1.650 1.710 1,072,000 1,811,700 1.6900 0.347 0.337 0.347 0.339 0.351 5,218,059 0.3472 1.20%
2018-12-14 0 1.670 1.620 1.670 1.620 1.680 1,146,000 1,901,540 1.6593 0.343 0.333 0.343 0.333 0.345 5,578,260 0.3409 0.00%
2018-12-13 0 1.670 1.640 1.670 1.590 1.700 1,104,000 1,835,100 1.6622 0.343 0.337 0.343 0.327 0.349 5,373,821 0.3415 1.83%
2018-12-12 0 1.640 1.600 1.640 1.630 1.730 820,000 1,371,840 1.6730 0.337 0.329 0.337 0.335 0.355 3,991,425 0.3437 -1.20%
2018-12-11 0 1.660 1.600 1.660 1.590 1.760 1,164,000 1,940,700 1.6673 0.341 0.329 0.341 0.327 0.362 5,665,877 0.3425 3.75%
2018-12-10 0 1.600 1.590 1.630 1.590 1.670 1,090,000 1,758,160 1.6130 0.329 0.327 0.335 0.327 0.343 5,305,675 0.3314 -3.03%
2018-12-07 0 1.650 1.570 1.650 1.560 1.800 562,000 911,300 1.6215 0.339 0.323 0.339 0.320 0.370 2,735,587 0.3331 5.10%
2018-12-06 0 1.570 1.550 1.580 1.560 1.630 1,034,000 1,639,760 1.5858 0.323 0.318 0.325 0.320 0.335 5,033,090 0.3258 -1.26%
2018-12-05 0 1.590 1.570 1.590 1.550 1.630 1,210,000 1,916,480 1.5839 0.327 0.323 0.327 0.318 0.335 5,889,786 0.3254 -1.24%
2018-12-04 0 1.610 1.600 1.620 1.600 1.700 1,096,000 1,817,840 1.6586 0.331 0.329 0.333 0.329 0.349 5,334,881 0.3407 -0.62%
2018-12-03 0 1.620 1.620 1.640 1.620 1.810 1,344,000 2,307,220 1.7167 0.333 0.333 0.337 0.333 0.372 6,542,044 0.3527 -4.14%
2018-11-30 0 1.690 1.650 1.690 1.610 1.760 1,064,000 1,794,120 1.6862 0.347 0.339 0.347 0.331 0.362 5,179,118 0.3464 0.00%
2018-11-29 0 1.690 1.670 1.690 1.650 1.770 1,052,000 1,838,160 1.7473 0.347 0.343 0.347 0.339 0.364 5,120,707 0.3590 -0.59%
2018-11-28 0 1.700 1.690 1.700 1.690 1.780 972,000 1,686,020 1.7346 0.349 0.347 0.349 0.347 0.366 4,731,299 0.3564 0.59%
2018-11-27 0 1.690 1.690 1.710 1.690 1.800 962,000 1,695,600 1.7626 0.347 0.347 0.351 0.347 0.370 4,682,623 0.3621 -5.59%
2018-11-26 0 1.790 1.760 1.790 1.770 1.920 1,320,000 2,425,720 1.8377 0.368 0.362 0.368 0.364 0.394 6,425,221 0.3775 -2.19%
2018-11-23 0 1.830 1.820 1.830 1.830 1.900 1,138,000 2,103,420 1.8483 0.376 0.374 0.376 0.376 0.390 5,539,320 0.3797 -1.08%
2018-11-22 0 1.850 1.830 1.850 1.800 1.860 1,150,000 2,106,700 1.8319 0.380 0.376 0.380 0.370 0.382 5,597,731 0.3763 0.54%
2018-11-21 0 1.840 1.830 1.840 1.820 1.960 1,210,000 2,267,480 1.8740 0.378 0.376 0.378 0.374 0.403 5,889,786 0.3850 -3.16%
2018-11-20 0 1.900 1.890 1.910 1.820 2.280 1,832,000 3,608,920 1.9699 0.390 0.388 0.392 0.374 0.468 8,917,428 0.4047 4.40%
2018-11-19 1 - - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2018-11-13 0 1.820 1.790 1.820 1.790 1.840 1,124,000 2,037,260 1.8125 0.374 0.368 0.374 0.368 0.378 5,471,173 0.3724 0.00%
2018-11-12 0 1.820 1.800 1.820 1.780 1.900 936,000 1,711,960 1.8290 0.374 0.370 0.374 0.366 0.390 4,556,066 0.3758 1.11%
2018-11-09 0 1.800 1.750 1.800 1.750 1.800 1,200,000 2,124,320 1.7703 0.370 0.360 0.370 0.360 0.370 5,841,110 0.3637 0.56%
2018-11-08 0 1.790 1.760 1.790 1.750 1.810 1,134,000 2,019,820 1.7811 0.368 0.362 0.368 0.360 0.372 5,519,849 0.3659 2.87%
2018-11-07 0 1.740 1.710 1.740 1.700 1.740 1,422,000 2,437,600 1.7142 0.357 0.351 0.357 0.349 0.357 6,921,716 0.3522 1.75%
2018-11-06 0 1.710 1.690 1.720 1.700 1.760 1,100,000 1,900,840 1.7280 0.351 0.347 0.353 0.349 0.362 5,354,351 0.3550 -0.58%
2018-11-05 0 1.720 1.670 1.720 1.690 1.720 1,126,000 1,925,700 1.7102 0.353 0.343 0.353 0.347 0.353 5,480,908 0.3513 0.58%
2018-11-02 0 1.710 1.670 1.710 1.700 1.730 1,066,000 1,820,980 1.7082 0.351 0.343 0.351 0.349 0.355 5,188,853 0.3509 0.00%
2018-11-01 0 1.710 1.660 1.710 1.650 1.720 1,072,000 1,831,880 1.7088 0.351 0.341 0.351 0.339 0.353 5,218,059 0.3511 0.00%
2018-10-31 0 1.710 1.690 1.710 1.700 1.740 1,008,000 1,735,540 1.7218 0.351 0.347 0.351 0.349 0.357 4,906,533 0.3537 -0.58%
2018-10-30 0 1.720 1.680 1.730 1.710 1.730 1,026,000 1,765,240 1.7205 0.353 0.345 0.355 0.351 0.355 4,994,149 0.3535 0.58%
2018-10-29 0 1.710 1.660 1.710 1.700 1.770 986,000 1,720,600 1.7450 0.351 0.341 0.351 0.349 0.364 4,799,446 0.3585 -1.16%
2018-10-26 0 1.730 1.690 1.740 1.720 1.770 1,060,000 1,836,440 1.7325 0.355 0.347 0.357 0.353 0.364 5,159,647 0.3559 0.00%
2018-10-25 0 1.730 1.700 1.740 1.710 1.760 1,022,000 1,767,560 1.7295 0.355 0.349 0.357 0.351 0.362 4,974,679 0.3553 -1.14%
2018-10-24 0 1.750 1.720 1.760 1.710 1.780 1,000,000 1,745,620 1.7456 0.360 0.353 0.362 0.351 0.366 4,867,592 0.3586 0.57%
2018-10-23 0 1.740 1.690 1.740 1.700 1.760 982,000 1,704,700 1.7359 0.357 0.347 0.357 0.349 0.362 4,779,975 0.3566 0.00%
2018-10-22 0 1.740 1.710 1.740 1.720 1.790 1,104,000 1,939,040 1.7564 0.357 0.351 0.357 0.353 0.368 5,373,821 0.3608 -3.33%
2018-10-19 0 1.800 1.770 1.800 1.750 1.800 1,160,000 2,044,540 1.7625 0.370 0.364 0.370 0.360 0.370 5,646,407 0.3621 0.00%
2018-10-18 0 1.800 1.750 1.800 1.730 1.800 1,168,000 2,054,100 1.7586 0.370 0.360 0.370 0.355 0.370 5,685,347 0.3613 2.27%
2018-10-16 0 1.760 1.710 1.770 1.710 1.770 1,038,000 1,795,440 1.7297 0.362 0.351 0.364 0.351 0.364 5,052,560 0.3554 0.00%
2018-10-15 0 1.760 1.690 1.760 1.620 1.760 1,144,000 1,897,200 1.6584 0.362 0.347 0.362 0.333 0.362 5,568,525 0.3407 7.98%
2018-10-12 0 1.630 1.610 1.630 1.610 1.640 1,040,000 1,689,460 1.6245 0.335 0.331 0.335 0.331 0.337 5,062,296 0.3337 -0.61%
2018-10-11 0 1.640 1.590 1.640 1.600 1.660 1,294,000 2,109,580 1.6303 0.337 0.327 0.337 0.329 0.341 6,298,664 0.3349 -1.20%
2018-10-10 0 1.660 1.640 1.670 1.650 1.670 1,032,000 1,714,120 1.6610 0.341 0.337 0.343 0.339 0.343 5,023,355 0.3412 0.00%
2018-10-09 0 1.660 1.630 1.670 1.620 1.680 1,110,000 1,849,720 1.6664 0.341 0.335 0.343 0.333 0.345 5,403,027 0.3423 -0.60%
2018-10-08 0 1.670 1.610 1.680 1.610 1.680 1,060,000 1,735,440 1.6372 0.343 0.331 0.345 0.331 0.345 5,159,647 0.3363 0.60%
2018-10-05 0 1.660 1.630 1.670 1.630 1.660 1,070,000 1,763,940 1.6485 0.341 0.335 0.343 0.335 0.341 5,208,323 0.3387 0.00%
2018-10-04 0 1.660 1.620 1.670 1.620 1.670 1,012,000 1,667,640 1.6479 0.341 0.333 0.343 0.333 0.343 4,926,003 0.3385 0.00%
2018-10-03 0 1.660 1.630 1.690 1.640 1.680 1,002,000 1,656,400 1.6531 0.341 0.335 0.347 0.337 0.345 4,877,327 0.3396 0.00%
2018-10-02 0 1.660 1.630 1.710 1.640 1.720 1,044,000 1,736,680 1.6635 0.341 0.335 0.351 0.337 0.353 5,081,766 0.3417 0.00%
2018-09-28 0 1.660 1.630 1.660 1.610 1.680 1,100,000 1,807,480 1.6432 0.341 0.335 0.341 0.331 0.345 5,354,351 0.3376 0.00%
2018-09-27 0 1.660 1.620 1.680 1.640 1.710 908,000 1,516,340 1.6700 0.341 0.333 0.345 0.337 0.351 4,419,773 0.3431 0.61%
2018-09-26 0 1.650 1.630 1.650 1.650 1.710 1,100,000 1,861,080 1.6919 0.339 0.335 0.339 0.339 0.351 5,354,351 0.3476 -2.94%
2018-09-24 0 1.700 1.660 1.710 1.690 1.700 1,038,000 1,762,640 1.6981 0.349 0.341 0.351 0.347 0.349 5,052,560 0.3489 -0.58%
2018-09-21 0 1.710 1.640 1.710 1.680 1.710 1,010,000 1,709,600 1.6927 0.351 0.337 0.351 0.345 0.351 4,916,268 0.3477 0.59%
2018-09-20 0 1.700 1.650 1.700 1.680 1.700 1,030,000 1,739,500 1.6888 0.349 0.339 0.349 0.345 0.349 5,013,620 0.3470 0.59%
2018-09-19 0 1.690 1.650 1.700 1.690 1.700 1,024,000 1,733,880 1.6932 0.347 0.339 0.349 0.347 0.349 4,984,414 0.3479 0.00%
2018-09-18 0 1.690 1.650 1.690 1.670 1.690 1,016,000 1,708,520 1.6816 0.347 0.339 0.347 0.343 0.347 4,945,473 0.3455 -0.59%
2018-09-17 0 1.700 1.640 1.700 1.680 1.700 1,092,000 1,844,000 1.6886 0.349 0.337 0.349 0.345 0.349 5,315,410 0.3469 0.00%
2018-09-14 0 1.700 1.680 1.710 1.700 1.740 1,046,000 1,802,020 1.7228 0.349 0.345 0.351 0.349 0.357 5,091,501 0.3539 0.59%
2018-09-13 0 1.690 1.650 1.690 1.680 1.700 1,028,000 1,740,900 1.6935 0.347 0.339 0.347 0.345 0.349 5,003,884 0.3479 -0.59%
2018-09-12 0 1.700 1.660 1.710 1.670 1.740 1,018,000 1,737,060 1.7063 0.349 0.341 0.351 0.343 0.357 4,955,209 0.3506 0.00%
2018-09-11 0 1.700 1.670 1.710 1.680 1.730 1,060,000 1,801,060 1.6991 0.349 0.343 0.351 0.345 0.355 5,159,647 0.3491 0.00%
2018-09-10 0 1.700 1.650 1.710 1.650 1.720 1,054,000 1,785,900 1.6944 0.349 0.339 0.351 0.339 0.353 5,130,442 0.3481 0.59%
2018-09-07 0 1.690 1.670 1.690 1.680 1.770 1,046,000 1,773,840 1.6958 0.347 0.343 0.347 0.345 0.364 5,091,501 0.3484 -2.87%
2018-09-06 0 1.740 1.710 1.740 1.720 1.780 1,012,000 1,759,400 1.7385 0.357 0.351 0.357 0.353 0.366 4,926,003 0.3572 0.00%
2018-09-05 0 1.740 1.660 1.750 1.620 1.740 1,134,000 1,892,960 1.6693 0.357 0.341 0.360 0.333 0.357 5,519,849 0.3429 2.96%
2018-09-04 0 1.690 1.630 1.700 1.640 1.700 1,116,000 1,864,660 1.6708 0.347 0.335 0.349 0.337 0.349 5,432,233 0.3433 1.81%
2018-09-03 0 1.660 1.620 1.700 1.600 1.670 1,148,000 1,898,020 1.6533 0.341 0.333 0.349 0.329 0.343 5,587,996 0.3397 0.61%
2018-08-31 0 1.650 1.650 1.670 1.640 1.730 1,156,000 1,969,980 1.7041 0.339 0.339 0.343 0.337 0.355 5,626,936 0.3501 -4.07%
2018-08-30 0 1.720 1.690 1.740 1.710 1.750 992,000 1,722,600 1.7365 0.353 0.347 0.357 0.351 0.360 4,828,651 0.3567 -0.58%
2018-08-29 0 1.730 1.710 1.740 1.710 1.740 1,032,000 1,784,220 1.7289 0.355 0.351 0.357 0.351 0.357 5,023,355 0.3552 0.58%
2018-08-28 0 1.720 1.700 1.730 1.710 1.740 872,000 1,502,760 1.7233 0.353 0.349 0.355 0.351 0.357 4,244,540 0.3540 -0.58%
2018-08-27 0 1.730 1.700 1.740 1.680 1.750 1,064,000 1,845,880 1.7348 0.355 0.349 0.357 0.345 0.360 5,179,118 0.3564 0.58%
2018-08-24 0 1.720 1.720 1.760 1.720 1.770 1,010,000 1,775,540 1.7580 0.353 0.353 0.362 0.353 0.364 4,916,268 0.3612 -2.27%
2018-08-23 0 1.760 1.730 1.770 1.740 1.780 986,000 1,743,180 1.7679 0.362 0.355 0.364 0.357 0.366 4,799,446 0.3632 -0.56%
2018-08-22 0 1.770 1.730 1.770 1.730 1.770 1,018,000 1,786,240 1.7547 0.364 0.355 0.364 0.355 0.364 4,955,209 0.3605 1.14%
2018-08-21 0 1.750 1.730 1.760 1.720 1.780 1,020,000 1,789,500 1.7544 0.360 0.355 0.362 0.353 0.366 4,964,944 0.3604 -1.69%
2018-08-20 0 1.780 1.750 1.780 1.760 1.780 1,038,000 1,841,740 1.7743 0.366 0.360 0.366 0.362 0.366 5,052,560 0.3645 0.00%
2018-08-17 0 1.780 1.760 1.790 1.740 1.790 1,046,000 1,861,420 1.7796 0.366 0.362 0.368 0.357 0.368 5,091,501 0.3656 0.00%
2018-08-16 0 1.780 1.760 1.780 1.770 1.790 1,010,000 1,800,820 1.7830 0.366 0.362 0.366 0.364 0.368 4,916,268 0.3663 -0.56%
2018-08-15 0 1.790 1.760 1.790 1.760 1.790 1,066,000 1,898,680 1.7811 0.368 0.362 0.368 0.362 0.368 5,188,853 0.3659 0.00%
2018-08-14 0 1.790 1.780 1.800 1.770 1.810 1,002,000 1,801,240 1.7976 0.368 0.366 0.370 0.364 0.372 4,877,327 0.3693 -1.65%
2018-08-13 0 1.820 1.770 1.820 1.770 1.820 1,052,000 1,912,080 1.8176 0.374 0.364 0.374 0.364 0.374 5,120,707 0.3734 0.55%
2018-08-10 0 1.810 1.780 1.810 1.770 1.820 1,036,000 1,865,040 1.8002 0.372 0.366 0.372 0.364 0.374 5,042,825 0.3698 1.69%
2018-08-09 0 1.780 1.760 1.780 1.750 1.820 1,070,000 1,907,840 1.7830 0.366 0.362 0.366 0.360 0.374 5,208,323 0.3663 0.00%
2018-08-08 0 1.780 1.730 1.790 1.740 1.810 1,002,000 1,791,940 1.7884 0.366 0.355 0.368 0.357 0.372 4,877,327 0.3674 0.56%
2018-08-07 0 1.770 1.760 1.790 1.770 1.810 952,000 1,711,560 1.7979 0.364 0.362 0.368 0.364 0.372 4,633,947 0.3694 -1.67%
2018-08-06 0 1.800 1.770 1.820 1.770 1.810 1,068,000 1,927,380 1.8047 0.370 0.364 0.374 0.364 0.372 5,198,588 0.3708 -0.55%
2018-08-03 0 1.810 1.790 1.820 1.800 1.850 1,014,000 1,850,360 1.8248 0.372 0.368 0.374 0.370 0.380 4,935,738 0.3749 1.12%
2018-08-02 0 1.790 1.760 1.860 1.740 1.810 1,056,000 1,882,280 1.7825 0.368 0.362 0.382 0.357 0.372 5,140,177 0.3662 1.13%
2018-08-01 0 1.770 1.750 1.780 1.730 1.830 974,000 1,738,220 1.7846 0.364 0.360 0.366 0.355 0.376 4,741,035 0.3666 1.14%
2018-07-31 0 1.750 1.700 1.750 1.690 1.760 1,016,000 1,754,900 1.7273 0.360 0.349 0.360 0.347 0.362 4,945,473 0.3548 -0.57%
2018-07-30 0 1.760 1.720 1.780 1.710 1.760 936,000 1,639,540 1.7516 0.362 0.353 0.366 0.351 0.362 4,556,066 0.3599 0.00%
2018-07-27 0 1.760 1.740 1.770 1.750 1.820 980,000 1,761,740 1.7977 0.362 0.357 0.364 0.360 0.374 4,770,240 0.3693 -0.56%
2018-07-26 0 1.770 1.770 1.800 1.750 1.840 1,016,000 1,834,980 1.8061 0.364 0.364 0.370 0.360 0.378 4,945,473 0.3710 -2.21%
2018-07-25 0 1.810 1.750 1.820 1.780 1.850 962,000 1,749,100 1.8182 0.372 0.360 0.374 0.366 0.380 4,682,623 0.3735 2.26%
2018-07-24 0 1.770 1.770 1.800 1.770 1.790 722,000 1,288,800 1.7850 0.364 0.364 0.370 0.364 0.368 3,514,401 0.3667 0.57%
2018-07-23 0 1.760 1.750 1.780 1.760 1.840 828,000 1,496,000 1.8068 0.362 0.360 0.366 0.362 0.378 4,030,366 0.3712 -2.22%
2018-07-20 0 1.800 1.750 1.810 1.760 1.820 732,000 1,323,500 1.8081 0.370 0.360 0.372 0.362 0.374 3,563,077 0.3714 -0.55%
2018-07-19 0 1.810 1.810 1.820 1.810 1.840 822,000 1,503,180 1.8287 0.372 0.372 0.374 0.372 0.378 4,001,161 0.3757 -0.55%
2018-07-18 0 1.820 1.810 1.820 1.770 1.840 1,296,000 2,356,240 1.8181 0.374 0.372 0.374 0.364 0.378 6,308,399 0.3735 0.55%
2018-07-17 0 1.810 1.780 1.820 1.780 1.830 1,300,000 2,335,120 1.7962 0.372 0.366 0.374 0.366 0.376 6,327,869 0.3690 2.26%
2018-07-16 0 1.770 1.770 1.800 1.770 1.810 1,112,000 1,989,400 1.7890 0.364 0.364 0.370 0.364 0.372 5,412,762 0.3675 0.00%
2018-07-13 0 1.770 1.710 1.780 1.720 1.780 1,126,000 1,986,880 1.7645 0.364 0.351 0.366 0.353 0.366 5,480,908 0.3625 0.57%
2018-07-12 0 1.760 1.710 1.770 1.700 1.780 1,202,000 2,090,040 1.7388 0.362 0.351 0.364 0.349 0.366 5,850,845 0.3572 0.57%
2018-07-11 0 1.750 1.710 1.750 1.630 1.870 1,072,000 1,833,300 1.7102 0.360 0.351 0.360 0.335 0.384 5,218,059 0.3513 4.79%
2018-07-10 0 1.670 1.630 1.670 1.620 1.670 1,074,000 1,782,740 1.6599 0.343 0.335 0.343 0.333 0.343 5,227,794 0.3410 0.60%
2018-07-09 0 1.660 1.630 1.660 1.630 1.690 1,006,000 1,676,640 1.6666 0.341 0.335 0.341 0.335 0.347 4,896,797 0.3424 2.47%
2018-07-06 0 1.620 1.560 1.620 1.580 1.620 1,128,000 1,810,360 1.6049 0.333 0.320 0.333 0.325 0.333 5,490,644 0.3297 2.53%
2018-07-05 0 1.580 1.540 1.590 1.540 1.590 1,162,000 1,827,620 1.5728 0.325 0.316 0.327 0.316 0.327 5,656,142 0.3231 -1.25%
2018-07-04 0 1.600 1.580 1.600 1.590 1.620 1,128,000 1,805,220 1.6004 0.329 0.325 0.329 0.327 0.333 5,490,644 0.3288 -1.84%
2018-07-03 0 1.630 1.590 1.630 1.610 1.660 1,050,000 1,708,000 1.6267 0.335 0.327 0.335 0.331 0.341 5,110,971 0.3342 1.24%
2018-06-29 0 1.610 1.610 1.640 1.610 1.670 1,066,000 1,760,300 1.6513 0.331 0.331 0.337 0.331 0.343 5,188,853 0.3392 -3.59%
2018-06-28 0 1.670 1.660 1.680 1.670 1.740 1,086,000 1,829,220 1.6844 0.343 0.341 0.345 0.343 0.357 5,286,205 0.3460 -4.02%
2018-06-27 0 1.740 1.710 1.750 1.740 1.770 1,114,000 1,961,760 1.7610 0.357 0.351 0.360 0.357 0.364 5,422,497 0.3618 -1.14%
2018-06-26 0 1.760 1.730 1.760 1.750 1.780 1,222,000 2,154,640 1.7632 0.362 0.355 0.362 0.360 0.366 5,948,197 0.3622 -0.56%
2018-06-25 0 1.770 1.740 1.770 1.780 1.840 1,136,000 2,038,100 1.7941 0.364 0.357 0.364 0.366 0.378 5,529,584 0.3686 -1.12%
2018-06-22 0 1.790 1.760 1.800 1.770 1.810 1,200,000 2,147,940 1.7900 0.368 0.362 0.370 0.364 0.372 5,841,110 0.3677 1.13%
2018-06-21 0 1.770 1.730 1.780 1.770 1.820 1,338,000 2,384,800 1.7824 0.364 0.355 0.366 0.364 0.374 6,512,838 0.3662 -0.56%
2018-06-20 0 1.780 1.750 1.800 1.770 1.800 1,058,000 1,889,520 1.7859 0.366 0.360 0.370 0.364 0.370 5,149,912 0.3669 0.56%
2018-06-19 0 1.770 1.740 1.770 1.710 1.800 1,030,000 1,801,320 1.7489 0.364 0.357 0.364 0.351 0.370 5,013,620 0.3593 -0.56%
2018-06-15 0 1.780 1.760 1.800 1.770 1.800 1,048,000 1,872,860 1.7871 0.366 0.362 0.370 0.364 0.370 5,101,236 0.3671 -0.56%
2018-06-14 0 1.790 1.750 1.800 1.790 1.820 1,048,000 1,882,320 1.7961 0.368 0.360 0.370 0.368 0.374 5,101,236 0.3690 0.00%
2018-06-13 0 1.790 1.760 1.800 1.770 1.800 1,076,000 1,920,400 1.7848 0.368 0.362 0.370 0.364 0.370 5,237,529 0.3667 0.56%
2018-06-12 0 1.780 1.760 1.800 1.770 1.850 904,000 1,631,680 1.8050 0.366 0.362 0.370 0.364 0.380 4,400,303 0.3708 0.00%
2018-06-11 0 1.780 1.740 1.800 1.750 1.840 840,000 1,495,300 1.7801 0.366 0.357 0.370 0.360 0.378 4,088,777 0.3657 -1.11%
2018-06-08 0 1.800 1.750 1.810 1.780 1.830 1,054,000 1,898,640 1.8014 0.370 0.360 0.372 0.366 0.376 5,130,442 0.3701 0.56%
2018-06-07 0 1.790 1.750 1.890 1.750 1.790 1,070,000 1,890,340 1.7667 0.368 0.360 0.388 0.360 0.368 5,208,323 0.3629 1.70%
2018-06-06 0 1.760 1.730 1.760 1.760 1.810 1,026,000 1,821,800 1.7756 0.362 0.355 0.362 0.362 0.372 4,994,149 0.3648 -1.68%
2018-06-05 0 1.790 1.770 1.830 1.790 1.840 798,000 1,449,660 1.8166 0.368 0.364 0.376 0.368 0.378 3,884,338 0.3732 -2.19%
2018-06-04 0 1.830 1.750 1.840 1.760 1.850 1,072,000 1,948,020 1.8172 0.376 0.360 0.378 0.362 0.380 5,218,059 0.3733 3.98%
2018-06-01 0 1.760 1.750 1.770 1.760 1.790 1,046,000 1,850,180 1.7688 0.362 0.360 0.364 0.362 0.368 5,091,501 0.3634 -1.12%
2018-05-31 0 1.780 1.770 1.780 1.770 1.830 1,002,000 1,799,200 1.7956 0.366 0.364 0.366 0.364 0.376 4,877,327 0.3689 -0.56%
2018-05-30 0 1.790 1.750 1.790 1.730 1.790 1,042,000 1,844,840 1.7705 0.368 0.360 0.368 0.355 0.368 5,072,031 0.3637 0.00%
2018-05-29 0 1.790 1.760 1.850 1.760 1.820 766,000 1,369,020 1.7872 0.368 0.362 0.380 0.362 0.374 3,728,575 0.3672 1.70%
2018-05-28 0 1.760 1.720 1.770 1.710 1.770 1,008,000 1,758,340 1.7444 0.362 0.353 0.364 0.351 0.364 4,906,533 0.3584 0.57%
2018-05-25 0 1.750 1.720 1.750 1.730 1.770 1,028,000 1,783,700 1.7351 0.360 0.353 0.360 0.355 0.364 5,003,884 0.3565 0.00%
2018-05-24 0 1.750 1.730 1.760 1.720 1.780 1,128,000 1,969,560 1.7461 0.360 0.355 0.362 0.353 0.366 5,490,644 0.3587 0.57%
2018-05-23 0 1.740 1.720 1.800 1.710 1.740 1,010,000 1,744,120 1.7269 0.357 0.353 0.370 0.351 0.357 4,916,268 0.3548 -0.92%
2018-05-21 0 1.800 1.730 1.880 1.710 1.800 1,032,000 1,826,200 1.7696 0.361 0.347 0.377 0.343 0.361 5,148,932 0.3547 4.05%
2018-05-18 0 1.730 1.700 1.740 1.710 1.740 1,010,000 1,746,740 1.7294 0.347 0.341 0.349 0.343 0.349 5,039,168 0.3466 1.76%
2018-05-17 0 1.700 1.700 1.770 1.700 1.800 1,096,000 1,903,080 1.7364 0.341 0.341 0.355 0.341 0.361 5,468,245 0.3480 1.19%
2018-05-16 0 1.680 1.680 1.700 1.680 1.710 1,124,000 1,906,500 1.6962 0.337 0.337 0.341 0.337 0.343 5,607,945 0.3400 -1.75%
2018-05-15 0 1.710 1.680 1.720 1.680 1.730 1,042,000 1,783,940 1.7120 0.343 0.337 0.345 0.337 0.347 5,198,824 0.3431 -0.58%
2018-05-14 0 1.720 1.690 1.730 1.670 1.780 1,132,000 1,953,920 1.7261 0.345 0.339 0.347 0.335 0.357 5,647,859 0.3460 0.00%
2018-05-11 0 1.720 1.680 1.740 1.670 1.750 942,000 1,621,520 1.7214 0.345 0.337 0.349 0.335 0.351 4,699,897 0.3450 1.18%
2018-05-10 0 1.700 1.700 1.740 1.690 1.790 888,000 1,553,760 1.7497 0.341 0.341 0.349 0.339 0.359 4,430,476 0.3507 1.19%
2018-05-09 0 1.680 1.650 1.730 1.660 1.750 970,000 1,675,600 1.7274 0.337 0.331 0.347 0.333 0.351 4,839,597 0.3462 -3.45%
2018-05-08 0 1.740 1.730 1.750 1.740 1.810 1,090,000 1,943,440 1.7830 0.349 0.347 0.351 0.349 0.363 5,438,310 0.3574 -4.92%
2018-05-07 0 1.830 1.790 1.830 1.790 1.850 1,094,000 1,980,800 1.8106 0.367 0.359 0.367 0.359 0.371 5,458,267 0.3629 -1.08%
2018-05-04 0 1.850 1.830 1.850 1.840 1.890 1,114,000 2,070,080 1.8582 0.371 0.367 0.371 0.369 0.379 5,558,052 0.3724 -0.54%
2018-05-03 0 1.860 1.830 1.860 1.840 1.880 1,138,000 2,112,780 1.8566 0.373 0.367 0.373 0.369 0.377 5,677,795 0.3721 -1.06%
2018-05-02 0 1.880 1.870 1.900 1.810 1.880 1,440,000 2,652,920 1.8423 0.377 0.375 0.381 0.363 0.377 7,184,556 0.3693 3.87%
2018-04-30 0 1.810 1.780 1.820 1.760 1.860 954,000 1,743,060 1.8271 0.363 0.357 0.365 0.353 0.373 4,759,768 0.3662 3.43%
2018-04-27 0 1.750 1.690 1.750 1.730 1.750 942,000 1,639,940 1.7409 0.351 0.339 0.351 0.347 0.351 4,699,897 0.3489 0.57%
2018-04-26 0 1.740 1.710 1.750 1.720 1.750 1,170,000 2,033,740 1.7382 0.349 0.343 0.351 0.345 0.351 5,837,451 0.3484 0.00%
2018-04-25 0 1.740 1.730 1.750 1.730 1.750 1,010,000 1,758,540 1.7411 0.349 0.347 0.351 0.347 0.351 5,039,168 0.3490 0.00%
2018-04-24 0 1.740 1.730 1.740 1.690 1.740 1,020,000 1,765,740 1.7311 0.349 0.347 0.349 0.339 0.349 5,089,060 0.3470 1.16%
2018-04-23 0 1.720 1.710 1.730 1.640 1.720 1,134,000 1,905,340 1.6802 0.345 0.343 0.347 0.329 0.345 5,657,838 0.3368 4.88%
2018-04-20 0 1.640 1.610 1.640 1.620 1.660 1,156,000 1,894,700 1.6390 0.329 0.323 0.329 0.325 0.333 5,767,602 0.3285 -1.20%
2018-04-19 0 1.660 1.630 1.670 1.590 1.660 1,128,000 1,827,620 1.6202 0.333 0.327 0.335 0.319 0.333 5,627,902 0.3247 3.75%
2018-04-18 0 1.600 1.600 1.630 1.600 1.840 1,060,000 1,806,120 1.7039 0.321 0.321 0.327 0.321 0.369 5,288,631 0.3415 -6.98%
2018-04-17 0 1.720 1.670 1.730 1.660 1.720 1,062,000 1,818,160 1.7120 0.345 0.335 0.347 0.333 0.345 5,298,610 0.3431 1.78%
2018-04-16 0 1.690 1.680 1.710 1.680 1.720 1,104,000 1,870,820 1.6946 0.339 0.337 0.343 0.337 0.345 5,508,159 0.3396 0.60%
2018-04-13 0 1.680 1.650 1.680 1.680 1.710 882,000 1,496,060 1.6962 0.337 0.331 0.337 0.337 0.343 4,400,540 0.3400 -1.75%
2018-04-12 0 1.710 1.670 1.710 1.680 1.720 1,024,000 1,745,600 1.7047 0.343 0.335 0.343 0.337 0.345 5,109,017 0.3417 0.00%
2018-04-11 0 1.710 1.710 1.730 1.610 1.710 918,000 1,519,980 1.6558 0.343 0.343 0.347 0.323 0.343 4,580,154 0.3319 3.01%
2018-04-10 0 1.660 1.660 1.670 1.600 1.720 1,236,000 2,046,500 1.6557 0.333 0.333 0.335 0.321 0.345 6,166,744 0.3319 -3.49%
2018-04-09 0 1.720 1.680 1.740 1.700 1.750 1,066,000 1,839,740 1.7258 0.345 0.337 0.349 0.341 0.351 5,318,567 0.3459 -1.15%
2018-04-06 0 1.740 1.720 1.750 1.680 1.800 902,000 1,566,440 1.7366 0.349 0.345 0.351 0.337 0.361 4,500,326 0.3481 0.00%
2018-04-04 0 1.740 1.740 1.770 1.740 1.860 994,000 1,803,880 1.8148 0.349 0.349 0.355 0.349 0.373 4,959,339 0.3637 -6.45%
2018-04-03 0 1.860 1.790 1.870 1.780 1.870 1,114,000 2,060,340 1.8495 0.373 0.359 0.375 0.357 0.375 5,558,052 0.3707 0.54%
2018-03-29 0 1.850 1.810 1.860 1.840 1.860 1,062,000 1,961,460 1.8469 0.371 0.363 0.373 0.369 0.373 5,298,610 0.3702 0.00%
2018-03-28 0 1.850 1.810 1.850 1.850 1.920 992,000 1,847,980 1.8629 0.371 0.363 0.371 0.371 0.385 4,949,361 0.3734 -3.65%
2018-03-27 0 1.920 1.820 1.920 1.910 1.940 1,024,000 1,965,220 1.9192 0.385 0.365 0.385 0.383 0.389 5,109,017 0.3847 1.05%
2018-03-26 0 1.900 1.840 1.900 1.750 1.900 1,064,000 1,987,720 1.8682 0.381 0.369 0.381 0.351 0.381 5,308,588 0.3744 4.97%
2018-03-23 0 1.810 1.780 1.820 1.790 1.870 1,060,000 1,934,100 1.8246 0.363 0.357 0.365 0.359 0.375 5,288,631 0.3657 -3.21%
2018-03-22 0 1.870 1.850 1.880 1.870 1.890 1,556,000 2,923,180 1.8787 0.375 0.371 0.377 0.375 0.379 7,763,312 0.3765 -0.53%
2018-03-21 0 1.880 1.850 1.890 1.860 1.910 1,554,000 2,940,120 1.8920 0.377 0.371 0.379 0.373 0.383 7,753,333 0.3792 0.53%
2018-03-20 0 1.870 1.860 1.880 1.850 1.880 1,524,000 2,845,920 1.8674 0.375 0.373 0.377 0.371 0.377 7,603,655 0.3743 0.00%
2018-03-19 0 1.870 1.850 1.870 1.860 1.930 1,364,000 2,581,360 1.8925 0.375 0.371 0.375 0.373 0.387 6,805,371 0.3793 -2.09%
2018-03-16 0 1.910 1.880 1.930 1.890 1.960 1,294,000 2,491,520 1.9254 0.383 0.377 0.387 0.379 0.393 6,456,122 0.3859 -2.05%
2018-03-15 0 1.950 1.940 1.960 1.920 1.970 1,602,000 3,128,860 1.9531 0.391 0.389 0.393 0.385 0.395 7,992,818 0.3915 0.00%
2018-03-14 0 1.950 1.910 1.950 1.880 1.960 1,592,000 3,095,920 1.9447 0.391 0.383 0.391 0.377 0.393 7,942,925 0.3898 -0.51%
2018-03-13 0 1.960 1.940 1.970 1.930 1.970 1,534,000 3,005,940 1.9595 0.393 0.389 0.395 0.387 0.395 7,653,547 0.3928 0.00%
2018-03-12 0 1.960 1.940 1.970 1.950 1.980 1,474,000 2,890,420 1.9609 0.393 0.389 0.395 0.391 0.397 7,354,191 0.3930 -0.51%
2018-03-09 0 1.970 1.920 1.990 1.860 1.990 1,568,000 2,956,940 1.8858 0.395 0.385 0.399 0.373 0.399 7,823,183 0.3780 4.79%
2018-03-08 0 1.880 1.860 1.930 1.860 1.980 1,298,000 2,499,000 1.9253 0.377 0.373 0.387 0.373 0.397 6,476,079 0.3859 -2.59%
2018-03-07 0 1.930 1.910 1.950 1.930 1.960 1,386,000 2,692,600 1.9427 0.387 0.383 0.391 0.387 0.393 6,915,135 0.3894 -1.03%
2018-03-06 0 1.950 1.940 1.950 1.940 1.990 1,444,000 2,823,380 1.9552 0.391 0.389 0.391 0.389 0.399 7,204,513 0.3919 -0.51%
2018-03-05 0 1.960 1.930 1.960 1.950 1.990 1,510,000 2,978,820 1.9727 0.393 0.387 0.393 0.391 0.399 7,533,805 0.3954 -1.01%
2018-03-02 0 1.980 1.950 1.990 1.960 1.990 1,512,000 2,993,180 1.9796 0.397 0.391 0.399 0.393 0.399 7,543,783 0.3968 0.00%
2018-03-01 0 1.980 1.940 1.990 1.970 1.990 1,582,000 3,132,360 1.9800 0.397 0.389 0.399 0.395 0.399 7,893,033 0.3969 0.51%
2018-02-28 0 1.970 1.950 1.980 1.960 2.000 994,000 1,970,220 1.9821 0.395 0.391 0.397 0.393 0.401 4,959,339 0.3973 -1.50%
2018-02-27 0 2.000 1.980 2.000 1.970 2.000 1,586,000 3,155,500 1.9896 0.401 0.397 0.401 0.395 0.401 7,912,990 0.3988 0.50%
2018-02-26 0 1.990 1.990 2.000 1.970 2.020 1,736,000 3,450,520 1.9876 0.399 0.399 0.401 0.395 0.405 8,661,381 0.3984 1.02%
2018-02-23 0 1.970 1.950 1.970 1.950 1.980 1,512,000 2,957,480 1.9560 0.395 0.391 0.395 0.391 0.397 7,543,783 0.3920 0.51%
2018-02-22 0 1.960 1.950 1.970 1.930 1.970 1,464,000 2,848,820 1.9459 0.393 0.391 0.395 0.387 0.395 7,304,298 0.3900 0.00%
2018-02-21 0 1.960 1.930 1.970 1.920 1.980 1,298,000 2,541,900 1.9583 0.393 0.387 0.395 0.385 0.397 6,476,079 0.3925 2.08%
2018-02-20 0 1.920 1.890 1.930 1.880 1.930 1,442,000 2,755,940 1.9112 0.385 0.379 0.387 0.377 0.387 7,194,534 0.3831 -1.03%
2018-02-15 0 1.940 1.910 1.950 1.920 1.950 1,184,000 2,296,380 1.9395 0.389 0.383 0.391 0.385 0.391 5,907,301 0.3887 2.65%
2018-02-14 0 1.890 1.870 1.900 1.870 1.920 1,464,000 2,789,920 1.9057 0.379 0.375 0.381 0.375 0.385 7,304,298 0.3820 -1.56%
2018-02-13 0 1.920 1.890 1.920 1.890 1.930 1,622,000 3,098,220 1.9101 0.385 0.379 0.385 0.379 0.387 8,092,604 0.3828 1.05%
2018-02-12 0 1.900 1.870 1.910 1.870 1.920 1,428,000 2,713,660 1.9003 0.381 0.375 0.383 0.375 0.385 7,124,684 0.3809 0.53%
2018-02-09 0 1.890 1.830 1.900 1.820 1.910 1,598,000 2,980,560 1.8652 0.379 0.367 0.381 0.365 0.383 7,972,861 0.3738 -1.05%
2018-02-08 0 1.910 1.860 1.910 1.870 1.910 1,538,000 2,899,220 1.8851 0.383 0.373 0.383 0.375 0.383 7,673,505 0.3778 1.06%
2018-02-07 0 1.890 1.860 1.900 1.870 1.930 1,158,000 2,210,660 1.9090 0.379 0.373 0.381 0.375 0.387 5,777,580 0.3826 -1.56%
2018-02-06 0 1.920 1.850 1.950 1.860 1.920 1,624,000 3,058,580 1.8834 0.385 0.371 0.391 0.373 0.385 8,102,582 0.3775 0.00%
2018-02-05 0 1.920 1.900 1.920 1.880 1.960 1,698,000 3,269,760 1.9257 0.385 0.381 0.385 0.377 0.393 8,471,789 0.3860 -1.54%
2018-02-02 0 1.950 1.920 1.960 1.890 1.970 1,510,000 2,907,940 1.9258 0.391 0.385 0.393 0.379 0.395 7,533,805 0.3860 0.00%
2018-02-01 0 1.950 1.870 1.950 1.870 1.990 2,004,000 3,839,000 1.9157 0.391 0.375 0.391 0.375 0.399 9,998,507 0.3840 2.09%
2018-01-31 0 1.910 1.900 1.910 1.910 1.930 1,380,000 2,646,820 1.9180 0.383 0.381 0.383 0.383 0.387 6,885,199 0.3844 -1.04%
2018-01-30 0 1.930 1.900 1.940 1.900 1.950 1,526,000 2,944,040 1.9293 0.387 0.381 0.389 0.381 0.391 7,613,633 0.3867 0.52%
2018-01-29 0 1.920 1.900 1.930 1.900 1.940 1,540,000 2,966,980 1.9266 0.385 0.381 0.387 0.381 0.389 7,683,483 0.3862 0.52%
2018-01-26 0 1.910 1.900 1.950 1.910 2.000 1,532,000 2,999,380 1.9578 0.383 0.381 0.391 0.383 0.401 7,643,569 0.3924 -0.52%
2018-01-25 0 1.920 1.910 1.930 1.900 1.940 1,608,000 3,096,960 1.9260 0.385 0.383 0.387 0.381 0.389 8,022,754 0.3860 0.52%
2018-01-24 0 1.910 1.890 1.920 1.890 1.920 1,758,000 3,360,480 1.9115 0.383 0.379 0.385 0.379 0.385 8,771,145 0.3831 1.06%
2018-01-23 0 1.890 1.860 1.890 1.780 1.900 1,894,000 3,464,620 1.8293 0.379 0.373 0.379 0.357 0.381 9,449,686 0.3666 3.85%
2018-01-22 0 1.820 1.780 1.820 1.790 1.820 1,620,000 2,930,660 1.8090 0.365 0.357 0.365 0.359 0.365 8,082,625 0.3626 0.55%
2018-01-19 0 1.810 1.790 1.820 1.780 1.840 1,746,000 3,148,980 1.8035 0.363 0.359 0.365 0.357 0.369 8,711,274 0.3615 0.56%
2018-01-18 0 1.800 1.770 1.810 1.770 1.830 1,646,000 2,936,240 1.7839 0.361 0.355 0.363 0.355 0.367 8,212,346 0.3575 1.69%
2018-01-17 0 1.770 1.770 1.820 1.770 1.840 1,634,000 2,950,060 1.8054 0.355 0.355 0.365 0.355 0.369 8,152,475 0.3619 -1.12%
2018-01-16 0 1.790 1.760 1.790 1.740 1.840 1,296,000 2,336,400 1.8028 0.359 0.353 0.359 0.349 0.369 6,466,100 0.3613 -2.19%
2018-01-15 0 1.830 1.830 1.850 1.820 1.920 1,624,000 3,074,380 1.8931 0.367 0.367 0.371 0.365 0.385 8,102,582 0.3794 -2.66%
2018-01-12 0 1.880 1.850 1.880 1.830 1.910 1,678,000 3,155,280 1.8804 0.377 0.371 0.377 0.367 0.383 8,372,003 0.3769 0.53%
2018-01-11 0 1.870 1.850 1.880 1.810 1.890 1,586,000 2,946,960 1.8581 0.375 0.371 0.377 0.363 0.379 7,912,990 0.3724 1.08%
2018-01-10 0 1.850 1.840 1.880 1.840 1.920 1,588,000 2,976,480 1.8744 0.371 0.369 0.377 0.369 0.385 7,922,968 0.3757 -0.54%
2018-01-09 0 1.860 1.860 1.900 1.860 1.920 1,182,000 2,243,140 1.8977 0.373 0.373 0.381 0.373 0.385 5,897,323 0.3804 -2.11%
2018-01-08 0 1.900 1.900 1.960 1.900 1.990 1,480,000 2,902,160 1.9609 0.381 0.381 0.393 0.381 0.399 7,384,127 0.3930 -4.04%
2018-01-05 0 1.980 1.940 1.980 1.980 2.000 1,656,000 3,287,320 1.9851 0.397 0.389 0.397 0.397 0.401 8,262,239 0.3979 0.51%
2018-01-04 0 1.970 1.930 1.970 1.930 1.970 1,684,000 3,297,600 1.9582 0.395 0.387 0.395 0.387 0.395 8,401,939 0.3925 1.03%
2018-01-03 0 1.950 1.920 1.960 1.940 1.980 1,738,000 3,415,220 1.9650 0.391 0.385 0.393 0.389 0.397 8,671,360 0.3939 -0.51%
2018-01-02 0 1.960 1.930 1.960 1.940 1.980 1,976,000 3,862,580 1.9547 0.393 0.387 0.393 0.389 0.397 9,858,807 0.3918 0.51%
2017-12-29 0 1.950 1.920 1.960 1.910 1.960 1,474,000 2,854,800 1.9368 0.391 0.385 0.393 0.383 0.393 7,354,191 0.3882 1.04%
2017-12-28 0 1.930 1.890 1.930 1.900 1.970 1,774,000 3,462,260 1.9517 0.387 0.379 0.387 0.381 0.395 8,850,973 0.3912 1.05%
2017-12-27 0 1.910 1.890 1.920 1.880 1.930 2,242,000 4,268,420 1.9038 0.383 0.379 0.385 0.377 0.387 11,185,954 0.3816 3.24%
2017-12-22 0 1.850 1.830 1.850 1.780 1.850 1,498,000 2,690,080 1.7958 0.371 0.367 0.371 0.357 0.371 7,473,934 0.3599 1.09%
2017-12-21 0 1.830 1.810 1.830 1.790 1.880 2,628,000 4,724,000 1.7976 0.367 0.363 0.367 0.359 0.377 13,111,814 0.3603 1.67%
2017-12-20 0 1.800 1.770 1.800 1.780 1.820 1,448,000 2,597,340 1.7937 0.361 0.355 0.361 0.357 0.365 7,224,470 0.3595 -1.10%
2017-12-19 0 1.820 1.800 1.820 1.780 1.840 1,330,000 2,394,060 1.8000 0.365 0.361 0.365 0.357 0.369 6,635,735 0.3608 -2.15%
2017-12-18 0 1.860 1.840 1.860 1.850 1.900 1,462,000 2,738,480 1.8731 0.373 0.369 0.373 0.371 0.381 7,294,320 0.3754 1.64%
2017-12-15 0 1.830 1.810 1.880 1.800 1.960 1,674,000 3,185,980 1.9032 0.367 0.363 0.377 0.361 0.393 8,352,046 0.3815 -1.08%
2017-12-14 0 1.850 1.790 1.850 1.800 1.850 1,476,000 2,709,920 1.8360 0.371 0.359 0.371 0.361 0.371 7,364,170 0.3680 0.54%
2017-12-13 0 1.840 1.800 1.840 1.830 1.840 1,586,000 2,910,520 1.8351 0.369 0.361 0.369 0.367 0.369 7,912,990 0.3678 0.00%
2017-12-12 0 1.840 1.800 1.840 1.830 1.840 1,738,000 3,189,580 1.8352 0.369 0.361 0.369 0.367 0.369 8,671,360 0.3678 0.00%
2017-12-11 0 1.840 1.790 1.840 1.830 1.840 1,534,000 2,818,140 1.8371 0.369 0.359 0.369 0.367 0.369 7,653,547 0.3682 0.00%
2017-12-08 0 1.840 1.800 1.840 1.820 1.840 1,500,000 2,744,540 1.8297 0.369 0.361 0.369 0.365 0.369 7,483,912 0.3667 0.00%
2017-12-07 0 1.840 1.830 1.850 1.820 1.840 1,470,000 2,690,300 1.8301 0.369 0.367 0.371 0.365 0.369 7,334,234 0.3668 0.55%
2017-12-06 0 1.830 1.790 1.830 1.800 1.830 1,356,000 2,473,640 1.8242 0.367 0.359 0.367 0.361 0.367 6,765,457 0.3656 1.10%
2017-12-05 0 1.810 1.790 1.840 1.800 1.900 1,692,000 3,111,420 1.8389 0.363 0.359 0.369 0.361 0.381 8,441,853 0.3686 -4.74%
2017-12-04 0 1.900 1.840 1.900 1.850 1.930 1,580,000 3,036,360 1.9217 0.381 0.369 0.381 0.371 0.387 7,883,054 0.3852 0.53%
2017-12-01 0 1.890 1.870 1.900 1.890 1.940 1,302,000 2,505,280 1.9242 0.379 0.375 0.381 0.379 0.389 6,496,036 0.3857 -1.56%
2017-11-30 0 1.920 1.890 1.930 1.920 1.970 1,510,000 2,918,940 1.9331 0.385 0.379 0.387 0.385 0.395 7,533,805 0.3874 -1.54%
2017-11-29 0 1.950 1.920 1.950 1.940 1.990 1,426,000 2,798,540 1.9625 0.391 0.385 0.391 0.389 0.399 7,114,706 0.3933 0.52%
2017-11-28 0 1.940 1.910 1.950 1.920 1.960 1,544,000 2,991,700 1.9376 0.389 0.383 0.391 0.385 0.393 7,703,440 0.3884 0.00%
2017-11-27 0 1.940 1.910 1.950 1.940 1.960 1,526,000 2,969,860 1.9462 0.389 0.383 0.391 0.389 0.393 7,613,633 0.3901 0.00%
2017-11-24 0 1.940 1.910 1.950 1.920 1.940 1,484,000 2,877,160 1.9388 0.389 0.383 0.391 0.385 0.389 7,404,084 0.3886 -0.51%
2017-11-23 0 1.950 1.900 1.960 1.940 1.970 1,436,000 2,805,320 1.9536 0.391 0.381 0.393 0.389 0.395 7,164,599 0.3916 -0.51%
2017-11-22 0 1.960 1.890 1.970 1.880 1.960 1,730,000 3,320,780 1.9195 0.393 0.379 0.395 0.377 0.393 8,631,445 0.3847 3.16%
2017-11-21 0 1.900 1.860 1.910 1.850 1.940 1,550,000 2,938,760 1.8960 0.381 0.373 0.383 0.371 0.389 7,733,376 0.3800 0.00%
2017-11-20 0 1.900 1.890 1.920 1.900 1.960 1,522,000 2,945,920 1.9356 0.381 0.379 0.385 0.381 0.393 7,593,676 0.3879 -2.56%
2017-11-17 0 1.950 1.930 1.950 1.950 1.970 1,540,000 3,013,540 1.9568 0.391 0.387 0.391 0.391 0.395 7,683,483 0.3922 -1.02%
2017-11-16 0 1.970 1.940 1.970 1.950 1.970 1,614,000 3,169,060 1.9635 0.395 0.389 0.395 0.391 0.395 8,052,689 0.3935 0.00%
2017-11-15 0 1.970 1.930 1.970 1.950 2.030 1,320,000 2,600,580 1.9701 0.395 0.387 0.395 0.391 0.407 6,585,843 0.3949 0.00%
2017-11-14 0 1.970 1.950 1.970 1.970 1.990 1,440,000 2,850,660 1.9796 0.395 0.391 0.395 0.395 0.399 7,184,556 0.3968 -1.01%
2017-11-13 0 1.990 1.970 1.990 1.990 2.030 1,406,000 2,820,380 2.0060 0.399 0.395 0.399 0.399 0.407 7,014,920 0.4021 -0.50%
2017-11-10 0 2.000 1.950 2.000 1.920 2.000 1,562,000 3,023,660 1.9358 0.401 0.391 0.401 0.385 0.401 7,793,247 0.3880 2.56%
2017-11-09 0 1.950 1.920 1.950 1.940 1.970 1,630,000 3,181,000 1.9515 0.391 0.385 0.391 0.389 0.395 8,132,518 0.3911 -1.52%
2017-11-08 0 1.980 1.950 1.980 1.950 1.990 1,582,000 3,132,520 1.9801 0.397 0.391 0.397 0.391 0.399 7,893,033 0.3969 -0.50%
2017-11-07 0 1.990 1.950 1.990 1.970 2.000 1,554,000 3,084,920 1.9851 0.399 0.391 0.399 0.395 0.401 7,753,333 0.3979 0.00%
2017-11-06 0 1.990 1.950 1.990 1.950 1.990 1,744,000 3,431,240 1.9675 0.399 0.391 0.399 0.391 0.399 8,701,295 0.3943 1.53%
2017-11-03 0 1.960 1.950 1.960 1.950 1.980 1,672,000 3,296,760 1.9717 0.393 0.391 0.393 0.391 0.397 8,342,067 0.3952 -1.51%
2017-11-02 0 1.990 1.950 1.990 1.950 1.990 1,666,000 3,285,680 1.9722 0.399 0.391 0.399 0.391 0.399 8,312,132 0.3953 0.00%
2017-11-01 0 1.990 1.940 1.990 1.930 1.990 1,442,000 2,848,160 1.9751 0.399 0.389 0.399 0.387 0.399 7,194,534 0.3959 0.51%
2017-10-31 0 1.980 1.960 1.980 1.950 2.000 1,380,000 2,722,180 1.9726 0.397 0.393 0.397 0.391 0.401 6,885,199 0.3954 0.00%
2017-10-30 0 1.980 1.950 1.980 1.950 1.990 1,444,000 2,843,140 1.9689 0.397 0.391 0.397 0.391 0.399 7,204,513 0.3946 -1.49%
2017-10-27 0 2.010 1.970 2.010 1.980 2.010 1,472,000 2,939,140 1.9967 0.403 0.395 0.403 0.397 0.403 7,344,212 0.4002 0.50%
2017-10-26 0 2.000 1.970 2.010 1.950 2.000 1,548,000 3,069,120 1.9826 0.401 0.395 0.403 0.391 0.401 7,723,397 0.3974 0.00%
2017-10-25 0 2.000 1.950 2.000 1.930 2.000 1,576,000 3,106,840 1.9713 0.401 0.391 0.401 0.387 0.401 7,863,097 0.3951 2.56%
2017-10-24 0 1.950 1.930 1.960 1.950 2.000 1,456,000 2,879,280 1.9775 0.391 0.387 0.393 0.391 0.401 7,264,384 0.3964 -0.51%
2017-10-23 0 1.960 1.930 1.970 1.930 2.010 1,590,010 3,133,099 1.9705 0.393 0.387 0.395 0.387 0.403 7,932,997 0.3949 -1.01%
2017-10-20 0 1.980 1.950 1.980 1.940 1.990 1,604,000 3,158,780 1.9693 0.397 0.391 0.397 0.389 0.399 8,002,797 0.3947 1.02%
2017-10-19 0 1.960 1.930 1.970 1.930 2.000 1,450,000 2,869,520 1.9790 0.393 0.387 0.395 0.387 0.401 7,234,448 0.3966 0.00%
2017-10-18 0 1.960 1.930 1.960 1.950 2.000 1,188,000 2,349,760 1.9779 0.393 0.387 0.393 0.391 0.401 5,927,258 0.3964 -1.01%
2017-10-17 0 1.980 1.950 1.980 1.960 1.990 1,390,000 2,743,920 1.9740 0.397 0.391 0.397 0.393 0.399 6,935,092 0.3957 -1.00%
2017-10-16 0 2.000 1.960 2.000 1.950 2.000 1,642,000 3,259,680 1.9852 0.401 0.393 0.401 0.391 0.401 8,192,389 0.3979 0.00%
2017-10-13 0 2.000 1.950 2.000 1.950 2.000 1,428,000 2,811,340 1.9687 0.401 0.391 0.401 0.391 0.401 7,124,684 0.3946 1.52%
2017-10-12 0 1.970 1.950 1.970 1.950 2.010 1,444,000 2,868,520 1.9865 0.395 0.391 0.395 0.391 0.403 7,204,513 0.3982 -3.90%
2017-10-11 0 2.050 2.000 2.050 1.950 2.050 1,940,000 3,847,060 1.9830 0.411 0.401 0.411 0.391 0.411 9,679,193 0.3975 2.50%
2017-10-10 0 2.000 1.960 2.000 1.900 2.000 1,446,000 2,809,740 1.9431 0.401 0.393 0.401 0.381 0.401 7,214,491 0.3895 5.82%
2017-10-09 0 1.890 1.880 1.950 1.880 2.010 1,388,000 2,695,860 1.9423 0.379 0.377 0.391 0.377 0.403 6,925,113 0.3893 -5.97%
2017-10-06 0 2.010 1.980 2.010 1.990 2.010 1,468,000 2,937,040 2.0007 0.403 0.397 0.403 0.399 0.403 7,324,255 0.4010 0.50%
2017-10-04 0 2.000 1.950 2.000 1.940 2.000 1,566,000 3,088,980 1.9725 0.401 0.391 0.401 0.389 0.401 7,813,204 0.3954 0.00%
2017-10-03 0 2.000 1.970 2.000 1.960 2.030 1,762,000 3,517,040 1.9960 0.401 0.395 0.401 0.393 0.407 8,791,102 0.4001 0.00%
2017-09-29 0 2.000 1.920 2.000 1.930 2.000 1,600,000 3,150,040 1.9688 0.401 0.385 0.401 0.387 0.401 7,982,840 0.3946 2.04%
2017-09-28 0 1.960 1.910 1.970 1.900 1.990 1,438,000 2,831,980 1.9694 0.393 0.383 0.395 0.381 0.399 7,174,577 0.3947 -2.00%
2017-09-27 0 2.000 1.920 2.000 1.940 2.000 1,236,000 2,419,840 1.9578 0.401 0.385 0.401 0.389 0.401 6,166,744 0.3924 3.09%
2017-09-26 0 1.940 1.900 1.940 1.910 1.970 996,000 1,937,380 1.9452 0.389 0.381 0.389 0.383 0.395 4,969,318 0.3899 -0.51%
2017-09-25 0 1.950 1.910 1.950 1.910 1.970 1,254,000 2,443,060 1.9482 0.391 0.383 0.391 0.383 0.395 6,256,551 0.3905 0.00%
2017-09-22 0 1.950 1.930 1.980 1.940 2.000 1,364,000 2,699,760 1.9793 0.391 0.387 0.397 0.389 0.401 6,805,371 0.3967 -2.50%
2017-09-21 0 2.000 1.940 2.000 1.880 2.000 1,512,000 2,883,320 1.9070 0.401 0.389 0.401 0.377 0.401 7,543,783 0.3822 4.71%
2017-09-20 0 1.910 1.850 1.910 1.880 1.910 970,000 1,841,160 1.8981 0.383 0.371 0.383 0.377 0.383 4,839,597 0.3804 1.06%
2017-09-19 0 1.890 1.880 1.890 1.890 1.930 972,000 1,858,520 1.9121 0.379 0.377 0.379 0.379 0.387 4,849,575 0.3832 -1.56%
2017-09-18 0 1.920 1.880 1.920 1.880 1.930 1,384,000 2,649,140 1.9141 0.385 0.377 0.385 0.377 0.387 6,905,156 0.3836 1.05%
2017-09-15 0 1.900 1.880 1.900 1.840 1.900 1,536,000 2,890,840 1.8821 0.381 0.377 0.381 0.369 0.381 7,663,526 0.3772 2.70%
2017-09-14 0 1.850 1.840 1.850 1.830 1.920 906,000 1,682,020 1.8565 0.371 0.369 0.371 0.367 0.385 4,520,283 0.3721 1.09%
2017-09-13 0 1.830 1.820 1.830 1.830 1.940 814,000 1,530,660 1.8804 0.367 0.365 0.367 0.367 0.389 4,061,270 0.3769 -3.17%
2017-09-12 0 1.890 1.860 1.900 1.870 1.960 998,000 1,897,520 1.9013 0.379 0.373 0.381 0.375 0.393 4,979,296 0.3811 1.07%
2017-09-11 0 1.870 1.830 1.870 1.830 1.900 568,000 1,062,720 1.8710 0.375 0.367 0.375 0.367 0.381 2,833,908 0.3750 1.63%
2017-09-08 0 1.840 1.830 1.850 1.840 1.890 748,000 1,386,640 1.8538 0.369 0.367 0.371 0.369 0.379 3,731,978 0.3716 0.00%
2017-09-07 0 1.840 1.800 1.850 1.840 1.860 600,000 1,108,540 1.8476 0.369 0.361 0.371 0.369 0.373 2,993,565 0.3703 -1.08%
2017-09-06 0 1.860 1.830 1.870 1.830 1.890 788,000 1,461,860 1.8552 0.373 0.367 0.375 0.367 0.379 3,931,549 0.3718 -2.11%
2017-09-05 0 1.900 1.860 1.910 1.880 1.950 788,000 1,514,520 1.9220 0.381 0.373 0.383 0.377 0.391 3,931,549 0.3852 0.00%
2017-09-04 0 1.900 1.860 1.900 1.850 1.930 1,372,000 2,605,300 1.8989 0.381 0.373 0.381 0.371 0.387 6,845,285 0.3806 -2.27%
2017-09-01 0 1.950 1.880 1.970 1.890 1.990 1,464,000 2,834,140 1.9359 0.390 0.376 0.394 0.378 0.398 7,326,089 0.3869 -1.02%
2017-08-31 0 1.970 1.920 1.970 1.920 2.000 1,310,000 2,580,400 1.9698 0.394 0.384 0.394 0.384 0.400 6,555,448 0.3936 1.55%
2017-08-30 0 1.940 1.870 1.940 1.880 2.030 1,582,000 3,096,020 1.9570 0.388 0.374 0.388 0.376 0.406 7,916,579 0.3911 3.19%
2017-08-29 0 1.880 1.850 1.880 1.860 1.900 1,562,000 2,927,020 1.8739 0.376 0.370 0.376 0.372 0.380 7,816,496 0.3745 0.00%
2017-08-28 0 1.880 1.840 1.880 1.870 1.890 1,596,000 2,996,520 1.8775 0.376 0.368 0.376 0.374 0.378 7,986,638 0.3752 0.53%
2017-08-25 0 1.870 1.860 1.880 1.840 1.920 1,636,000 3,071,620 1.8775 0.374 0.372 0.376 0.368 0.384 8,186,804 0.3752 0.00%
2017-08-24 0 1.870 1.810 1.880 1.740 1.880 1,270,000 2,254,940 1.7755 0.374 0.362 0.376 0.348 0.376 6,355,282 0.3548 4.47%
2017-08-22 0 1.790 1.760 1.790 1.730 1.800 1,232,000 2,202,320 1.7876 0.358 0.352 0.358 0.346 0.360 6,165,124 0.3572 -1.10%
2017-08-21 0 1.810 1.750 1.810 1.780 1.840 1,378,000 2,497,540 1.8124 0.362 0.350 0.362 0.356 0.368 6,895,731 0.3622 1.69%
2017-08-18 0 1.780 1.730 1.780 1.750 1.800 1,318,000 2,335,760 1.7722 0.356 0.346 0.356 0.350 0.360 6,595,481 0.3541 0.00%
2017-08-17 0 1.780 1.780 1.790 1.780 1.800 1,486,000 2,656,300 1.7876 0.356 0.356 0.358 0.356 0.360 7,436,180 0.3572 0.56%
2017-08-16 0 1.770 1.730 1.770 1.650 1.830 1,688,000 2,848,540 1.6875 0.354 0.346 0.354 0.330 0.366 8,447,020 0.3372 4.73%
2017-08-15 0 1.690 1.680 1.700 1.680 1.770 1,282,000 2,186,620 1.7056 0.338 0.336 0.340 0.336 0.354 6,415,332 0.3408 -3.98%
2017-08-14 0 1.760 1.760 1.780 1.760 1.900 1,560,000 2,850,280 1.8271 0.352 0.352 0.356 0.352 0.380 7,806,488 0.3651 -4.86%
2017-08-11 0 1.850 1.820 1.860 1.790 1.960 1,296,000 2,443,900 1.8857 0.370 0.364 0.372 0.358 0.392 6,485,390 0.3768 -5.13%
2017-08-10 0 1.950 1.900 1.960 1.900 1.970 1,688,000 3,266,360 1.9350 0.390 0.380 0.392 0.380 0.394 8,447,020 0.3867 2.63%
2017-08-09 0 1.900 1.900 1.950 1.900 2.030 1,840,000 3,611,600 1.9628 0.380 0.380 0.390 0.380 0.406 9,207,652 0.3922 -3.06%
2017-08-08 0 1.960 1.950 2.000 1.960 2.050 1,514,000 3,059,280 2.0207 0.392 0.390 0.400 0.392 0.410 7,576,297 0.4038 -2.00%
2017-08-07 0 2.000 1.980 2.000 1.930 2.070 2,068,000 4,037,020 1.9521 0.400 0.396 0.400 0.386 0.414 10,348,601 0.3901 3.63%
2017-08-04 0 1.930 1.910 1.930 1.860 1.970 1,966,000 3,721,120 1.8927 0.386 0.382 0.386 0.372 0.394 9,838,176 0.3782 3.21%
2017-08-03 0 1.870 1.850 1.870 1.850 1.880 1,480,000 2,764,760 1.8681 0.374 0.370 0.374 0.370 0.376 7,406,155 0.3733 1.08%
2017-08-02 0 1.850 1.820 1.860 1.820 1.880 1,268,000 2,353,840 1.8563 0.370 0.364 0.372 0.364 0.376 6,345,274 0.3710 0.54%
2017-08-01 0 1.840 1.820 1.840 1.840 1.900 1,240,000 2,303,180 1.8574 0.368 0.364 0.368 0.368 0.380 6,205,157 0.3712 1.66%
2017-07-31 0 1.810 1.810 1.850 1.810 1.880 3,086,000 5,726,660 1.8557 0.362 0.362 0.370 0.362 0.376 15,442,834 0.3708 -2.16%
2017-07-28 0 1.850 1.800 1.860 1.840 1.900 1,464,000 2,723,880 1.8606 0.370 0.360 0.372 0.368 0.380 7,326,089 0.3718 0.00%
2017-07-27 0 1.850 1.800 1.860 1.780 1.850 1,544,000 2,797,300 1.8117 0.370 0.360 0.372 0.356 0.370 7,726,421 0.3620 3.93%
2017-07-26 0 1.780 1.740 1.800 1.740 1.790 1,248,000 2,214,900 1.7748 0.356 0.348 0.360 0.348 0.358 6,245,190 0.3547 -1.66%
2017-07-25 0 1.810 1.760 1.820 1.770 1.810 1,460,000 2,619,860 1.7944 0.362 0.352 0.364 0.354 0.362 7,306,072 0.3586 -0.55%
2017-07-24 0 1.820 1.770 1.820 1.780 1.830 1,474,000 2,682,980 1.8202 0.364 0.354 0.364 0.356 0.366 7,376,130 0.3637 -0.55%
2017-07-21 0 1.830 1.780 1.840 1.790 1.840 1,428,000 2,602,960 1.8228 0.366 0.356 0.368 0.358 0.368 7,145,939 0.3643 -1.08%
2017-07-20 0 1.850 1.810 1.850 1.810 1.860 1,002,000 1,840,580 1.8369 0.370 0.362 0.370 0.362 0.372 5,014,167 0.3671 1.65%
2017-07-19 0 1.820 1.790 1.830 1.790 1.850 702,000 1,279,720 1.8230 0.364 0.358 0.366 0.358 0.370 3,512,920 0.3643 0.55%
2017-07-18 0 1.810 1.790 1.820 1.800 1.830 288,000 523,360 1.8172 0.362 0.358 0.364 0.360 0.366 1,441,198 0.3631 0.00%
2017-07-17 0 1.810 1.790 1.840 1.780 1.880 546,000 1,001,460 1.8342 0.362 0.358 0.368 0.356 0.376 2,732,271 0.3665 -1.63%
2017-07-14 0 1.840 1.820 1.840 1.830 1.860 1,762,000 3,245,340 1.8419 0.368 0.364 0.368 0.366 0.372 8,817,328 0.3681 0.00%
2017-07-13 0 1.840 1.790 1.850 1.780 1.860 1,810,000 3,301,020 1.8238 0.368 0.358 0.370 0.356 0.372 9,057,528 0.3645 3.37%
2017-07-12 0 1.780 1.740 1.780 1.750 1.780 1,672,000 2,956,780 1.7684 0.356 0.348 0.356 0.350 0.356 8,366,954 0.3534 1.14%
2017-07-11 0 1.760 1.720 1.760 1.730 1.770 1,240,000 2,173,700 1.7530 0.352 0.344 0.352 0.346 0.354 6,205,157 0.3503 0.00%
2017-07-10 0 1.760 1.720 1.760 1.710 1.770 1,326,000 2,320,000 1.7496 0.352 0.344 0.352 0.342 0.354 6,635,515 0.3496 1.73%
2017-07-07 0 1.730 1.700 1.740 1.700 1.760 1,058,000 1,838,920 1.7381 0.346 0.340 0.348 0.340 0.352 5,294,400 0.3473 -0.57%
2017-07-06 0 1.740 1.700 1.740 1.710 1.750 1,206,000 2,097,860 1.7395 0.348 0.340 0.348 0.342 0.350 6,035,016 0.3476 -0.57%
2017-07-05 0 1.750 1.730 1.760 1.700 1.790 1,314,000 2,304,260 1.7536 0.350 0.346 0.352 0.340 0.358 6,575,465 0.3504 -1.69%
2017-07-04 0 1.780 1.740 1.780 1.730 1.790 1,408,000 2,508,420 1.7815 0.356 0.348 0.356 0.346 0.358 7,045,856 0.3560 -0.56%
2017-07-03 0 1.790 1.740 1.790 1.740 1.800 1,570,000 2,779,780 1.7706 0.358 0.348 0.358 0.348 0.360 7,856,530 0.3538 0.00%
2017-06-30 0 1.790 1.740 1.790 1.680 1.790 1,354,000 2,389,220 1.7646 0.358 0.348 0.358 0.336 0.358 6,775,631 0.3526 2.29%
2017-06-29 0 1.750 1.750 1.760 1.730 1.850 1,774,000 3,234,940 1.8235 0.350 0.350 0.352 0.346 0.370 8,877,378 0.3644 -4.89%
2017-06-28 0 1.840 1.800 1.850 1.820 1.910 1,812,000 3,403,920 1.8785 0.368 0.360 0.370 0.364 0.382 9,067,536 0.3754 1.10%
2017-06-27 0 1.820 1.770 1.830 1.810 1.820 1,984,000 3,604,420 1.8167 0.364 0.354 0.366 0.362 0.364 9,928,251 0.3630 0.00%
2017-06-26 0 1.820 1.780 1.830 1.780 1.860 1,728,000 3,139,900 1.8171 0.364 0.356 0.366 0.356 0.372 8,647,187 0.3631 0.55%
2017-06-23 0 1.810 1.760 1.810 1.730 1.820 1,712,000 3,064,700 1.7901 0.362 0.352 0.362 0.346 0.364 8,567,120 0.3577 0.56%
2017-06-22 0 1.800 1.730 1.800 1.740 1.800 1,378,000 2,441,000 1.7714 0.360 0.346 0.360 0.348 0.360 6,895,731 0.3540 -0.55%
2017-06-21 0 1.810 1.750 1.810 1.760 1.890 1,798,000 3,248,860 1.8069 0.362 0.350 0.362 0.352 0.378 8,997,478 0.3611 -2.16%
2017-06-20 0 1.850 1.760 1.850 1.680 1.900 1,038,000 1,792,600 1.7270 0.370 0.352 0.370 0.336 0.380 5,194,317 0.3451 8.19%
2017-06-19 0 1.710 1.680 1.710 1.670 1.760 2,028,000 3,463,740 1.7080 0.342 0.336 0.342 0.334 0.352 10,148,434 0.3413 -2.84%
2017-06-16 0 1.760 1.720 1.760 1.720 1.800 1,814,000 3,209,760 1.7694 0.352 0.344 0.352 0.344 0.360 9,077,544 0.3536 1.15%
2017-06-15 0 1.740 1.730 1.780 1.740 1.850 1,838,000 3,305,260 1.7983 0.348 0.346 0.356 0.348 0.370 9,197,644 0.3594 -3.33%
2017-06-14 0 1.800 1.760 1.810 1.760 1.870 2,056,000 3,781,740 1.8394 0.360 0.352 0.362 0.352 0.374 10,288,551 0.3676 -2.70%
2017-06-13 0 1.850 1.810 1.850 1.830 1.900 1,884,000 3,524,000 1.8705 0.370 0.362 0.370 0.366 0.380 9,427,835 0.3738 -1.07%
2017-06-12 0 1.870 1.860 1.900 1.870 1.950 2,272,000 4,400,720 1.9369 0.374 0.372 0.380 0.374 0.390 11,369,449 0.3871 -3.61%
2017-06-09 0 1.940 1.880 1.950 1.900 1.960 2,108,000 4,091,820 1.9411 0.388 0.376 0.390 0.380 0.392 10,548,767 0.3879 -0.51%
2017-06-08 0 1.950 1.880 1.950 1.870 1.950 2,188,000 4,175,880 1.9085 0.390 0.376 0.390 0.374 0.390 10,949,100 0.3814 2.63%
2017-06-07 0 1.900 1.850 1.910 1.850 1.920 2,284,000 4,349,920 1.9045 0.380 0.370 0.382 0.370 0.384 11,429,499 0.3806 0.53%
2017-06-06 0 1.890 1.840 1.890 1.870 1.910 1,976,000 3,737,400 1.8914 0.378 0.368 0.378 0.374 0.382 9,888,218 0.3780 1.07%
2017-06-05 0 1.870 1.830 1.870 1.870 1.920 2,090,000 3,942,900 1.8866 0.374 0.366 0.374 0.374 0.384 10,458,692 0.3770 -0.53%
2017-06-02 0 1.880 1.830 1.880 1.830 1.910 2,008,000 3,749,520 1.8673 0.376 0.366 0.376 0.366 0.382 10,048,351 0.3731 3.30%
2017-06-01 0 1.820 1.810 1.840 1.820 1.900 1,788,000 3,300,900 1.8461 0.364 0.362 0.368 0.364 0.380 8,947,436 0.3689 -3.19%
2017-05-31 0 1.880 1.820 1.890 1.830 1.950 1,488,000 2,832,300 1.9034 0.376 0.364 0.378 0.366 0.390 7,446,188 0.3804 -3.09%
2017-05-29 0 1.940 1.870 1.940 1.840 1.950 2,206,000 4,254,720 1.9287 0.388 0.374 0.388 0.368 0.390 11,039,175 0.3854 1.04%
2017-05-26 0 1.920 1.850 1.930 1.870 1.970 1,966,000 3,793,740 1.9297 0.384 0.370 0.386 0.374 0.394 9,838,176 0.3856 0.52%
2017-05-25 0 1.910 1.860 1.910 1.840 1.950 1,576,000 3,027,700 1.9211 0.382 0.372 0.382 0.368 0.390 7,886,554 0.3839 2.69%
2017-05-24 0 1.860 1.830 1.920 1.840 1.960 1,928,000 3,741,120 1.9404 0.372 0.366 0.384 0.368 0.392 9,648,018 0.3878 -3.12%
2017-05-23 0 1.920 1.860 1.930 1.870 2.010 2,072,000 3,998,060 1.9296 0.384 0.372 0.386 0.374 0.402 10,368,617 0.3856 -3.52%
2017-05-22 0 1.990 1.910 1.990 1.920 2.020 1,510,000 3,005,940 1.9907 0.398 0.382 0.398 0.384 0.404 7,556,280 0.3978 -0.50%
2017-05-19 0 2.000 1.930 2.000 1.980 2.010 1,126,000 2,245,520 1.9942 0.400 0.386 0.400 0.396 0.402 5,634,683 0.3985 0.00%
2017-05-18 0 2.000 1.930 2.000 1.880 2.010 1,350,000 2,641,440 1.9566 0.400 0.386 0.400 0.376 0.402 6,755,615 0.3910 0.00%
2017-05-17 0 2.000 1.930 2.020 1.750 2.000 1,638,000 2,990,420 1.8257 0.400 0.386 0.404 0.350 0.400 8,196,812 0.3648 11.11%
2017-05-16 0 1.800 1.780 1.800 1.780 1.820 1,402,000 2,528,180 1.8033 0.360 0.356 0.360 0.356 0.364 7,015,831 0.3604 -1.64%
2017-05-15 0 1.830 1.800 1.840 1.800 1.880 1,834,000 3,357,880 1.8309 0.366 0.360 0.368 0.360 0.376 9,177,627 0.3659 -0.54%
2017-05-12 0 1.840 1.810 1.850 1.820 1.900 1,362,000 2,521,540 1.8514 0.368 0.362 0.370 0.364 0.380 6,815,664 0.3700 -0.54%
2017-05-11 0 1.850 1.810 1.850 1.820 1.890 1,406,000 2,613,480 1.8588 0.370 0.362 0.370 0.364 0.378 7,035,847 0.3715 1.65%
2017-05-10 0 1.820 1.800 1.830 1.800 1.840 1,346,000 2,455,720 1.8245 0.364 0.360 0.366 0.360 0.368 6,735,598 0.3646 -0.55%
2017-05-09 0 1.830 1.810 1.830 1.830 1.890 1,670,000 3,108,140 1.8612 0.366 0.362 0.366 0.366 0.378 8,356,945 0.3719 -0.54%
2017-05-08 0 1.840 1.800 1.850 1.830 1.860 1,146,000 2,113,460 1.8442 0.368 0.360 0.370 0.366 0.372 5,734,766 0.3685 0.00%
2017-05-05 0 1.840 1.800 1.840 1.820 1.880 918,000 1,703,960 1.8562 0.368 0.360 0.368 0.364 0.376 4,593,818 0.3709 -1.60%
2017-05-04 0 1.870 1.800 1.870 1.870 1.900 1,006,000 1,895,160 1.8839 0.374 0.360 0.374 0.374 0.380 5,034,184 0.3765 -0.53%
2017-05-02 0 1.880 1.830 1.880 1.880 1.920 966,000 1,833,800 1.8983 0.376 0.366 0.376 0.376 0.384 4,834,018 0.3794 -0.53%
2017-04-28 0 1.890 1.830 1.900 1.890 1.920 1,018,000 1,933,600 1.8994 0.378 0.366 0.380 0.378 0.384 5,094,234 0.3796 -0.53%
2017-04-27 0 1.900 1.850 1.900 1.860 1.910 970,000 1,833,940 1.8907 0.380 0.370 0.380 0.372 0.382 4,854,034 0.3778 1.06%
2017-04-26 0 1.880 1.830 1.910 1.850 1.910 1,038,000 1,950,280 1.8789 0.376 0.366 0.382 0.370 0.382 5,194,317 0.3755 -1.05%
2017-04-25 0 1.900 1.860 1.900 1.860 1.960 970,000 1,852,820 1.9101 0.380 0.372 0.380 0.372 0.392 4,854,034 0.3817 -2.06%
2017-04-24 0 1.940 1.880 1.960 1.890 1.980 940,000 1,828,680 1.9454 0.388 0.376 0.392 0.378 0.396 4,703,909 0.3888 0.52%
2017-04-21 0 1.930 1.880 1.940 1.860 1.960 1,076,000 2,087,960 1.9405 0.386 0.376 0.388 0.372 0.392 5,384,475 0.3878 -0.52%
2017-04-20 0 1.940 1.830 1.950 1.820 1.940 1,156,000 2,215,280 1.9163 0.388 0.366 0.390 0.364 0.388 5,784,808 0.3829 2.65%
2017-04-19 0 1.890 1.760 1.890 1.730 1.890 1,082,000 1,997,600 1.8462 0.378 0.352 0.378 0.346 0.378 5,414,500 0.3689 2.16%
2017-04-18 0 1.850 1.820 1.870 1.830 1.870 908,000 1,683,080 1.8536 0.370 0.364 0.374 0.366 0.374 4,543,776 0.3704 -2.12%
2017-04-13 0 1.890 1.850 1.900 1.870 1.960 834,000 1,574,040 1.8873 0.378 0.370 0.380 0.374 0.392 4,173,469 0.3772 -1.56%
2017-04-12 0 1.920 1.830 1.950 1.930 1.960 1,056,000 2,059,440 1.9502 0.384 0.366 0.390 0.386 0.392 5,284,392 0.3897 1.59%
2017-04-11 0 1.890 1.840 1.890 1.860 1.930 1,338,000 2,546,420 1.9032 0.378 0.368 0.378 0.372 0.386 6,695,565 0.3803 -0.53%
2017-04-10 0 1.900 1.820 1.900 1.830 1.990 840,000 1,625,260 1.9348 0.380 0.364 0.380 0.366 0.398 4,203,494 0.3866 -4.04%
2017-04-07 0 1.980 1.960 1.980 1.980 2.040 788,000 1,582,840 2.0087 0.396 0.392 0.396 0.396 0.408 3,943,277 0.4014 -2.46%
2017-04-06 0 2.030 1.950 2.060 1.970 2.030 882,000 1,751,960 1.9863 0.406 0.390 0.412 0.394 0.406 4,413,668 0.3969 2.01%
2017-04-05 0 1.990 1.960 1.990 1.990 2.030 866,000 1,738,500 2.0075 0.398 0.392 0.398 0.398 0.406 4,333,602 0.4012 -1.97%
2017-04-03 0 2.030 1.950 2.040 1.960 2.030 764,000 1,524,300 1.9952 0.406 0.390 0.408 0.392 0.406 3,823,177 0.3987 3.05%
2017-03-31 0 1.970 1.900 1.970 1.900 1.990 914,000 1,801,100 1.9706 0.394 0.380 0.394 0.380 0.398 4,573,801 0.3938 0.51%
2017-03-30 0 1.960 1.910 2.020 1.930 2.000 936,000 1,821,860 1.9464 0.392 0.382 0.404 0.386 0.400 4,683,893 0.3890 0.00%
2017-03-29 0 1.960 1.900 1.960 1.880 2.070 1,128,000 2,287,500 2.0279 0.392 0.380 0.392 0.376 0.414 5,644,691 0.4052 -4.85%
2017-03-28 0 2.060 2.000 2.070 2.010 2.090 786,000 1,613,080 2.0523 0.412 0.400 0.414 0.402 0.418 3,933,269 0.4101 -0.96%
2017-03-27 0 2.080 2.040 2.100 2.050 2.150 748,000 1,565,480 2.0929 0.416 0.408 0.420 0.410 0.430 3,743,111 0.4182 -0.95%
2017-03-24 0 2.100 2.070 2.100 2.080 2.170 1,196,000 2,542,620 2.1259 0.420 0.414 0.420 0.416 0.434 5,984,974 0.4248 -0.47%
2017-03-23 0 2.110 2.050 2.120 2.080 2.180 1,268,000 2,699,860 2.1292 0.422 0.410 0.424 0.416 0.436 6,345,274 0.4255 0.00%
2017-03-22 0 2.110 2.050 2.120 2.060 2.130 1,166,000 2,450,380 2.1015 0.422 0.410 0.424 0.412 0.426 5,834,849 0.4200 -1.86%
2017-03-21 0 2.150 2.130 2.150 2.130 2.190 1,394,000 3,002,520 2.1539 0.430 0.426 0.430 0.426 0.438 6,975,798 0.4304 -0.92%
2017-03-20 0 2.170 2.150 2.180 2.140 2.210 1,410,000 3,068,240 2.1761 0.434 0.430 0.436 0.428 0.442 7,055,864 0.4348 -0.46%
2017-03-17 0 2.180 2.080 2.180 2.090 2.200 1,018,000 2,176,300 2.1378 0.436 0.416 0.436 0.418 0.440 5,094,234 0.4272 2.83%
2017-03-16 0 2.120 2.070 2.120 2.050 2.140 1,404,000 2,950,000 2.1011 0.424 0.414 0.424 0.410 0.428 7,025,839 0.4199 1.92%
2017-03-15 0 2.080 2.040 2.090 2.050 2.110 1,220,000 2,537,440 2.0799 0.416 0.408 0.418 0.410 0.422 6,105,074 0.4156 -1.42%
2017-03-14 0 2.110 2.070 2.130 2.080 2.140 574,000 1,214,960 2.1167 0.422 0.414 0.426 0.416 0.428 2,872,387 0.4230 -0.94%
2017-03-13 0 2.130 2.070 2.140 2.080 2.140 1,306,000 2,754,760 2.1093 0.426 0.414 0.428 0.416 0.428 6,535,432 0.4215 -0.93%
2017-03-10 0 2.150 2.030 2.150 2.050 2.150 1,088,000 2,283,940 2.0992 0.430 0.406 0.430 0.410 0.430 5,444,525 0.4195 2.87%
2017-03-09 0 2.090 1.960 2.100 1.940 2.090 1,036,000 2,049,380 1.9782 0.418 0.392 0.420 0.388 0.418 5,184,309 0.3953 6.09%
2017-03-08 0 1.970 1.930 1.970 1.910 1.990 1,390,000 2,713,860 1.9524 0.394 0.386 0.394 0.382 0.398 6,955,781 0.3902 1.03%
2017-03-07 0 1.950 1.940 1.950 1.940 2.080 1,046,000 2,113,800 2.0208 0.390 0.388 0.390 0.388 0.416 5,234,350 0.4038 -5.34%
2017-03-06 0 2.060 2.050 2.060 2.050 2.150 1,502,000 3,160,220 2.1040 0.412 0.410 0.412 0.410 0.430 7,516,247 0.4205 -1.90%
2017-03-03 0 2.100 2.060 2.100 2.070 2.130 1,440,000 3,028,520 2.1031 0.420 0.412 0.420 0.414 0.426 7,205,989 0.4203 -0.94%
2017-03-02 0 2.120 2.070 2.120 2.070 2.160 1,388,000 2,952,760 2.1273 0.424 0.414 0.424 0.414 0.432 6,945,773 0.4251 -0.47%
2017-03-01 0 2.130 2.080 2.130 2.080 2.150 1,314,000 2,783,860 2.1186 0.426 0.416 0.426 0.416 0.430 6,575,465 0.4234 1.43%
2017-02-28 0 2.100 2.080 2.110 2.090 2.140 1,456,000 3,089,100 2.1216 0.420 0.416 0.422 0.418 0.428 7,286,055 0.4240 -1.87%
2017-02-27 0 2.140 2.130 2.140 2.130 2.190 1,278,000 2,762,660 2.1617 0.428 0.426 0.428 0.426 0.438 6,395,315 0.4320 -1.83%
2017-02-24 0 2.180 2.160 2.190 2.160 2.380 1,230,000 2,765,620 2.2485 0.436 0.432 0.438 0.432 0.476 6,155,115 0.4493 -6.03%
2017-02-23 0 2.320 2.300 2.330 2.300 2.390 1,268,000 2,963,520 2.3372 0.464 0.460 0.466 0.460 0.478 6,345,274 0.4670 -2.52%
2017-02-22 0 2.380 2.320 2.380 2.170 2.400 2,870,000 6,565,180 2.2875 0.476 0.464 0.476 0.434 0.480 14,361,936 0.4571 9.17%
2017-02-21 0 2.180 2.140 2.180 2.060 2.350 1,660,000 3,587,660 2.1612 0.436 0.428 0.436 0.412 0.470 8,306,904 0.4319 2.35%
2017-02-20 0 2.130 2.100 2.130 2.100 2.160 940,000 2,025,400 2.1547 0.426 0.420 0.426 0.420 0.432 4,703,909 0.4306 -0.93%
2017-02-17 0 2.150 2.110 2.160 2.110 2.160 1,204,000 2,582,260 2.1447 0.430 0.422 0.432 0.422 0.432 6,025,007 0.4286 0.00%
2017-02-16 0 2.150 2.130 2.160 2.130 2.190 1,048,000 2,272,020 2.1680 0.430 0.426 0.432 0.426 0.438 5,244,359 0.4332 -0.92%
2017-02-15 0 2.170 2.140 2.180 2.110 2.190 1,902,000 4,102,420 2.1569 0.434 0.428 0.436 0.422 0.438 9,517,910 0.4310 2.84%
2017-02-14 0 2.110 2.100 2.120 2.100 2.140 1,068,000 2,255,460 2.1119 0.422 0.420 0.424 0.420 0.428 5,344,442 0.4220 0.48%
2017-02-13 0 2.100 2.080 2.100 2.060 2.120 894,000 1,870,880 2.0927 0.420 0.416 0.420 0.412 0.424 4,473,718 0.4182 0.00%
2017-02-10 0 2.100 2.050 2.100 1.960 2.150 1,886,000 3,835,620 2.0337 0.420 0.410 0.420 0.392 0.430 9,437,844 0.4064 7.14%
2017-02-09 0 1.960 1.930 1.970 1.920 1.970 952,000 1,856,820 1.9504 0.392 0.386 0.394 0.384 0.394 4,763,959 0.3898 0.51%
2017-02-08 0 1.950 1.920 1.950 1.920 1.970 866,000 1,686,860 1.9479 0.390 0.384 0.390 0.384 0.394 4,333,602 0.3893 1.04%
2017-02-07 0 1.930 1.930 1.960 1.930 1.980 824,000 1,614,200 1.9590 0.386 0.386 0.392 0.386 0.396 4,123,427 0.3915 -1.53%
2017-02-06 0 1.960 1.930 1.970 1.940 1.990 908,000 1,784,180 1.9650 0.392 0.386 0.394 0.388 0.398 4,543,776 0.3927 -1.51%
2017-02-03 0 1.990 1.960 1.990 1.970 2.030 917,297 1,833,834 1.9992 0.398 0.392 0.398 0.394 0.406 4,590,300 0.3995 -1.49%
2017-02-02 0 2.020 2.010 2.050 1.980 2.020 832,000 1,667,720 2.0045 0.404 0.402 0.410 0.396 0.404 4,163,460 0.4006 1.00%
2017-02-01 0 2.000 1.970 2.050 1.960 2.010 850,000 1,698,480 1.9982 0.400 0.394 0.410 0.392 0.402 4,253,535 0.3993 0.00%
2017-01-27 0 2.000 1.950 2.030 1.950 2.000 556,000 1,102,260 1.9825 0.400 0.390 0.406 0.390 0.400 2,782,312 0.3962 1.52%
2017-01-26 0 1.970 1.950 1.980 1.950 2.000 870,000 1,711,840 1.9676 0.394 0.390 0.396 0.390 0.400 4,353,618 0.3932 0.51%
2017-01-25 0 1.960 1.940 1.960 1.840 1.980 1,372,000 2,624,060 1.9126 0.392 0.388 0.392 0.368 0.396 6,865,706 0.3822 -1.01%
2017-01-24 0 1.980 1.940 1.980 1.840 2.000 2,502,000 4,731,020 1.8909 0.396 0.388 0.396 0.368 0.400 12,520,406 0.3779 5.32%
2017-01-23 0 1.880 1.830 1.880 1.800 1.880 870,000 1,593,260 1.8313 0.376 0.366 0.376 0.360 0.376 4,353,618 0.3660 2.73%
2017-01-20 0 1.830 1.790 1.840 1.720 1.830 890,000 1,579,440 1.7747 0.366 0.358 0.368 0.344 0.366 4,453,701 0.3546 3.98%
2017-01-19 0 1.760 1.750 1.760 1.710 1.760 1,028,000 1,783,340 1.7348 0.352 0.350 0.352 0.342 0.352 5,144,275 0.3467 1.15%
2017-01-18 0 1.740 1.710 1.740 1.710 1.750 882,000 1,530,640 1.7354 0.348 0.342 0.348 0.342 0.350 4,413,668 0.3468 1.75%
2017-01-17 0 1.710 1.670 1.720 1.670 1.720 710,000 1,206,980 1.7000 0.342 0.334 0.344 0.334 0.344 3,552,953 0.3397 0.59%
2017-01-16 0 1.700 1.680 1.760 1.700 1.730 758,000 1,294,600 1.7079 0.340 0.336 0.352 0.340 0.346 3,793,152 0.3413 0.00%
2017-01-13 0 1.700 1.700 1.760 1.690 1.760 740,000 1,287,420 1.7398 0.340 0.340 0.352 0.338 0.352 3,703,078 0.3477 -1.16%
2017-01-12 0 1.720 1.720 1.770 1.720 1.780 842,000 1,483,440 1.7618 0.344 0.344 0.354 0.344 0.356 4,213,502 0.3521 -2.27%
2017-01-11 0 1.760 1.720 1.780 1.660 1.780 866,000 1,508,400 1.7418 0.352 0.344 0.356 0.332 0.356 4,333,602 0.3481 2.33%
2017-01-10 0 1.720 1.680 1.750 1.650 1.720 960,000 1,620,200 1.6877 0.344 0.336 0.350 0.330 0.344 4,803,993 0.3373 1.78%
2017-01-09 0 1.690 1.690 1.700 1.690 1.740 686,000 1,182,980 1.7245 0.338 0.338 0.340 0.338 0.348 3,432,853 0.3446 -2.87%
2017-01-06 0 1.740 1.720 1.750 1.730 1.760 960,000 1,672,200 1.7419 0.348 0.344 0.350 0.346 0.352 4,803,993 0.3481 1.16%
2017-01-05 0 1.720 1.710 1.720 1.710 1.740 868,000 1,496,880 1.7245 0.344 0.342 0.344 0.342 0.348 4,343,610 0.3446 -1.15%
2017-01-04 0 1.740 1.730 1.740 1.730 1.780 858,000 1,501,540 1.7500 0.348 0.346 0.348 0.346 0.356 4,293,568 0.3497 -1.69%
2017-01-03 0 1.770 1.740 1.770 1.750 1.790 1,038,000 1,842,400 1.7750 0.354 0.348 0.354 0.350 0.358 5,194,317 0.3547 -0.56%
2016-12-30 0 1.780 1.760 1.830 1.750 1.780 780,000 1,382,280 1.7722 0.356 0.352 0.366 0.350 0.356 3,903,244 0.3541 1.71%
2016-12-29 0 1.750 1.730 1.760 1.740 1.750 894,000 1,563,600 1.7490 0.350 0.346 0.352 0.348 0.350 4,473,718 0.3495 0.00%
2016-12-28 0 1.750 1.740 1.770 1.740 1.770 966,000 1,701,060 1.7609 0.350 0.348 0.354 0.348 0.354 4,834,018 0.3519 -1.13%
2016-12-23 0 1.770 1.750 1.770 1.750 1.790 806,000 1,430,120 1.7743 0.354 0.350 0.354 0.350 0.358 4,033,352 0.3546 0.00%
2016-12-22 0 1.770 1.750 1.770 1.760 1.780 874,000 1,542,480 1.7649 0.354 0.350 0.354 0.352 0.356 4,373,635 0.3527 -1.12%
2016-12-21 0 1.790 1.750 1.790 1.750 1.910 878,000 1,587,400 1.8080 0.358 0.350 0.358 0.350 0.382 4,393,652 0.3613 0.00%
2016-12-20 0 1.790 1.750 1.790 1.750 1.830 808,000 1,441,620 1.7842 0.358 0.350 0.358 0.350 0.366 4,043,360 0.3565 -1.65%
2016-12-19 0 1.820 1.800 1.830 1.810 1.850 750,000 1,371,540 1.8287 0.364 0.360 0.366 0.362 0.370 3,753,119 0.3654 -2.67%
2016-12-16 0 1.870 1.820 1.870 1.830 1.880 846,000 1,574,040 1.8606 0.374 0.364 0.374 0.366 0.376 4,233,518 0.3718 0.54%
2016-12-15 0 1.860 1.830 1.870 1.840 1.880 686,000 1,278,620 1.8639 0.372 0.366 0.374 0.368 0.376 3,432,853 0.3725 -0.53%
2016-12-14 0 1.870 1.840 1.900 1.840 1.900 862,000 1,610,580 1.8684 0.374 0.368 0.380 0.368 0.380 4,313,585 0.3734 -1.58%
2016-12-13 0 1.900 1.860 1.910 1.830 1.910 838,000 1,582,720 1.8887 0.380 0.372 0.382 0.366 0.382 4,193,485 0.3774 0.00%
2016-12-12 0 1.900 1.880 1.900 1.880 1.940 924,000 1,767,860 1.9133 0.380 0.376 0.380 0.376 0.388 4,623,843 0.3823 -2.56%
2016-12-09 0 1.950 1.930 1.960 1.930 2.000 898,000 1,755,420 1.9548 0.390 0.386 0.392 0.386 0.400 4,493,735 0.3906 -2.50%
2016-12-08 0 2.000 1.920 2.000 1.930 2.050 784,000 1,570,460 2.0031 0.400 0.384 0.400 0.386 0.410 3,923,261 0.4003 5.82%
2016-12-07 0 1.890 1.890 1.990 1.890 2.390 2,110,000 4,380,500 2.0761 0.378 0.378 0.398 0.378 0.478 10,558,775 0.4149 -0.53%
2016-12-06 0 1.900 1.840 1.920 1.630 2.020 4,718,000 8,417,320 1.7841 0.380 0.368 0.384 0.326 0.404 23,609,622 0.3565 15.85%
2016-12-05 0 1.640 1.620 1.650 1.630 1.680 826,000 1,367,740 1.6559 0.328 0.324 0.330 0.326 0.336 4,133,435 0.3309 -1.80%
2016-12-02 0 1.670 1.620 1.670 1.650 1.680 818,000 1,363,120 1.6664 0.334 0.324 0.334 0.330 0.336 4,093,402 0.3330 -0.60%
2016-12-01 0 1.680 1.630 1.690 1.670 1.680 764,000 1,281,000 1.6767 0.336 0.326 0.338 0.334 0.336 3,823,177 0.3351 0.00%
2016-11-30 0 1.680 1.630 1.680 1.650 1.680 896,000 1,499,700 1.6738 0.336 0.326 0.336 0.330 0.336 4,483,726 0.3345 0.00%
2016-11-29 0 1.680 1.630 1.680 1.650 1.680 896,000 1,496,460 1.6702 0.336 0.326 0.336 0.330 0.336 4,483,726 0.3338 0.60%
2016-11-28 0 1.670 1.650 1.670 1.610 1.690 886,000 1,472,880 1.6624 0.334 0.330 0.334 0.322 0.338 4,433,685 0.3322 -0.60%
2016-11-25 0 1.680 1.640 1.690 1.640 1.690 908,000 1,512,900 1.6662 0.336 0.328 0.338 0.328 0.338 4,543,776 0.3330 1.20%
2016-11-24 0 1.660 1.620 1.680 1.630 1.670 942,000 1,550,220 1.6457 0.332 0.324 0.336 0.326 0.334 4,713,918 0.3289 1.22%
2016-11-23 0 1.640 1.630 1.640 1.620 1.690 826,000 1,370,980 1.6598 0.328 0.326 0.328 0.324 0.338 4,133,435 0.3317 -2.38%
2016-11-22 0 1.680 1.640 1.690 1.660 1.700 852,000 1,433,420 1.6824 0.336 0.328 0.338 0.332 0.340 4,263,543 0.3362 0.00%
2016-11-21 0 1.680 1.670 1.700 1.670 1.710 1,016,000 1,718,260 1.6912 0.336 0.334 0.340 0.334 0.342 5,084,225 0.3380 -0.59%
2016-11-18 0 1.690 1.660 1.700 1.670 1.690 834,000 1,403,380 1.6827 0.338 0.332 0.340 0.334 0.338 4,173,469 0.3363 0.60%
2016-11-17 0 1.680 1.660 1.740 1.660 1.710 928,000 1,556,120 1.6769 0.336 0.332 0.348 0.332 0.342 4,643,859 0.3351 0.00%
2016-11-16 0 1.680 1.670 1.690 1.670 1.700 650,000 1,096,200 1.6865 0.336 0.334 0.338 0.334 0.340 3,252,703 0.3370 0.00%
2016-11-15 0 1.680 1.670 1.690 1.680 1.720 976,000 1,657,120 1.6979 0.336 0.334 0.338 0.336 0.344 4,884,059 0.3393 0.00%
2016-11-14 0 1.680 1.660 1.700 1.660 1.700 942,000 1,583,100 1.6806 0.336 0.332 0.340 0.332 0.340 4,713,918 0.3358 -0.59%
2016-11-11 0 1.690 1.660 1.700 1.690 1.720 962,000 1,646,020 1.7110 0.338 0.332 0.340 0.338 0.344 4,814,001 0.3419 -2.31%
2016-11-10 0 1.730 1.710 1.740 1.700 1.750 1,146,000 1,980,500 1.7282 0.346 0.342 0.348 0.340 0.350 5,734,766 0.3453 2.37%
2016-11-09 0 1.690 1.670 1.710 1.650 1.740 950,000 1,616,000 1.7011 0.338 0.334 0.342 0.330 0.348 4,753,951 0.3399 -1.17%
2016-11-08 0 1.710 1.700 1.720 1.710 1.740 1,020,000 1,750,160 1.7158 0.342 0.340 0.344 0.342 0.348 5,104,242 0.3429 0.00%
2016-11-07 0 1.710 1.690 1.710 1.640 1.710 858,000 1,436,620 1.6744 0.342 0.338 0.342 0.328 0.342 4,293,568 0.3346 4.27%
2016-11-04 0 1.640 1.640 1.680 1.610 1.780 1,220,000 2,081,400 1.7061 0.328 0.328 0.336 0.322 0.356 6,105,074 0.3409 1.86%
2016-11-03 0 1.610 1.610 1.680 1.580 1.680 1,048,000 1,710,420 1.6321 0.322 0.322 0.336 0.316 0.336 5,244,359 0.3261 0.62%
2016-11-02 0 1.600 1.590 1.610 1.590 1.620 886,000 1,423,900 1.6071 0.320 0.318 0.322 0.318 0.324 4,433,685 0.3212 -1.84%
2016-11-01 0 1.630 1.600 1.640 1.610 1.650 988,000 1,603,480 1.6230 0.326 0.320 0.328 0.322 0.330 4,944,109 0.3243 0.62%
2016-10-31 0 1.620 1.610 1.660 1.590 1.630 1,310,000 2,102,380 1.6049 0.324 0.322 0.332 0.318 0.326 6,555,448 0.3207 1.89%
2016-10-28 0 1.590 1.570 1.600 1.570 1.620 968,000 1,539,000 1.5899 0.318 0.314 0.320 0.314 0.324 4,844,026 0.3177 -1.85%
2016-10-27 0 1.620 1.580 1.620 1.590 1.630 892,000 1,441,120 1.6156 0.324 0.316 0.324 0.318 0.326 4,463,710 0.3229 1.25%
2016-10-26 0 1.600 1.550 1.630 1.570 1.640 842,000 1,349,580 1.6028 0.320 0.310 0.326 0.314 0.328 4,213,502 0.3203 -1.84%
2016-10-25 0 1.630 1.600 1.640 1.590 1.650 986,000 1,605,980 1.6288 0.326 0.320 0.328 0.318 0.330 4,934,101 0.3255 -1.21%
2016-10-24 0 1.650 1.620 1.650 1.610 1.700 990,000 1,640,480 1.6571 0.330 0.324 0.330 0.322 0.340 4,954,117 0.3311 -0.60%
2016-10-20 0 1.660 1.630 1.670 1.630 1.710 940,000 1,573,160 1.6736 0.332 0.326 0.334 0.326 0.342 4,703,909 0.3344 0.00%
2016-10-19 0 1.660 1.620 1.690 1.610 1.720 812,000 1,360,060 1.6750 0.332 0.324 0.338 0.322 0.344 4,063,377 0.3347 -2.92%
2016-10-18 0 1.710 1.680 1.730 1.700 1.730 786,000 1,344,920 1.7111 0.342 0.336 0.346 0.340 0.346 3,933,269 0.3419 0.00%
2016-10-17 0 1.710 1.690 1.710 1.660 1.730 734,000 1,247,460 1.6995 0.342 0.338 0.342 0.332 0.346 3,673,053 0.3396 3.01%
2016-10-14 0 1.660 1.660 1.690 1.620 1.660 748,000 1,233,360 1.6489 0.332 0.332 0.338 0.324 0.332 3,743,111 0.3295 1.22%
2016-10-13 0 1.640 1.610 1.650 1.630 1.710 876,000 1,461,620 1.6685 0.328 0.322 0.330 0.326 0.342 4,383,643 0.3334 -1.80%
2016-10-12 0 1.670 1.620 1.700 1.660 1.730 748,000 1,260,060 1.6846 0.334 0.324 0.340 0.332 0.346 3,743,111 0.3366 -1.18%
2016-10-11 0 1.690 1.680 1.700 1.630 1.700 788,000 1,312,540 1.6657 0.338 0.336 0.340 0.326 0.340 3,943,277 0.3329 3.68%
2016-10-07 0 1.630 1.630 1.680 1.610 1.800 612,000 1,055,120 1.7241 0.326 0.326 0.336 0.322 0.360 3,062,545 0.3445 -1.81%
2016-10-06 0 1.660 1.660 1.710 1.570 1.690 494,000 799,420 1.6183 0.332 0.332 0.342 0.314 0.338 2,472,055 0.3234 5.73%
2016-10-05 0 1.570 1.560 1.620 1.540 1.700 1,110,000 1,741,620 1.5690 0.314 0.312 0.324 0.308 0.340 5,554,616 0.3135 1.29%
2016-10-04 0 1.550 1.540 1.560 1.530 1.550 888,000 1,372,780 1.5459 0.310 0.308 0.312 0.306 0.310 4,443,693 0.3089 0.00%
2016-10-03 0 1.550 1.480 1.550 1.530 1.550 938,000 1,447,120 1.5428 0.310 0.296 0.310 0.306 0.310 4,693,901 0.3083 1.31%
2016-09-30 0 1.530 1.520 1.540 1.520 1.540 920,000 1,409,560 1.5321 0.306 0.304 0.308 0.304 0.308 4,603,826 0.3062 -0.65%
2016-09-29 0 1.540 1.540 1.550 1.510 1.550 928,000 1,419,320 1.5294 0.308 0.308 0.310 0.302 0.310 4,643,859 0.3056 1.99%
2016-09-28 0 1.510 1.500 1.510 1.490 1.510 914,000 1,370,560 1.4995 0.302 0.300 0.302 0.298 0.302 4,573,801 0.2997 1.34%
2016-09-27 0 1.490 1.450 1.500 1.450 1.510 1,112,000 1,666,320 1.4985 0.298 0.290 0.300 0.290 0.302 5,564,625 0.2994 -0.67%
2016-09-26 0 1.500 1.490 1.510 1.500 1.520 852,000 1,280,900 1.5034 0.300 0.298 0.302 0.300 0.304 4,263,543 0.3004 -0.66%
2016-09-23 0 1.510 1.500 1.540 1.490 1.510 688,000 1,034,460 1.5036 0.302 0.300 0.308 0.298 0.302 3,442,861 0.3005 0.67%
2016-09-22 0 1.500 1.470 1.510 1.490 1.500 718,000 1,075,860 1.4984 0.300 0.294 0.302 0.298 0.300 3,592,986 0.2994 1.35%
2016-09-21 0 1.480 1.430 1.510 1.430 1.480 672,000 974,260 1.4498 0.296 0.286 0.302 0.286 0.296 3,362,795 0.2897 2.78%
2016-09-20 0 1.440 1.420 1.450 1.420 1.460 682,000 984,060 1.4429 0.288 0.284 0.290 0.284 0.292 3,412,836 0.2883 -2.04%
2016-09-19 0 1.470 1.450 1.480 1.440 1.490 866,000 1,277,200 1.4748 0.294 0.290 0.296 0.288 0.298 4,333,602 0.2947 -2.00%
2016-09-15 0 1.500 1.460 1.500 1.460 1.510 714,000 1,069,940 1.4985 0.300 0.292 0.300 0.292 0.302 3,572,969 0.2995 0.00%
2016-09-14 0 1.500 1.480 1.510 1.470 1.510 754,000 1,134,140 1.5042 0.300 0.296 0.302 0.294 0.302 3,773,136 0.3006 -0.66%
2016-09-13 0 1.510 1.510 1.520 1.510 1.540 632,000 961,080 1.5207 0.302 0.302 0.304 0.302 0.308 3,162,628 0.3039 2.72%
2016-09-12 0 1.470 1.460 1.500 1.460 1.500 562,000 834,580 1.4850 0.294 0.292 0.300 0.292 0.300 2,812,337 0.2968 -1.34%
2016-09-09 0 1.490 1.470 1.500 1.490 1.500 710,000 1,061,260 1.4947 0.298 0.294 0.300 0.298 0.300 3,552,953 0.2987 -0.67%
2016-09-08 0 1.500 1.460 1.510 1.490 1.500 744,000 1,115,200 1.4989 0.300 0.292 0.302 0.298 0.300 3,723,094 0.2995 0.00%
2016-09-07 0 1.500 1.480 1.510 1.470 1.510 746,000 1,119,520 1.5007 0.300 0.296 0.302 0.294 0.302 3,733,103 0.2999 0.00%
2016-09-06 0 1.500 1.480 1.510 1.490 1.510 762,000 1,146,220 1.5042 0.300 0.296 0.302 0.298 0.302 3,813,169 0.3006 -1.32%
2016-09-05 0 1.520 1.500 1.520 1.500 1.540 780,000 1,178,240 1.5106 0.304 0.300 0.304 0.300 0.308 3,903,244 0.3019 1.33%
2016-09-02 0 1.500 1.480 1.500 1.460 1.500 934,000 1,393,740 1.4922 0.300 0.296 0.300 0.292 0.300 4,673,884 0.2982 0.00%
2016-09-01 0 1.500 1.490 1.510 1.490 1.510 752,000 1,131,040 1.5040 0.300 0.298 0.302 0.298 0.302 3,763,128 0.3006 -0.66%
2016-08-31 0 1.510 1.500 1.530 1.510 1.530 792,000 1,196,340 1.5105 0.302 0.300 0.306 0.302 0.306 3,963,294 0.3019 0.00%
2016-08-30 0 1.510 1.510 1.520 1.490 1.550 818,000 1,242,520 1.5190 0.302 0.302 0.304 0.298 0.310 4,093,402 0.3035 1.34%
2016-08-29 0 1.490 1.450 1.520 1.490 1.520 754,000 1,130,520 1.4994 0.298 0.290 0.304 0.298 0.304 3,773,136 0.2996 -1.97%
2016-08-26 0 1.520 1.500 1.530 1.500 1.520 624,000 938,380 1.5038 0.304 0.300 0.306 0.300 0.304 3,122,595 0.3005 1.33%
2016-08-25 0 1.500 1.460 1.510 1.490 1.510 562,000 839,400 1.4936 0.300 0.292 0.302 0.298 0.302 2,812,337 0.2985 0.00%
2016-08-24 0 1.500 1.480 1.510 1.480 1.510 582,000 871,200 1.4969 0.300 0.296 0.302 0.296 0.302 2,912,421 0.2991 0.00%
2016-08-23 0 1.500 1.500 1.520 1.490 1.500 492,000 737,620 1.4992 0.300 0.300 0.304 0.298 0.300 2,462,046 0.2996 0.00%
2016-08-22 0 1.500 1.500 1.530 1.490 1.530 724,000 1,085,340 1.4991 0.300 0.300 0.306 0.298 0.306 3,623,011 0.2996 0.00%
2016-08-19 0 1.500 1.500 1.530 1.500 1.520 430,000 646,380 1.5032 0.300 0.300 0.306 0.300 0.304 2,151,788 0.3004 0.00%
2016-08-18 0 1.500 1.500 1.540 1.450 1.550 420,000 632,340 1.5056 0.300 0.300 0.308 0.290 0.310 2,101,747 0.3009 4.90%
2016-08-17 0 1.430 1.430 1.480 - - 0 0 - 0.286 0.286 0.296 - - 0 - 0.00%
2016-08-16 0 1.430 1.430 1.480 1.420 1.430 8,000 11,400 1.4250 0.286 0.286 0.296 0.284 0.286 40,033 0.2848 -4.03%
2016-08-15 0 1.490 1.420 1.500 1.490 1.490 16,000 23,840 1.4900 0.298 0.284 0.300 0.298 0.298 80,067 0.2978 -0.67%
2016-08-12 0 1.500 1.450 1.560 - - 0 0 - 0.300 0.290 0.312 - - 0 - 0.00%
2016-08-11 0 1.500 1.460 1.550 - - 0 0 - 0.300 0.292 0.310 - - 0 - 0.00%
2016-08-10 0 1.500 1.430 1.540 1.430 1.500 34,000 49,600 1.4588 0.300 0.286 0.308 0.286 0.300 170,141 0.2915 4.90%
2016-08-09 0 1.430 1.430 1.490 1.430 1.440 32,000 45,980 1.4369 0.286 0.286 0.298 0.286 0.288 160,133 0.2871 0.00%
2016-08-08 0 1.430 1.430 1.460 1.410 1.430 22,000 31,340 1.4245 0.286 0.286 0.292 0.282 0.286 110,091 0.2847 -0.69%
2016-08-05 0 1.440 1.440 1.500 1.440 1.560 54,000 78,520 1.4541 0.288 0.288 0.300 0.288 0.312 270,225 0.2906 -1.37%
2016-08-04 0 1.460 1.430 1.580 1.460 1.460 8,000 11,680 1.4600 0.292 0.286 0.316 0.292 0.292 40,033 0.2918 0.00%
2016-08-03 0 1.460 1.450 1.480 1.460 1.480 60,000 87,800 1.4633 0.292 0.290 0.296 0.292 0.296 300,250 0.2924 -1.35%
2016-08-01 0 1.480 1.450 1.490 - - 0 0 - 0.296 0.290 0.298 - - 0 - -1.99%
2016-07-29 0 1.510 1.500 1.510 1.470 1.520 94,000 139,560 1.4847 0.302 0.300 0.302 0.294 0.304 470,391 0.2967 1.34%
2016-07-28 0 1.490 1.490 1.520 1.490 1.490 30,000 44,700 1.4900 0.298 0.298 0.304 0.298 0.298 150,125 0.2978 0.00%
2016-07-27 0 1.490 1.490 1.520 1.490 1.490 10,000 14,900 1.4900 0.298 0.298 0.304 0.298 0.298 50,042 0.2978 0.00%
2016-07-26 0 1.490 1.490 1.500 1.490 1.500 106,000 158,700 1.4972 0.298 0.298 0.300 0.298 0.300 530,441 0.2992 -1.97%
2016-07-25 0 1.520 1.490 1.520 1.490 1.530 66,000 98,680 1.4952 0.304 0.298 0.304 0.298 0.306 330,274 0.2988 -0.65%
2016-07-22 0 1.530 1.480 1.530 - - 0 0 - 0.306 0.296 0.306 - - 0 - 0.00%
2016-07-21 0 1.530 1.480 1.530 1.580 1.580 30,000 47,400 1.5800 0.306 0.296 0.306 0.316 0.316 150,125 0.3157 2.68%
2016-07-20 0 1.490 1.490 1.580 1.490 1.490 30,000 44,700 1.4900 0.298 0.298 0.316 0.298 0.298 150,125 0.2978 -0.67%
2016-07-19 0 1.500 1.460 1.580 1.470 1.500 176,000 261,880 1.4880 0.300 0.292 0.316 0.294 0.300 880,732 0.2973 3.45%
2016-07-18 0 1.450 1.430 1.470 1.410 1.450 152,000 219,020 1.4409 0.290 0.286 0.294 0.282 0.290 760,632 0.2879 0.00%
2016-07-15 0 1.450 1.410 1.450 1.430 1.450 152,000 219,560 1.4445 0.290 0.282 0.290 0.286 0.290 760,632 0.2887 -0.68%
2016-07-14 0 1.460 1.450 1.470 1.440 1.460 42,000 60,680 1.4448 0.292 0.290 0.294 0.288 0.292 210,175 0.2887 4.29%
2016-07-13 0 1.400 1.400 1.460 1.390 1.580 2,624,000 3,694,260 1.4079 0.280 0.280 0.292 0.278 0.316 13,130,913 0.2813 -5.41%
2016-07-12 0 1.480 1.450 1.480 1.440 1.480 382,000 564,360 1.4774 0.296 0.290 0.296 0.288 0.296 1,911,589 0.2952 0.00%
2016-07-11 0 1.480 1.480 1.560 1.450 1.510 150,000 222,500 1.4833 0.296 0.296 0.312 0.290 0.302 750,624 0.2964 -5.13%
2016-07-08 0 1.560 1.490 1.570 1.470 1.560 256,000 389,200 1.5203 0.312 0.298 0.314 0.294 0.312 1,281,065 0.3038 -0.64%
2016-07-07 0 1.570 1.550 1.580 1.540 1.650 276,000 433,400 1.5703 0.314 0.310 0.316 0.308 0.330 1,381,148 0.3138 2.61%
2016-07-06 0 1.530 1.500 1.540 1.510 1.550 164,000 250,320 1.5263 0.306 0.300 0.308 0.302 0.310 820,682 0.3050 5.52%
2016-07-05 0 1.450 1.430 1.490 1.400 1.540 302,000 430,760 1.4264 0.290 0.286 0.298 0.280 0.308 1,511,256 0.2850 2.84%
2016-07-04 0 1.410 1.410 1.490 1.400 1.440 296,000 418,920 1.4153 0.282 0.282 0.298 0.280 0.288 1,481,231 0.2828 -7.24%
2016-06-30 0 1.520 1.520 1.540 1.500 1.520 122,000 183,900 1.5074 0.304 0.304 0.308 0.300 0.304 610,507 0.3012 -1.94%
2016-06-29 0 1.550 1.500 1.560 1.490 1.560 90,000 138,280 1.5364 0.310 0.300 0.312 0.298 0.312 450,374 0.3070 4.03%
2016-06-28 0 1.490 1.490 1.550 1.490 1.490 160,000 238,400 1.4900 0.298 0.298 0.310 0.298 0.298 800,665 0.2978 0.00%
2016-06-27 0 1.490 1.480 1.550 1.480 1.550 314,000 471,460 1.5015 0.298 0.296 0.310 0.296 0.310 1,571,306 0.3000 -1.97%
2016-06-24 0 1.520 1.520 1.550 1.510 1.590 266,000 405,880 1.5259 0.304 0.304 0.310 0.302 0.318 1,331,106 0.3049 -0.65%
2016-06-23 0 1.530 1.530 1.600 1.530 1.650 568,000 894,100 1.5741 0.306 0.306 0.320 0.306 0.330 2,842,362 0.3146 -6.13%
2016-06-22 0 1.630 1.590 1.630 1.580 1.650 346,000 553,660 1.6002 0.326 0.318 0.326 0.316 0.330 1,731,439 0.3198 -3.55%
2016-06-21 0 1.690 1.610 1.690 1.650 1.700 44,000 73,080 1.6609 0.338 0.322 0.338 0.330 0.340 220,183 0.3319 0.60%
2016-06-20 0 1.680 1.580 1.680 1.570 1.680 102,000 164,140 1.6092 0.336 0.316 0.336 0.314 0.336 510,424 0.3216 1.82%
2016-06-17 0 1.650 1.610 1.650 1.510 1.650 220,000 347,040 1.5775 0.330 0.322 0.330 0.302 0.330 1,100,915 0.3152 10.00%
2016-06-16 0 1.500 1.500 1.520 1.500 1.550 610,000 926,700 1.5192 0.300 0.300 0.304 0.300 0.310 3,052,537 0.3036 -6.25%
2016-06-15 0 1.600 1.520 1.600 1.510 1.600 628,000 975,400 1.5532 0.320 0.304 0.320 0.302 0.320 3,142,612 0.3104 0.00%
2016-06-14 0 1.600 1.540 1.600 1.540 1.610 154,000 241,300 1.5669 0.320 0.308 0.320 0.308 0.322 770,640 0.3131 1.27%
2016-06-13 0 1.580 1.550 1.580 1.520 1.650 184,000 288,460 1.5677 0.316 0.310 0.316 0.304 0.330 920,765 0.3133 5.33%
2016-06-10 0 1.500 1.490 1.550 1.470 1.650 554,000 842,260 1.5203 0.300 0.298 0.310 0.294 0.330 2,772,304 0.3038 -10.71%
2016-06-08 0 1.680 1.640 1.680 1.620 1.680 80,000 131,560 1.6445 0.336 0.328 0.336 0.324 0.336 400,333 0.3286 0.60%
2016-06-07 0 1.670 1.620 1.700 1.600 1.670 110,000 179,960 1.6360 0.334 0.324 0.340 0.320 0.334 550,457 0.3269 2.45%
2016-06-06 0 1.630 1.630 1.680 1.630 1.710 530,000 879,960 1.6603 0.326 0.326 0.336 0.326 0.342 2,652,204 0.3318 -6.86%
2016-06-03 0 1.750 1.680 1.750 1.650 1.750 478,000 805,200 1.6845 0.350 0.336 0.350 0.330 0.350 2,391,988 0.3366 2.94%
2016-06-02 0 1.700 1.690 1.750 1.650 1.750 404,000 693,520 1.7166 0.340 0.338 0.350 0.330 0.350 2,021,680 0.3430 -1.16%
2016-06-01 0 1.720 1.660 1.730 1.650 1.730 170,000 285,400 1.6788 0.344 0.332 0.346 0.330 0.346 850,707 0.3355 -3.91%
2016-05-31 0 1.790 1.660 1.800 1.600 1.790 498,000 868,780 1.7445 0.358 0.332 0.360 0.320 0.358 2,492,071 0.3486 9.51%
2016-05-30 0 1.650 1.600 1.630 1.570 1.770 1,120,000 1,900,220 1.6966 0.327 0.317 0.323 0.311 0.350 5,657,461 0.3359 -4.07%
2016-05-27 0 1.720 1.690 1.720 1.650 1.790 258,000 434,800 1.6853 0.341 0.335 0.341 0.327 0.354 1,303,237 0.3336 3.61%
2016-05-26 0 1.660 1.660 1.710 1.650 1.700 128,000 215,000 1.6797 0.329 0.329 0.339 0.327 0.337 646,567 0.3325 -2.92%
2016-05-25 0 1.710 1.660 1.700 1.670 1.890 366,000 637,740 1.7425 0.339 0.329 0.337 0.331 0.374 1,848,777 0.3450 -8.56%
2016-05-24 0 1.870 1.750 1.900 1.720 1.900 156,000 288,960 1.8523 0.370 0.346 0.376 0.341 0.376 788,003 0.3667 3.89%
2016-05-23 0 1.800 1.800 1.820 1.720 2.050 638,000 1,175,840 1.8430 0.356 0.356 0.360 0.341 0.406 3,222,732 0.3649 -8.63%
2016-05-20 0 1.970 1.790 1.970 1.860 2.050 290,000 568,020 1.9587 0.390 0.354 0.390 0.368 0.406 1,464,878 0.3878 5.35%
2016-05-19 0 1.870 1.810 1.870 1.820 1.900 408,000 764,780 1.8745 0.370 0.358 0.370 0.360 0.376 2,060,932 0.3711 4.47%
2016-05-18 0 1.790 1.700 1.790 1.760 1.890 152,000 279,280 1.8374 0.354 0.337 0.354 0.348 0.374 767,798 0.3637 0.00%
2016-05-17 0 1.790 1.650 1.790 1.680 1.800 188,000 331,260 1.7620 0.354 0.327 0.354 0.333 0.356 949,645 0.3488 12.58%
2016-05-16 0 1.590 1.590 1.650 1.560 1.650 78,000 123,360 1.5815 0.315 0.315 0.327 0.309 0.327 394,002 0.3131 -0.62%
2016-05-13 0 1.600 1.590 1.620 1.550 1.600 82,000 130,180 1.5876 0.317 0.315 0.321 0.307 0.317 414,207 0.3143 1.91%
2016-05-12 0 1.570 1.570 1.580 1.550 1.720 660,000 1,040,060 1.5758 0.311 0.311 0.313 0.307 0.341 3,333,861 0.3120 -10.29%
2016-05-11 0 1.750 1.700 1.800 1.750 1.800 444,000 777,180 1.7504 0.346 0.337 0.356 0.346 0.356 2,242,779 0.3465 -2.78%
2016-05-10 0 1.800 1.730 1.800 1.720 1.850 446,000 790,880 1.7733 0.356 0.342 0.356 0.341 0.366 2,252,882 0.3511 0.56%
2016-05-09 0 1.790 1.710 1.800 1.780 1.860 320,000 579,420 1.8107 0.354 0.339 0.356 0.352 0.368 1,616,417 0.3585 0.00%
2016-05-06 0 1.790 1.740 1.790 1.730 1.810 208,000 371,460 1.7859 0.354 0.344 0.354 0.342 0.358 1,050,671 0.3535 5.29%
2016-05-05 0 1.700 1.700 1.750 1.620 1.750 206,000 349,300 1.6956 0.337 0.337 0.346 0.321 0.346 1,040,569 0.3357 4.94%
2016-05-04 0 1.620 1.590 1.690 1.510 1.630 598,000 952,240 1.5924 0.321 0.315 0.335 0.299 0.323 3,020,680 0.3152 2.53%
2016-05-03 0 1.580 1.560 1.580 1.480 1.580 630,000 956,700 1.5186 0.313 0.309 0.313 0.293 0.313 3,182,322 0.3006 8.22%
2016-04-29 0 1.460 1.460 1.490 1.440 1.510 714,000 1,046,500 1.4657 0.289 0.289 0.295 0.285 0.299 3,606,631 0.2902 -2.67%
2016-04-28 0 1.500 1.490 1.500 1.480 1.560 604,000 921,060 1.5249 0.297 0.295 0.297 0.293 0.309 3,050,988 0.3019 -3.23%
2016-04-27 0 1.550 1.500 1.560 1.420 1.700 4,510,000 6,847,760 1.5184 0.307 0.297 0.309 0.281 0.337 22,781,383 0.3006 -12.92%
2016-04-26 0 1.780 1.720 1.780 1.590 1.890 594,000 1,003,140 1.6888 0.352 0.341 0.352 0.315 0.374 3,000,475 0.3343 5.33%
2016-04-25 0 1.690 1.660 1.700 1.660 1.840 508,000 878,440 1.7292 0.335 0.329 0.337 0.329 0.364 2,566,063 0.3423 -11.05%
2016-04-22 0 1.900 1.840 1.900 1.800 1.920 318,000 586,400 1.8440 0.376 0.364 0.376 0.356 0.380 1,606,315 0.3651 0.53%
2016-04-21 0 1.890 1.880 1.900 1.890 1.910 156,000 295,280 1.8928 0.374 0.372 0.376 0.374 0.378 788,003 0.3747 -0.53%
2016-04-20 0 1.900 1.870 1.920 1.860 2.000 300,000 571,100 1.9037 0.376 0.370 0.380 0.368 0.396 1,515,391 0.3769 -5.47%
2016-04-19 0 2.010 1.880 2.010 1.850 2.010 206,000 398,960 1.9367 0.398 0.372 0.398 0.366 0.398 1,040,569 0.3834 7.49%
2016-04-18 0 1.870 1.870 1.980 1.870 2.020 192,000 377,340 1.9653 0.370 0.370 0.392 0.370 0.400 969,850 0.3891 -6.50%
2016-04-15 0 2.000 1.920 2.000 1.900 2.020 432,000 844,380 1.9546 0.396 0.380 0.396 0.376 0.400 2,182,164 0.3869 2.04%
2016-04-14 0 1.960 1.960 2.010 1.960 2.140 448,000 902,420 2.0143 0.388 0.388 0.398 0.388 0.424 2,262,984 0.3988 -3.92%
2016-04-13 0 2.040 2.040 2.100 2.040 2.240 200,000 416,920 2.0846 0.404 0.404 0.416 0.404 0.443 1,010,261 0.4127 -6.42%
2016-04-12 0 2.180 2.100 2.180 2.190 2.250 10,000 22,020 2.2020 0.432 0.416 0.432 0.434 0.445 50,513 0.4359 1.40%
2016-04-11 0 2.150 2.150 2.160 2.090 2.150 100,000 213,680 2.1368 0.426 0.426 0.428 0.414 0.426 505,130 0.4230 2.38%
2016-04-08 0 2.100 2.040 2.100 2.050 2.130 244,000 506,500 2.0758 0.416 0.404 0.416 0.406 0.422 1,232,518 0.4109 0.00%
2016-04-07 0 2.100 2.070 2.130 2.090 2.130 100,000 211,060 2.1106 0.416 0.410 0.422 0.414 0.422 505,130 0.4178 -3.23%
2016-04-06 0 2.170 2.080 2.170 2.110 2.180 120,000 255,100 2.1258 0.430 0.412 0.430 0.418 0.432 606,157 0.4208 2.84%
2016-04-05 0 2.110 2.100 2.210 2.100 2.250 152,000 329,680 2.1689 0.418 0.416 0.438 0.416 0.445 767,798 0.4294 -6.22%
2016-04-01 0 2.250 2.100 2.250 2.250 2.250 110,000 247,500 2.2500 0.445 0.416 0.445 0.445 0.445 555,643 0.4454 0.45%
2016-03-31 0 2.240 2.100 2.240 - - 0 0 - 0.443 0.416 0.443 - - 0 - 0.00%
2016-03-30 0 2.240 2.130 2.240 2.130 2.240 164,000 364,080 2.2200 0.443 0.422 0.443 0.422 0.443 828,414 0.4395 -0.44%
2016-03-29 0 2.250 2.100 2.260 2.100 2.300 138,000 302,260 2.1903 0.445 0.416 0.447 0.416 0.455 697,080 0.4336 2.74%
2016-03-24 0 2.190 2.130 2.200 2.190 2.190 68,000 148,920 2.1900 0.434 0.422 0.436 0.434 0.434 343,489 0.4336 -3.95%
2016-03-23 0 2.280 2.150 2.280 2.130 2.290 78,000 176,600 2.2641 0.451 0.426 0.451 0.422 0.453 394,002 0.4482 7.55%
2016-03-22 0 2.120 2.120 2.280 2.120 2.260 116,000 259,800 2.2397 0.420 0.420 0.451 0.420 0.447 585,951 0.4434 -2.75%
2016-03-21 0 2.180 2.090 2.180 2.070 2.180 22,000 47,140 2.1427 0.432 0.414 0.432 0.410 0.432 111,129 0.4242 5.31%
2016-03-18 0 2.070 2.070 2.120 2.060 2.070 6,000 12,400 2.0667 0.410 0.410 0.420 0.408 0.410 30,308 0.4091 -3.27%
2016-03-17 0 2.140 2.140 2.180 2.120 2.160 56,000 119,860 2.1404 0.424 0.424 0.432 0.420 0.428 282,873 0.4237 -8.94%
2016-03-16 0 2.350 2.080 2.350 2.100 2.350 60,000 133,760 2.2293 0.465 0.412 0.465 0.416 0.465 303,078 0.4413 6.82%
2016-03-15 0 2.200 2.180 2.280 2.200 2.290 78,000 178,080 2.2831 0.436 0.432 0.451 0.436 0.453 394,002 0.4520 -2.22%
2016-03-14 0 2.250 2.100 2.250 2.250 2.350 36,000 83,580 2.3217 0.445 0.416 0.445 0.445 0.465 181,847 0.4596 -3.02%
2016-03-11 0 2.320 2.170 2.320 2.180 2.340 204,000 458,440 2.2473 0.459 0.430 0.459 0.432 0.463 1,030,466 0.4449 7.91%
2016-03-10 0 2.150 2.140 2.240 2.150 2.210 12,000 26,400 2.2000 0.426 0.424 0.443 0.426 0.438 60,616 0.4355 -3.59%
2016-03-09 0 2.230 2.160 2.270 2.150 2.270 92,000 201,280 2.1878 0.441 0.428 0.449 0.426 0.449 464,720 0.4331 3.72%
2016-03-08 0 2.150 2.100 2.210 2.140 2.230 234,000 513,260 2.1934 0.426 0.416 0.438 0.424 0.441 1,182,005 0.4342 1.42%
2016-03-07 0 2.120 2.120 2.150 2.090 2.300 726,000 1,649,780 2.2724 0.420 0.420 0.426 0.414 0.455 3,667,247 0.4499 2.91%
2016-03-04 0 2.060 2.000 2.060 2.000 2.130 220,000 445,240 2.0238 0.408 0.396 0.408 0.396 0.422 1,111,287 0.4007 -1.90%
2016-03-03 0 2.100 2.050 2.100 2.010 2.160 226,000 468,640 2.0736 0.416 0.406 0.416 0.398 0.428 1,141,595 0.4105 -3.67%
2016-03-02 0 2.180 2.110 2.190 2.100 2.300 270,000 581,200 2.1526 0.432 0.418 0.434 0.416 0.455 1,363,852 0.4261 -3.96%
2016-03-01 0 2.270 2.180 2.270 2.180 2.280 92,000 208,840 2.2700 0.449 0.432 0.449 0.432 0.451 464,720 0.4494 0.89%
2016-02-29 0 2.250 2.150 2.250 2.290 2.300 4,000 9,180 2.2950 0.445 0.426 0.445 0.453 0.455 20,205 0.4543 -1.75%
2016-02-26 0 2.290 2.150 2.290 2.100 2.300 660,000 1,453,720 2.2026 0.453 0.426 0.453 0.416 0.455 3,333,861 0.4360 2.69%
2016-02-25 0 2.230 2.130 2.230 2.230 2.450 398,000 899,080 2.2590 0.441 0.422 0.441 0.441 0.485 2,010,419 0.4472 -2.62%
2016-02-24 0 2.290 2.200 2.290 2.200 2.500 154,000 349,120 2.2670 0.453 0.436 0.453 0.436 0.495 777,901 0.4488 -0.43%
2016-02-23 0 2.300 2.210 2.300 2.230 2.300 24,000 53,900 2.2458 0.455 0.438 0.455 0.441 0.455 121,231 0.4446 2.22%
2016-02-22 0 2.250 2.230 2.250 2.230 2.390 250,000 566,960 2.2678 0.445 0.441 0.445 0.441 0.473 1,262,826 0.4490 2.27%
2016-02-19 0 2.200 2.150 2.200 2.140 2.200 164,000 352,640 2.1502 0.436 0.426 0.436 0.424 0.436 828,414 0.4257 -1.35%
2016-02-18 0 2.230 2.220 2.240 2.180 2.300 276,000 617,200 2.2362 0.441 0.439 0.443 0.432 0.455 1,394,160 0.4427 3.72%
2016-02-17 0 2.150 2.120 2.130 2.100 2.210 426,000 918,440 2.1560 0.426 0.420 0.422 0.416 0.438 2,151,856 0.4268 -0.92%
2016-02-16 0 2.170 2.160 2.210 2.170 2.410 976,000 2,181,420 2.2351 0.430 0.428 0.438 0.430 0.477 4,930,073 0.4425 -6.47%
2016-02-15 0 2.320 2.020 2.370 2.320 2.540 90,000 216,120 2.4013 0.459 0.400 0.469 0.459 0.503 454,617 0.4754 -9.02%
2016-02-12 0 2.550 2.290 2.610 2.260 2.610 234,000 559,920 2.3928 0.505 0.453 0.517 0.447 0.517 1,182,005 0.4737 -5.20%
2016-02-11 0 2.690 2.320 2.690 - - 0 0 - 0.533 0.459 0.533 - - 0 - -0.74%
2016-02-05 0 2.710 2.600 2.710 - - 0 0 - 0.536 0.515 0.536 - - 0 - -1.09%
2016-02-04 0 2.740 2.650 2.750 2.690 2.740 70,000 188,900 2.6986 0.542 0.525 0.544 0.533 0.542 353,591 0.5342 1.48%
2016-02-03 0 2.700 2.600 2.720 2.600 2.720 100,000 265,900 2.6590 0.535 0.515 0.538 0.515 0.538 505,130 0.5264 -3.23%
2016-02-02 0 2.790 2.660 2.790 2.610 2.800 150,000 413,100 2.7540 0.552 0.527 0.552 0.517 0.554 757,696 0.5452 2.20%
2016-02-01 0 2.730 2.600 2.730 2.600 2.770 64,000 171,940 2.6866 0.540 0.515 0.540 0.515 0.548 323,283 0.5319 1.11%
2016-01-29 0 2.700 2.680 2.700 2.700 2.780 398,000 1,083,380 2.7221 0.535 0.531 0.535 0.535 0.550 2,010,419 0.5389 -2.88%
2016-01-28 0 2.780 2.740 2.780 2.650 2.850 170,000 465,020 2.7354 0.550 0.542 0.550 0.525 0.564 858,722 0.5415 -1.42%
2016-01-27 0 2.820 2.620 2.850 2.620 2.850 84,000 231,980 2.7617 0.558 0.519 0.564 0.519 0.564 424,310 0.5467 0.00%
2016-01-26 0 2.820 2.740 2.820 2.730 2.900 14,000 39,240 2.8029 0.558 0.542 0.558 0.540 0.574 70,718 0.5549 -2.08%
2016-01-25 0 2.880 2.810 2.890 2.800 2.880 8,000 22,700 2.8375 0.570 0.556 0.572 0.554 0.570 40,410 0.5617 -0.35%
2016-01-22 0 2.890 2.740 2.890 2.900 2.900 2,000 5,800 2.9000 0.572 0.542 0.572 0.574 0.574 10,103 0.5741 0.35%
2016-01-21 0 2.880 2.730 2.880 2.700 2.940 136,000 380,960 2.8012 0.570 0.540 0.570 0.535 0.582 686,977 0.5545 2.49%
2016-01-20 0 2.810 2.680 2.980 2.690 2.910 134,000 372,280 2.7782 0.556 0.531 0.590 0.533 0.576 676,875 0.5500 -1.75%
2016-01-19 0 2.860 2.820 2.880 2.800 2.950 62,000 176,720 2.8503 0.566 0.558 0.570 0.554 0.584 313,181 0.5643 0.00%
2016-01-18 0 2.860 2.750 2.920 2.800 2.950 238,000 691,780 2.9066 0.566 0.544 0.578 0.554 0.584 1,202,210 0.5754 -2.05%
2016-01-15 0 2.920 2.880 2.920 2.880 2.970 36,000 105,400 2.9278 0.578 0.570 0.578 0.570 0.588 181,847 0.5796 -2.01%
2016-01-14 0 2.980 2.880 2.980 2.860 2.980 78,000 226,660 2.9059 0.590 0.570 0.590 0.566 0.590 394,002 0.5753 2.05%
2016-01-13 0 2.920 2.800 2.920 2.790 2.980 290,000 825,580 2.8468 0.578 0.554 0.578 0.552 0.590 1,464,878 0.5636 -1.02%
2016-01-12 0 2.950 2.830 2.950 2.930 2.950 260,000 764,700 2.9412 0.584 0.560 0.584 0.580 0.584 1,313,339 0.5823 0.00%
2016-01-11 0 2.950 2.840 2.950 2.830 3.000 84,000 244,720 2.9133 0.584 0.562 0.584 0.560 0.594 424,310 0.5767 0.34%
2016-01-08 0 2.940 2.800 2.950 2.810 2.950 40,000 116,020 2.9005 0.582 0.554 0.584 0.556 0.584 202,052 0.5742 3.16%
2016-01-07 0 2.850 2.610 2.850 2.750 3.000 88,000 248,760 2.8268 0.564 0.517 0.564 0.544 0.594 444,515 0.5596 -4.36%
2016-01-06 0 2.980 2.980 3.000 2.950 2.990 42,000 124,380 2.9614 0.590 0.590 0.594 0.584 0.592 212,155 0.5863 1.02%
2016-01-05 0 2.950 2.870 2.950 2.870 2.990 62,000 181,500 2.9274 0.584 0.568 0.584 0.568 0.592 313,181 0.5795 0.68%
2016-01-04 0 2.930 2.920 2.940 2.930 3.000 60,000 177,200 2.9533 0.580 0.578 0.582 0.580 0.594 303,078 0.5847 -2.33%
2015-12-31 0 3.000 2.930 3.000 2.950 3.000 48,000 142,100 2.9604 0.594 0.580 0.594 0.584 0.594 242,463 0.5861 1.69%
2015-12-30 0 2.950 2.900 2.990 2.910 3.000 262,000 774,240 2.9551 0.584 0.574 0.592 0.576 0.594 1,323,442 0.5850 -1.34%
2015-12-29 0 2.990 2.980 2.990 2.890 3.000 84,000 249,620 2.9717 0.592 0.590 0.592 0.572 0.594 424,310 0.5883 -1.32%
2015-12-28 0 3.030 2.960 3.030 3.010 3.030 294,000 886,120 3.0140 0.600 0.586 0.600 0.596 0.600 1,485,084 0.5967 0.00%
2015-12-24 0 3.030 2.950 3.030 3.030 3.030 4,000 12,120 3.0300 0.600 0.584 0.600 0.600 0.600 20,205 0.5998 0.00%
2015-12-23 0 3.030 2.960 3.030 2.990 3.030 62,000 186,260 3.0042 0.600 0.586 0.600 0.592 0.600 313,181 0.5947 0.00%
2015-12-22 0 3.030 2.940 3.030 2.990 3.090 180,000 542,380 3.0132 0.600 0.582 0.600 0.592 0.612 909,235 0.5965 -1.62%
2015-12-21 0 3.080 3.010 3.080 2.950 3.130 130,000 399,060 3.0697 0.610 0.596 0.610 0.584 0.620 656,670 0.6077 0.00%
2015-12-18 0 3.080 3.020 3.070 3.020 3.150 226,000 694,280 3.0720 0.610 0.598 0.608 0.598 0.624 1,141,595 0.6082 -1.91%
2015-12-17 0 3.140 3.070 3.150 3.050 3.200 362,000 1,129,400 3.1199 0.622 0.608 0.624 0.604 0.633 1,828,572 0.6176 5.02%
2015-12-16 0 2.990 2.990 3.040 2.700 3.040 5,144,000 14,876,940 2.8921 0.592 0.592 0.602 0.535 0.602 25,983,910 0.5725 10.74%
2015-12-15 0 2.700 2.650 2.770 2.630 2.800 992,000 2,674,100 2.6957 0.535 0.525 0.548 0.521 0.554 5,010,894 0.5337 2.66%
2015-12-14 0 2.630 2.550 2.640 2.430 2.700 856,000 2,285,880 2.6704 0.521 0.505 0.523 0.481 0.535 4,323,917 0.5287 8.23%
2015-12-11 0 2.430 2.360 2.430 2.260 2.450 714,000 1,716,440 2.4040 0.481 0.467 0.481 0.447 0.485 3,606,631 0.4759 4.29%
2015-12-10 0 2.330 2.330 2.350 2.250 2.370 164,000 376,240 2.2941 0.461 0.461 0.465 0.445 0.469 828,414 0.4542 -1.69%
2015-12-09 0 2.370 2.330 2.370 2.260 2.400 162,000 376,020 2.3211 0.469 0.461 0.469 0.447 0.475 818,311 0.4595 2.16%
2015-12-08 0 2.320 2.280 2.320 2.290 2.330 52,000 119,940 2.3065 0.459 0.451 0.459 0.453 0.461 262,668 0.4566 0.87%
2015-12-07 0 2.300 2.300 2.330 2.130 2.360 1,146,000 2,617,660 2.2842 0.455 0.455 0.461 0.422 0.467 5,788,795 0.4522 -1.29%
2015-12-04 0 2.330 2.310 2.370 2.300 2.340 1,172,000 2,708,870 2.3113 0.461 0.457 0.469 0.455 0.463 5,920,129 0.4576 0.87%
2015-12-03 0 2.310 2.310 2.330 2.300 2.340 174,000 401,960 2.3101 0.457 0.457 0.461 0.455 0.463 878,927 0.4573 -0.43%
2015-12-02 0 2.320 2.310 2.350 2.300 2.430 200,000 474,980 2.3749 0.459 0.457 0.465 0.455 0.481 1,010,261 0.4702 -0.43%
2015-12-01 0 2.330 2.290 2.340 2.280 2.520 202,000 469,080 2.3222 0.461 0.453 0.463 0.451 0.499 1,020,363 0.4597 0.43%
2015-11-30 0 2.320 2.320 2.330 2.300 2.500 1,192,000 2,842,600 2.3847 0.459 0.459 0.461 0.455 0.495 6,021,155 0.4721 -5.31%
2015-11-27 0 2.450 2.390 2.400 2.300 2.670 1,056,000 2,612,820 2.4743 0.485 0.473 0.475 0.455 0.529 5,334,177 0.4898 0.41%
2015-11-26 0 2.440 2.380 2.450 2.370 2.480 266,000 641,120 2.4102 0.483 0.471 0.485 0.469 0.491 1,343,647 0.4771 -0.81%
2015-11-25 0 2.460 2.450 2.470 2.440 2.540 1,098,000 2,738,340 2.4939 0.487 0.485 0.489 0.483 0.503 5,546,332 0.4937 1.23%
2015-11-24 0 2.430 2.410 2.450 2.350 2.610 1,354,000 3,344,580 2.4701 0.481 0.477 0.485 0.465 0.517 6,839,466 0.4890 -6.18%
2015-11-23 0 2.590 2.510 2.520 2.510 2.670 754,000 1,931,060 2.5611 0.513 0.497 0.499 0.497 0.529 3,808,684 0.5070 -0.38%
2015-11-20 0 2.600 2.550 2.600 2.530 2.770 1,118,000 2,930,800 2.6215 0.515 0.505 0.515 0.501 0.548 5,647,358 0.5190 -4.76%
2015-11-19 0 2.730 2.690 2.730 2.690 2.960 3,928,000 10,933,880 2.7836 0.540 0.533 0.540 0.533 0.586 19,841,524 0.5511 -5.54%
2015-11-18 0 2.890 2.810 2.890 2.840 3.100 3,394,000 9,712,380 2.8616 0.572 0.556 0.572 0.562 0.614 17,144,127 0.5665 -5.86%
2015-11-17 0 3.070 3.060 3.100 3.070 3.220 1,392,000 4,328,420 3.1095 0.608 0.606 0.614 0.608 0.637 7,031,416 0.6156 -1.60%
2015-11-16 0 3.120 3.110 3.130 3.030 3.150 1,354,000 4,193,580 3.0972 0.618 0.616 0.620 0.600 0.624 6,839,466 0.6131 3.31%
2015-11-13 0 3.020 2.990 3.020 2.910 3.120 1,392,000 4,140,900 2.9748 0.598 0.592 0.598 0.576 0.618 7,031,416 0.5889 -3.21%
2015-11-12 0 3.120 3.040 3.120 2.950 3.170 1,444,000 4,468,000 3.0942 0.618 0.602 0.618 0.584 0.628 7,294,084 0.6126 0.32%
2015-11-11 0 3.110 3.110 3.150 3.060 3.200 1,422,000 4,454,640 3.1327 0.616 0.616 0.624 0.606 0.633 7,182,955 0.6202 1.63%
2015-11-10 0 3.060 3.030 3.060 3.030 3.100 1,244,000 3,824,880 3.0747 0.606 0.600 0.606 0.600 0.614 6,283,823 0.6087 0.33%
2015-11-09 0 3.050 3.030 3.070 3.010 3.200 3,062,000 8,967,380 2.9286 0.604 0.600 0.608 0.596 0.633 15,467,094 0.5798 -3.17%
2015-11-06 0 3.150 3.140 3.150 3.150 3.250 708,000 2,280,340 3.2208 0.624 0.622 0.624 0.624 0.643 3,576,324 0.6376 -0.32%
2015-11-05 0 3.160 3.150 3.220 3.120 3.300 2,322,000 7,443,160 3.2055 0.626 0.624 0.637 0.618 0.653 11,729,129 0.6346 -3.95%
2015-11-04 0 3.290 3.300 3.310 3.290 3.450 874,000 2,956,540 3.3828 0.651 0.653 0.655 0.651 0.683 4,414,840 0.6697 -1.50%
2015-11-03 0 3.340 3.330 3.350 3.160 3.380 1,862,000 6,159,160 3.3078 0.661 0.659 0.663 0.626 0.669 9,405,529 0.6548 9.15%
2015-11-02 0 3.060 3.050 3.060 2.780 3.150 10,148,000 30,065,560 2.9627 0.606 0.604 0.606 0.550 0.624 51,260,638 0.5865 10.07%
2015-10-30 0 2.780 2.700 2.780 2.780 2.800 3,242,000 9,017,400 2.7814 0.550 0.535 0.550 0.550 0.554 16,376,329 0.5506 0.00%
2015-10-29 0 2.780 2.780 2.790 2.780 2.790 38,000 105,880 2.7863 0.550 0.550 0.552 0.550 0.552 191,950 0.5516 -0.36%
2015-10-28 0 2.790 2.750 2.790 2.720 2.790 3,655,000 10,195,720 2.7895 0.552 0.544 0.552 0.538 0.552 18,462,518 0.5522 3.33%
2015-10-27 0 2.700 2.600 2.700 2.690 2.720 312,000 842,440 2.7001 0.535 0.515 0.535 0.533 0.538 1,576,007 0.5345 -1.82%
2015-10-26 0 2.750 2.580 2.750 2.700 2.810 168,000 464,940 2.7675 0.544 0.511 0.544 0.535 0.556 848,619 0.5479 -1.79%
2015-10-23 0 2.800 2.760 2.800 2.730 2.800 408,000 1,130,980 2.7720 0.554 0.546 0.554 0.540 0.554 2,060,932 0.5488 0.00%
2015-10-22 0 2.800 2.680 2.800 2.650 2.800 550,000 1,494,980 2.7181 0.554 0.531 0.554 0.525 0.554 2,778,217 0.5381 1.82%
2015-10-20 0 2.750 2.630 2.770 2.600 2.810 766,000 2,064,500 2.6952 0.544 0.521 0.548 0.515 0.556 3,869,299 0.5336 5.77%
2015-10-19 0 2.600 2.510 2.600 2.570 2.700 264,000 684,660 2.5934 0.515 0.497 0.515 0.509 0.535 1,333,544 0.5134 -3.35%
2015-10-16 0 2.690 2.590 2.700 2.650 2.750 230,000 615,580 2.6764 0.533 0.513 0.535 0.525 0.544 1,161,800 0.5299 1.51%
2015-10-15 0 2.650 2.600 2.680 2.610 2.810 380,000 1,046,360 2.7536 0.525 0.515 0.531 0.517 0.556 1,919,496 0.5451 0.00%
2015-10-14 0 2.650 2.460 2.650 2.490 2.650 486,000 1,239,900 2.5512 0.525 0.487 0.525 0.493 0.525 2,454,934 0.5051 4.33%
2015-10-13 0 2.540 2.420 2.550 2.400 2.550 292,000 721,080 2.4695 0.503 0.479 0.505 0.475 0.505 1,474,981 0.4889 3.25%
2015-10-12 0 2.460 2.450 2.470 2.390 2.560 136,000 336,000 2.4706 0.487 0.485 0.489 0.473 0.507 686,977 0.4891 -3.15%
2015-10-09 0 2.540 2.520 2.540 2.540 2.580 204,000 521,000 2.5539 0.503 0.499 0.503 0.503 0.511 1,030,466 0.5056 -1.17%
2015-10-08 0 2.570 2.500 2.580 2.570 2.620 118,000 306,700 2.5992 0.509 0.495 0.511 0.509 0.519 596,054 0.5146 -1.15%
2015-10-07 0 2.600 2.500 2.630 2.600 2.680 122,000 322,700 2.6451 0.515 0.495 0.521 0.515 0.531 616,259 0.5236 -1.52%
2015-10-06 0 2.640 2.490 2.640 2.450 2.640 610,000 1,577,860 2.5867 0.523 0.493 0.523 0.485 0.523 3,081,296 0.5121 6.88%
2015-10-05 0 2.470 2.420 2.470 2.410 2.550 176,000 435,340 2.4735 0.489 0.479 0.489 0.477 0.505 889,030 0.4897 -2.37%
2015-10-02 0 2.530 2.450 2.530 2.520 2.550 236,000 599,000 2.5381 0.501 0.485 0.501 0.499 0.505 1,192,108 0.5025 0.80%
2015-09-30 0 2.510 2.490 2.590 2.500 2.700 314,000 812,420 2.5873 0.497 0.493 0.513 0.495 0.535 1,586,110 0.5122 -5.64%
2015-09-29 0 2.660 2.470 2.670 2.420 2.680 240,000 631,340 2.6306 0.527 0.489 0.529 0.479 0.531 1,212,313 0.5208 -0.75%
2015-09-25 0 2.680 2.590 2.690 2.590 2.800 220,000 596,080 2.7095 0.531 0.513 0.533 0.513 0.554 1,111,287 0.5364 -0.74%
2015-09-24 0 2.700 2.600 2.700 2.610 2.800 246,000 662,520 2.6932 0.535 0.515 0.535 0.517 0.554 1,242,621 0.5332 -2.88%
2015-09-23 0 2.780 2.620 2.800 2.540 2.780 360,000 975,560 2.7099 0.550 0.519 0.554 0.503 0.550 1,818,470 0.5365 1.46%
2015-09-22 0 2.740 2.660 2.750 2.680 2.840 306,000 843,060 2.7551 0.542 0.527 0.544 0.531 0.562 1,545,699 0.5454 -0.72%
2015-09-21 0 2.760 2.710 2.770 2.710 2.830 520,000 1,448,460 2.7855 0.546 0.536 0.548 0.536 0.560 2,626,678 0.5514 -1.08%
2015-09-18 0 2.790 2.710 2.790 2.680 2.800 384,000 1,061,780 2.7651 0.552 0.536 0.552 0.531 0.554 1,939,701 0.5474 3.72%
2015-09-17 0 2.690 2.690 2.810 2.590 2.820 844,000 2,302,560 2.7282 0.533 0.533 0.556 0.513 0.558 4,263,301 0.5401 2.28%
2015-09-16 0 2.630 2.550 2.630 2.580 2.780 292,000 777,600 2.6630 0.521 0.505 0.521 0.511 0.550 1,474,981 0.5272 -0.38%
2015-09-15 0 2.640 2.510 2.640 2.580 2.670 556,000 1,466,820 2.6382 0.523 0.497 0.523 0.511 0.529 2,808,525 0.5223 -2.58%
2015-09-14 0 2.710 2.700 2.720 2.710 2.780 658,000 1,813,940 2.7567 0.536 0.535 0.538 0.536 0.550 3,323,758 0.5457 -4.24%
2015-09-11 0 2.830 2.720 2.840 2.730 2.930 792,000 2,232,580 2.8189 0.560 0.538 0.562 0.540 0.580 4,000,633 0.5581 -2.41%
2015-09-10 0 2.900 2.820 2.900 2.720 2.900 1,184,000 3,341,140 2.8219 0.574 0.558 0.574 0.538 0.574 5,980,744 0.5586 4.32%
2015-09-09 0 2.780 2.700 2.780 2.700 2.800 754,000 2,089,540 2.7713 0.550 0.535 0.550 0.535 0.554 3,808,684 0.5486 -0.71%
2015-09-08 0 2.800 2.710 2.800 2.640 2.830 1,044,000 2,900,380 2.7781 0.554 0.536 0.554 0.523 0.560 5,273,562 0.5500 3.70%
2015-09-07 0 2.700 2.590 2.700 2.590 2.730 884,000 2,366,480 2.6770 0.535 0.513 0.535 0.513 0.540 4,465,353 0.5300 1.12%
2015-09-04 0 2.670 2.660 2.690 2.650 2.750 360,000 973,800 2.7050 0.529 0.527 0.533 0.525 0.544 1,818,470 0.5355 -0.74%
2015-09-02 0 2.690 2.650 2.700 2.550 2.740 370,000 992,720 2.6830 0.533 0.525 0.535 0.505 0.542 1,868,983 0.5312 -2.18%
2015-09-01 0 2.750 2.710 2.750 2.650 2.830 778,000 2,132,880 2.7415 0.544 0.536 0.544 0.525 0.560 3,929,915 0.5427 -1.79%
2015-08-31 0 2.800 2.750 2.860 2.410 2.850 1,544,000 4,038,580 2.6157 0.554 0.544 0.566 0.477 0.564 7,799,214 0.5178 8.95%
2015-08-28 0 2.570 2.460 2.570 2.470 2.620 4,886,000 12,264,500 2.5101 0.509 0.487 0.509 0.489 0.519 24,680,674 0.4969 0.78%
2015-08-27 0 2.550 2.450 2.550 2.360 2.600 768,000 1,951,900 2.5415 0.505 0.485 0.505 0.467 0.515 3,879,402 0.5031 0.79%
2015-08-26 0 2.530 2.400 2.540 2.410 2.570 10,810,000 26,053,320 2.4101 0.501 0.475 0.503 0.477 0.509 54,604,601 0.4771 -0.78%
2015-08-25 0 2.550 2.430 2.550 2.450 2.590 734,000 1,863,980 2.5395 0.505 0.481 0.505 0.485 0.513 3,707,657 0.5027 0.39%
2015-08-24 0 2.540 2.340 2.550 2.520 2.660 544,000 1,400,240 2.5740 0.503 0.463 0.505 0.499 0.527 2,747,910 0.5096 -5.93%
2015-08-21 0 2.700 2.590 2.700 2.620 2.750 616,000 1,656,400 2.6890 0.535 0.513 0.535 0.519 0.544 3,111,604 0.5323 -0.37%
2015-08-20 0 2.710 2.620 2.710 2.650 2.710 644,000 1,731,000 2.6879 0.536 0.519 0.536 0.525 0.536 3,253,040 0.5321 0.37%
2015-08-19 0 2.700 2.630 2.700 2.620 2.700 1,084,000 2,891,460 2.6674 0.535 0.521 0.535 0.519 0.535 5,475,614 0.5281 2.27%
2015-08-18 0 2.640 2.590 2.650 2.600 2.710 2,472,000 6,256,620 2.5310 0.523 0.513 0.525 0.515 0.536 12,486,825 0.5011 -0.38%
2015-08-17 0 2.650 2.610 2.660 2.640 2.670 474,000 1,258,160 2.6543 0.525 0.517 0.527 0.523 0.529 2,394,318 0.5255 -1.85%
2015-08-14 0 2.700 2.600 2.700 2.590 2.850 1,362,000 3,691,520 2.7104 0.535 0.515 0.535 0.513 0.564 6,879,877 0.5366 0.75%
2015-08-13 0 2.680 2.600 2.680 2.600 2.710 836,000 2,227,960 2.6650 0.531 0.515 0.531 0.515 0.536 4,222,891 0.5276 0.75%
2015-08-12 0 2.660 2.500 2.660 2.460 2.700 1,412,000 3,589,900 2.5424 0.527 0.495 0.527 0.487 0.535 7,132,442 0.5033 -1.12%
2015-08-11 0 2.690 2.500 2.690 2.440 2.710 1,336,000 3,384,900 2.5336 0.533 0.495 0.533 0.483 0.536 6,748,543 0.5016 12.08%
2015-08-10 0 2.400 2.270 2.440 2.280 2.400 498,000 1,163,580 2.3365 0.475 0.449 0.483 0.451 0.475 2,515,550 0.4626 4.35%
2015-08-07 0 2.300 2.240 2.310 2.250 2.330 468,000 1,079,100 2.3058 0.455 0.443 0.457 0.445 0.461 2,364,010 0.4565 0.00%
2015-08-06 0 2.300 2.260 2.310 2.300 2.340 332,000 765,740 2.3064 0.455 0.447 0.457 0.455 0.463 1,677,033 0.4566 -0.43%
2015-08-05 0 2.310 1.980 2.320 2.230 2.360 346,000 803,760 2.3230 0.457 0.392 0.459 0.441 0.467 1,747,751 0.4599 0.00%
2015-08-04 0 2.310 2.240 2.320 2.270 2.360 338,000 781,700 2.3127 0.457 0.443 0.459 0.449 0.467 1,707,341 0.4578 -1.28%
2015-08-03 0 2.340 2.200 2.340 2.300 2.350 352,000 819,400 2.3278 0.463 0.436 0.463 0.455 0.465 1,778,059 0.4608 3.08%
2015-07-31 0 2.270 2.050 2.280 2.200 2.350 208,000 470,360 2.2613 0.449 0.406 0.451 0.436 0.465 1,050,671 0.4477 -1.73%
2015-07-30 0 2.310 2.280 2.400 2.250 2.380 302,000 700,500 2.3195 0.457 0.451 0.475 0.445 0.471 1,525,494 0.4592 5.00%
2015-07-29 0 2.200 2.200 2.250 1.870 2.370 226,000 484,020 2.1417 0.436 0.436 0.445 0.370 0.469 1,141,595 0.4240 15.18%
2015-07-28 0 1.910 1.910 1.990 1.880 2.040 352,000 684,520 1.9447 0.378 0.378 0.394 0.372 0.404 1,778,059 0.3850 -6.83%
2015-07-27 0 2.050 1.910 2.070 1.800 2.390 598,000 1,337,660 2.2369 0.406 0.378 0.410 0.356 0.473 3,020,680 0.4428 -13.50%
2015-07-24 0 2.370 2.360 2.380 2.370 2.420 524,000 1,246,440 2.3787 0.469 0.467 0.471 0.469 0.479 2,646,884 0.4709 -2.47%
2015-07-23 0 2.430 2.390 2.440 2.400 2.470 572,000 1,393,560 2.4363 0.481 0.473 0.483 0.475 0.489 2,889,346 0.4823 0.83%
2015-07-22 0 2.410 2.380 2.420 2.390 2.490 610,000 1,480,680 2.4273 0.477 0.471 0.479 0.473 0.493 3,081,296 0.4805 -2.82%
2015-07-21 0 2.480 2.430 2.490 2.460 2.510 524,000 1,302,380 2.4855 0.491 0.481 0.493 0.487 0.497 2,646,884 0.4920 0.81%
2015-07-20 0 2.460 2.460 2.470 2.460 2.620 566,000 1,424,060 2.5160 0.487 0.487 0.489 0.487 0.519 2,859,038 0.4981 -2.77%
2015-07-17 0 2.530 2.450 2.540 2.450 2.600 452,000 1,154,040 2.5532 0.501 0.485 0.503 0.485 0.515 2,283,190 0.5055 4.98%
2015-07-16 0 2.410 2.410 2.430 2.400 2.510 546,000 1,338,620 2.4517 0.477 0.477 0.481 0.475 0.497 2,758,012 0.4854 -5.49%
2015-07-15 0 2.550 2.500 2.560 2.500 2.750 518,000 1,346,260 2.5990 0.505 0.495 0.507 0.495 0.544 2,616,576 0.5145 0.39%
2015-07-14 0 2.540 2.510 2.530 2.480 2.750 688,000 1,771,580 2.5750 0.503 0.497 0.501 0.491 0.544 3,475,297 0.5098 2.42%
2015-07-13 0 2.480 2.420 2.480 2.260 2.480 576,000 1,402,120 2.4342 0.491 0.479 0.491 0.447 0.491 2,909,551 0.4819 10.71%
2015-07-10 0 2.240 2.160 2.250 2.140 2.330 610,000 1,372,180 2.2495 0.443 0.428 0.445 0.424 0.461 3,081,296 0.4453 6.67%
2015-07-09 0 2.100 2.050 2.120 1.730 2.140 1,600,000 3,149,060 1.9682 0.416 0.406 0.420 0.342 0.424 8,082,087 0.3896 22.09%
2015-07-08 0 1.720 1.580 1.750 1.590 1.910 2,798,000 4,781,980 1.7091 0.341 0.313 0.346 0.315 0.378 14,133,550 0.3383 -9.47%
2015-07-07 0 1.900 1.810 1.900 1.820 1.910 856,000 1,595,180 1.8635 0.376 0.358 0.376 0.360 0.378 4,323,917 0.3689 1.60%
2015-07-06 0 1.870 1.820 1.880 1.550 2.240 716,000 1,344,260 1.8775 0.370 0.360 0.372 0.307 0.443 3,616,734 0.3717 -16.14%
2015-07-03 0 2.230 2.230 2.250 2.230 2.450 508,000 1,193,260 2.3489 0.441 0.441 0.445 0.441 0.485 2,566,063 0.4650 -5.91%
2015-07-02 0 2.370 2.370 2.420 2.360 2.500 688,000 1,673,280 2.4321 0.469 0.469 0.479 0.467 0.495 3,475,297 0.4815 -0.42%
2015-06-30 0 2.380 2.370 2.570 2.300 2.700 684,000 1,746,080 2.5527 0.471 0.469 0.509 0.455 0.535 3,455,092 0.5054 -10.53%
2015-06-29 0 2.660 2.430 2.660 2.670 2.850 3,392,000 9,040,660 2.6653 0.527 0.481 0.527 0.529 0.564 17,134,025 0.5276 -6.34%
2015-06-26 0 2.840 2.800 2.850 2.800 2.910 688,000 1,951,960 2.8372 0.562 0.554 0.564 0.554 0.576 3,475,297 0.5617 -3.73%
2015-06-25 0 2.950 2.940 2.970 2.940 3.050 606,000 1,828,500 3.0173 0.584 0.582 0.588 0.582 0.604 3,061,090 0.5973 -3.28%
2015-06-24 0 3.050 3.000 3.050 2.880 3.050 640,000 1,895,240 2.9613 0.604 0.594 0.604 0.570 0.604 3,232,835 0.5862 3.39%
2015-06-23 0 2.950 2.870 2.950 2.860 3.050 828,000 2,456,680 2.9670 0.584 0.568 0.584 0.566 0.604 4,182,480 0.5874 3.51%
2015-06-22 0 2.850 2.850 2.970 2.810 3.150 710,000 2,108,960 2.9704 0.564 0.564 0.588 0.556 0.624 3,586,426 0.5880 -6.86%
2015-06-19 0 3.060 3.040 3.060 2.990 3.200 736,000 2,288,000 3.1087 0.606 0.602 0.606 0.592 0.633 3,717,760 0.6154 -2.86%
2015-06-18 0 3.150 3.140 3.160 3.110 3.300 1,148,000 3,675,840 3.2020 0.624 0.622 0.626 0.616 0.653 5,798,898 0.6339 0.00%
2015-06-17 0 3.150 3.100 3.200 3.090 3.250 734,000 2,297,340 3.1299 0.624 0.614 0.633 0.612 0.643 3,707,657 0.6196 0.00%
2015-06-16 0 3.150 3.090 3.400 3.010 3.500 1,364,000 4,401,940 3.2272 0.624 0.612 0.673 0.596 0.693 6,889,979 0.6389 -3.08%
2015-06-15 0 3.250 3.210 3.250 2.650 3.480 1,762,000 5,514,760 3.1298 0.643 0.635 0.643 0.525 0.689 8,900,398 0.6196 25.00%
2015-06-12 0 2.600 2.580 2.630 2.500 2.640 784,000 2,003,940 2.5560 0.515 0.511 0.521 0.495 0.523 3,960,223 0.5060 2.77%
2015-06-11 0 2.530 2.520 2.540 2.530 2.590 640,000 1,626,840 2.5419 0.501 0.499 0.503 0.501 0.513 3,232,835 0.5032 1.20%
2015-06-10 0 2.500 2.480 2.570 2.420 2.560 718,000 1,806,480 2.5160 0.495 0.491 0.509 0.479 0.507 3,626,837 0.4981 2.04%
2015-06-09 0 2.450 2.430 2.480 2.400 2.600 728,000 1,804,740 2.4790 0.485 0.481 0.491 0.475 0.515 3,677,350 0.4908 -3.54%
2015-06-08 0 2.540 2.500 2.550 2.410 2.540 704,000 1,761,900 2.5027 0.503 0.495 0.505 0.477 0.503 3,556,118 0.4955 4.53%
2015-06-05 0 2.430 2.420 2.440 2.420 2.500 550,000 1,353,120 2.4602 0.481 0.479 0.483 0.479 0.495 2,778,217 0.4870 -1.22%
2015-06-04 0 2.460 2.450 2.500 2.420 2.630 946,000 2,372,380 2.5078 0.487 0.485 0.495 0.479 0.521 4,778,534 0.4965 -1.20%
2015-06-03 0 2.490 2.480 2.500 2.460 2.590 866,000 2,162,720 2.4974 0.493 0.491 0.495 0.487 0.513 4,374,430 0.4944 2.05%
2015-06-02 0 2.440 2.430 2.450 2.350 2.500 778,000 1,895,740 2.4367 0.483 0.481 0.485 0.465 0.495 3,929,915 0.4824 5.17%
2015-06-01 0 2.320 2.320 2.390 2.230 2.400 1,456,000 3,397,500 2.3334 0.459 0.459 0.473 0.441 0.475 7,354,699 0.4619 5.45%
2015-05-29 0 2.200 2.190 2.200 2.110 2.270 1,108,000 2,430,440 2.1935 0.436 0.434 0.436 0.418 0.449 5,596,845 0.4343 3.29%
2015-05-28 0 2.130 2.130 2.140 2.130 2.230 756,000 1,649,320 2.1816 0.422 0.422 0.424 0.422 0.441 3,818,786 0.4319 -0.93%
2015-05-27 0 2.150 2.110 2.160 2.100 2.150 522,000 1,108,240 2.1231 0.426 0.418 0.428 0.416 0.426 2,636,781 0.4203 0.15%
2015-05-26 0 2.180 2.180 2.190 1.990 2.190 980,000 2,058,640 2.1007 0.425 0.425 0.427 0.388 0.427 5,027,068 0.4095 6.34%
2015-05-22 0 2.050 2.020 2.050 2.000 2.050 414,000 836,420 2.0203 0.400 0.394 0.400 0.390 0.400 2,123,680 0.3939 2.50%
2015-05-21 0 2.000 1.990 2.000 1.980 2.020 318,010 634,600 1.9955 0.390 0.388 0.390 0.386 0.394 1,631,284 0.3890 -1.48%
2015-05-20 0 2.030 2.000 2.030 1.980 2.030 464,000 931,100 2.0067 0.396 0.390 0.396 0.386 0.396 2,380,163 0.3912 0.00%
2015-05-19 0 2.030 2.000 2.040 2.000 2.030 194,000 389,480 2.0076 0.396 0.390 0.398 0.390 0.396 995,154 0.3914 1.00%
2015-05-18 0 2.010 2.010 2.120 1.970 2.100 1,670,000 3,404,280 2.0385 0.392 0.392 0.413 0.384 0.409 8,566,534 0.3974 -1.47%
2015-05-15 0 2.040 2.020 2.040 1.990 2.100 862,000 1,752,880 2.0335 0.398 0.394 0.398 0.388 0.409 4,421,768 0.3964 1.49%
2015-05-14 0 2.010 2.000 2.020 1.990 2.100 1,154,000 2,340,020 2.0277 0.392 0.390 0.394 0.388 0.409 5,919,629 0.3953 -2.90%
2015-05-13 0 2.070 2.050 2.070 2.040 2.100 1,300,000 2,691,740 2.0706 0.404 0.400 0.404 0.398 0.409 6,668,560 0.4036 -1.90%
2015-05-12 0 2.110 2.090 2.110 2.080 2.150 856,000 1,798,120 2.1006 0.411 0.407 0.411 0.405 0.419 4,390,990 0.4095 -0.47%
2015-05-11 0 2.120 2.120 2.130 2.120 2.190 892,000 1,923,060 2.1559 0.413 0.413 0.415 0.413 0.427 4,575,658 0.4203 -2.75%
2015-05-08 0 2.180 2.170 2.180 2.170 2.290 1,002,000 2,195,820 2.1914 0.425 0.423 0.425 0.423 0.446 5,139,921 0.4272 -6.84%
2015-05-07 0 2.340 2.340 2.350 2.180 2.440 796,000 1,807,720 2.2710 0.456 0.456 0.458 0.425 0.476 4,083,210 0.4427 6.85%
2015-05-06 0 2.190 2.170 2.190 2.160 2.190 678,000 1,476,620 2.1779 0.427 0.423 0.427 0.421 0.427 3,477,910 0.4246 -0.45%
2015-05-05 0 2.200 2.180 2.200 2.140 2.290 938,000 2,051,620 2.1872 0.429 0.425 0.429 0.417 0.446 4,811,622 0.4264 -4.35%
2015-05-04 0 2.300 2.300 2.310 2.090 2.550 1,162,000 2,668,740 2.2967 0.448 0.448 0.450 0.407 0.497 5,960,666 0.4477 9.52%
2015-04-30 0 2.100 2.070 2.110 2.070 2.100 698,000 1,453,380 2.0822 0.409 0.404 0.411 0.404 0.409 3,580,504 0.4059 0.00%
2015-04-29 0 2.100 2.080 2.100 2.080 2.140 780,000 1,638,780 2.1010 0.409 0.405 0.409 0.405 0.417 4,001,136 0.4096 -1.41%
2015-04-28 0 2.130 2.090 2.140 2.100 2.160 682,000 1,449,900 2.1260 0.415 0.407 0.417 0.409 0.421 3,498,429 0.4144 -1.39%
2015-04-27 0 2.160 2.130 2.170 2.120 2.220 736,000 1,582,780 2.1505 0.421 0.415 0.423 0.413 0.433 3,775,431 0.4192 -3.57%
2015-04-24 0 2.240 2.230 2.260 2.240 2.300 620,000 1,408,460 2.2717 0.437 0.435 0.441 0.437 0.448 3,180,390 0.4429 -3.45%
2015-04-23 0 2.320 2.300 2.330 2.310 2.410 586,000 1,378,940 2.3531 0.452 0.448 0.454 0.450 0.470 3,005,981 0.4587 -0.43%
2015-04-22 0 2.330 2.310 2.340 2.330 2.340 492,000 1,146,900 2.3311 0.454 0.450 0.456 0.454 0.456 2,523,793 0.4544 -0.43%
2015-04-21 0 2.340 2.330 2.350 2.330 2.370 530,000 1,244,100 2.3474 0.456 0.454 0.458 0.454 0.462 2,718,720 0.4576 0.00%
2015-04-20 0 2.340 2.310 2.340 2.320 2.410 698,000 1,652,160 2.3670 0.456 0.450 0.456 0.452 0.470 3,580,504 0.4614 -2.50%
2015-04-17 0 2.400 2.380 2.450 2.350 2.400 540,000 1,285,920 2.3813 0.468 0.464 0.478 0.458 0.468 2,770,017 0.4642 0.42%
2015-04-16 0 2.390 2.360 2.420 2.370 2.400 530,000 1,266,260 2.3892 0.466 0.460 0.472 0.462 0.468 2,718,720 0.4658 -0.42%
2015-04-15 0 2.400 2.390 2.430 2.370 2.400 520,000 1,240,440 2.3855 0.468 0.466 0.474 0.462 0.468 2,667,424 0.4650 0.84%
2015-04-14 0 2.380 2.320 2.390 2.290 2.450 470,000 1,111,140 2.3641 0.464 0.452 0.466 0.446 0.478 2,410,941 0.4609 5.31%
2015-04-13 0 2.260 2.240 2.550 2.000 2.200 178,000 370,600 2.0820 0.441 0.437 0.497 0.390 0.429 913,080 0.4059 6.60%
2015-04-10 0 2.120 2.050 2.120 - - 0 0 - 0.413 0.400 0.413 - - 0 - 0.00%
2015-04-09 0 2.120 2.040 2.120 - - 0 0 - 0.413 0.398 0.413 - - 0 - 0.00%
2015-04-08 0 2.120 2.070 2.120 2.040 2.120 76,000 157,640 2.0742 0.413 0.404 0.413 0.398 0.413 389,854 0.4044 0.00%
2015-04-02 0 2.120 2.120 2.480 1.960 2.120 38,000 77,240 2.0326 0.413 0.413 0.483 0.382 0.413 194,927 0.3963 2.42%
2015-04-01 0 2.070 2.060 2.230 2.020 2.230 24,000 52,780 2.1992 0.404 0.402 0.435 0.394 0.435 123,112 0.4287 -7.17%
2015-03-31 0 2.230 2.050 2.230 2.230 2.240 4,000 8,940 2.2350 0.435 0.400 0.435 0.435 0.437 20,519 0.4357 -0.45%
2015-03-30 0 2.240 2.090 2.490 - - 0 0 - 0.437 0.407 0.485 - - 0 - 0.00%
2015-03-27 0 2.240 2.130 2.250 2.220 2.240 400,000 895,240 2.2381 0.437 0.415 0.439 0.433 0.437 2,051,864 0.4363 0.90%
2015-03-26 0 2.220 2.150 2.230 2.220 2.240 552,000 1,228,020 2.2247 0.433 0.419 0.435 0.433 0.437 2,831,573 0.4337 -0.89%
2015-03-25 0 2.240 2.210 2.250 2.150 2.240 528,000 1,171,240 2.2183 0.437 0.431 0.439 0.419 0.437 2,708,461 0.4324 2.28%
2015-03-24 0 2.190 2.140 2.200 2.190 2.230 548,000 1,211,860 2.2114 0.427 0.417 0.429 0.427 0.435 2,811,054 0.4311 -1.35%
2015-03-23 0 2.220 2.150 2.230 2.210 2.230 576,000 1,280,360 2.2228 0.433 0.419 0.435 0.431 0.435 2,954,685 0.4333 0.45%
2015-03-20 0 2.210 2.140 2.220 2.120 2.260 582,000 1,281,280 2.2015 0.431 0.417 0.433 0.413 0.441 2,985,463 0.4292 2.31%
2015-03-19 0 2.160 2.130 2.170 2.130 2.190 472,000 1,027,160 2.1762 0.421 0.415 0.423 0.415 0.427 2,421,200 0.4242 -3.14%
2015-03-18 0 2.230 2.150 2.240 2.230 2.260 614,000 1,378,320 2.2448 0.435 0.419 0.437 0.435 0.441 3,149,612 0.4376 1.83%
2015-03-17 0 2.190 2.150 2.200 2.140 2.190 708,000 1,542,500 2.1787 0.427 0.419 0.429 0.417 0.427 3,631,800 0.4247 0.00%
2015-03-16 0 2.190 2.130 2.200 2.180 2.210 584,000 1,280,400 2.1925 0.427 0.415 0.429 0.425 0.431 2,995,722 0.4274 0.46%
2015-03-13 0 2.180 2.160 2.190 2.130 2.180 462,000 1,001,180 2.1671 0.425 0.421 0.427 0.415 0.425 2,369,903 0.4225 1.40%
2015-03-12 0 2.150 2.130 2.160 2.120 2.260 466,000 1,010,420 2.1683 0.419 0.415 0.421 0.413 0.441 2,390,422 0.4227 -4.87%
2015-03-11 0 2.260 2.210 2.270 2.200 2.290 462,000 1,044,320 2.2604 0.441 0.431 0.443 0.429 0.446 2,369,903 0.4407 -1.31%
2015-03-10 0 2.290 2.200 2.290 2.270 2.290 456,000 1,039,880 2.2804 0.446 0.429 0.446 0.443 0.446 2,339,126 0.4446 0.44%
2015-03-09 0 2.280 2.220 2.290 2.280 2.300 454,000 1,037,200 2.2846 0.444 0.433 0.446 0.444 0.448 2,328,866 0.4454 -0.87%
2015-03-06 0 2.300 2.240 2.310 2.300 2.340 468,000 1,080,540 2.3088 0.448 0.437 0.450 0.448 0.456 2,400,681 0.4501 -0.86%
2015-03-05 0 2.320 2.220 2.330 2.300 2.320 406,000 937,720 2.3097 0.452 0.433 0.454 0.448 0.452 2,082,642 0.4503 0.43%
2015-03-04 0 2.310 2.260 2.320 2.290 2.320 428,000 985,320 2.3021 0.450 0.441 0.452 0.446 0.452 2,195,495 0.4488 -1.28%
2015-03-03 0 2.340 2.270 2.350 2.310 2.340 462,000 1,080,040 2.3377 0.456 0.443 0.458 0.450 0.456 2,369,903 0.4557 0.43%
2015-03-02 0 2.330 2.260 2.340 2.280 2.340 502,000 1,170,620 2.3319 0.454 0.441 0.456 0.444 0.456 2,575,090 0.4546 0.00%
2015-02-27 0 2.330 2.260 2.400 2.270 2.330 462,000 1,073,080 2.3227 0.454 0.441 0.468 0.443 0.454 2,369,903 0.4528 0.00%
2015-02-26 0 2.330 2.300 2.340 2.290 2.330 454,000 1,046,520 2.3051 0.454 0.448 0.456 0.446 0.454 2,328,866 0.4494 1.30%
2015-02-25 0 2.300 2.260 2.310 2.250 2.300 508,000 1,156,080 2.2757 0.448 0.441 0.450 0.439 0.448 2,605,868 0.4436 0.44%
2015-02-24 0 2.290 2.240 2.300 2.240 2.310 502,000 1,139,100 2.2691 0.446 0.437 0.448 0.437 0.450 2,575,090 0.4424 -1.29%
2015-02-23 0 2.320 2.280 2.320 2.280 2.350 442,000 1,035,940 2.3438 0.452 0.444 0.452 0.444 0.458 2,267,310 0.4569 -2.11%
2015-02-18 0 2.370 2.290 2.380 2.370 2.380 300,000 711,200 2.3707 0.462 0.446 0.464 0.462 0.464 1,538,898 0.4621 -0.42%
2015-02-17 0 2.380 2.280 2.400 2.330 2.380 436,000 1,027,180 2.3559 0.464 0.444 0.468 0.454 0.464 2,236,532 0.4593 1.71%
2015-02-16 0 2.340 2.270 2.350 2.320 2.340 454,000 1,061,740 2.3386 0.456 0.443 0.458 0.452 0.456 2,328,866 0.4559 0.43%
2015-02-13 0 2.330 2.310 2.350 2.330 2.390 458,000 1,094,300 2.3893 0.454 0.450 0.458 0.454 0.466 2,349,385 0.4658 -2.51%
2015-02-12 0 2.390 2.310 2.400 2.350 2.390 482,000 1,150,860 2.3877 0.466 0.450 0.468 0.458 0.466 2,472,497 0.4655 0.00%
2015-02-11 0 2.390 2.310 2.400 2.360 2.390 438,000 1,042,600 2.3804 0.466 0.450 0.468 0.460 0.466 2,246,792 0.4640 0.84%
2015-02-10 0 2.370 2.300 2.380 2.370 2.390 1,442,000 3,350,200 2.3233 0.462 0.448 0.464 0.462 0.466 7,396,971 0.4529 0.00%
2015-02-09 0 2.370 2.310 2.380 2.280 2.380 466,000 1,105,880 2.3731 0.462 0.450 0.464 0.444 0.464 2,390,422 0.4626 0.00%
2015-02-06 0 2.370 2.280 2.390 2.270 2.400 400,000 949,080 2.3727 0.462 0.444 0.466 0.443 0.468 2,051,864 0.4625 0.00%
2015-02-05 0 2.370 2.230 2.380 2.310 2.380 440,000 1,043,200 2.3709 0.462 0.435 0.464 0.450 0.464 2,257,051 0.4622 2.16%
2015-02-04 0 2.320 2.280 2.320 2.320 2.390 450,000 1,067,680 2.3726 0.452 0.444 0.452 0.452 0.466 2,308,348 0.4625 -1.69%
2015-02-03 0 2.360 2.270 2.360 2.290 2.390 392,000 931,380 2.3760 0.460 0.443 0.460 0.446 0.466 2,010,827 0.4632 -0.84%
2015-02-02 0 2.380 2.270 2.420 2.370 2.380 442,000 1,051,760 2.3795 0.464 0.443 0.472 0.462 0.464 2,267,310 0.4639 0.42%
2015-01-30 0 2.370 2.230 2.380 2.330 2.370 456,000 1,071,360 2.3495 0.462 0.435 0.464 0.454 0.462 2,339,126 0.4580 1.72%
2015-01-29 0 2.330 2.230 2.350 2.310 2.330 440,000 1,022,820 2.3246 0.454 0.435 0.458 0.450 0.454 2,257,051 0.4532 0.43%
2015-01-28 0 2.320 2.200 2.320 2.290 2.320 434,000 1,001,380 2.3073 0.452 0.429 0.452 0.446 0.452 2,226,273 0.4498 1.31%
2015-01-27 0 2.290 2.280 2.290 2.290 2.390 308,000 735,500 2.3880 0.446 0.444 0.446 0.446 0.466 1,579,936 0.4655 -3.78%
2015-01-26 0 2.380 2.250 2.390 2.360 2.380 448,000 1,062,820 2.3724 0.464 0.439 0.466 0.460 0.464 2,298,088 0.4625 0.85%
2015-01-23 0 2.360 2.250 2.360 2.330 2.360 458,000 1,072,300 2.3413 0.460 0.439 0.460 0.454 0.460 2,349,385 0.4564 1.29%
2015-01-22 0 2.330 2.260 2.340 2.330 2.340 428,000 999,220 2.3346 0.454 0.441 0.456 0.454 0.456 2,195,495 0.4551 0.00%
2015-01-21 0 2.330 2.250 2.340 2.320 2.340 440,000 1,025,720 2.3312 0.454 0.439 0.456 0.452 0.456 2,257,051 0.4545 0.43%
2015-01-20 0 2.320 2.310 2.360 2.190 2.340 610,000 1,395,680 2.2880 0.452 0.450 0.460 0.427 0.456 3,129,093 0.4460 -0.43%
2015-01-19 0 2.330 2.280 2.350 2.300 2.410 388,000 911,460 2.3491 0.454 0.444 0.458 0.448 0.470 1,990,309 0.4579 -3.32%
2015-01-16 0 2.410 2.380 2.420 2.330 2.450 406,000 982,620 2.4202 0.470 0.464 0.472 0.454 0.478 2,082,642 0.4718 -1.63%
2015-01-15 0 2.450 2.390 2.460 2.420 2.460 310,000 760,860 2.4544 0.478 0.466 0.480 0.472 0.480 1,590,195 0.4785 -1.21%
2015-01-14 0 2.480 2.450 2.500 2.390 2.520 592,000 1,460,200 2.4666 0.483 0.478 0.487 0.466 0.491 3,036,759 0.4808 -1.98%
2015-01-13 0 2.530 2.410 2.540 2.490 2.530 920,000 2,302,600 2.5028 0.493 0.470 0.495 0.485 0.493 4,719,288 0.4879 1.61%
2015-01-12 0 2.490 2.410 2.500 2.480 2.510 842,000 2,100,120 2.4942 0.485 0.470 0.487 0.483 0.489 4,319,175 0.4862 0.00%
2015-01-09 0 2.490 2.450 2.500 2.450 2.500 860,000 2,136,140 2.4839 0.485 0.478 0.487 0.478 0.487 4,411,509 0.4842 1.22%
2015-01-08 0 2.460 2.360 2.460 2.450 2.460 850,000 2,083,040 2.4506 0.480 0.460 0.480 0.478 0.480 4,360,212 0.4777 0.41%
2015-01-07 0 2.450 2.440 2.480 2.420 2.450 792,000 1,927,040 2.4331 0.478 0.476 0.483 0.472 0.478 4,062,692 0.4743 1.24%
2015-01-06 0 2.420 2.350 2.430 2.380 2.430 844,000 2,036,420 2.4128 0.472 0.458 0.474 0.464 0.474 4,329,434 0.4704 1.68%
2015-01-05 0 2.380 2.380 2.420 2.350 2.450 914,000 2,193,660 2.4001 0.464 0.464 0.472 0.458 0.478 4,688,510 0.4679 1.28%
2015-01-02 0 2.350 2.260 2.390 2.270 2.390 830,000 1,972,720 2.3768 0.458 0.441 0.466 0.443 0.466 4,257,619 0.4633 0.00%
2014-12-31 0 2.350 2.350 - 2.220 2.350 264,000 614,420 2.3273 0.458 0.458 - 0.433 0.458 1,354,231 0.4537 1.73%
2014-12-30 0 2.310 2.280 2.310 2.280 2.310 884,000 2,024,340 2.2900 0.450 0.444 0.450 0.444 0.450 4,534,620 0.4464 1.32%
2014-12-29 0 2.280 2.220 2.290 2.270 2.290 866,000 1,975,300 2.2809 0.444 0.433 0.446 0.443 0.446 4,442,287 0.4447 0.44%
2014-12-24 0 2.270 2.220 2.280 2.270 2.270 602,000 1,366,540 2.2700 0.443 0.433 0.444 0.443 0.443 3,088,056 0.4425 -0.87%
2014-12-23 0 2.290 2.230 2.300 2.250 2.290 918,000 2,073,240 2.2584 0.446 0.435 0.448 0.439 0.446 4,709,029 0.4403 -0.87%
2014-12-22 0 2.310 2.240 2.320 2.300 2.330 822,000 1,902,860 2.3149 0.450 0.437 0.452 0.448 0.454 4,216,582 0.4513 0.43%
2014-12-19 0 2.300 2.260 2.350 2.230 2.300 1,126,000 2,531,780 2.2485 0.448 0.441 0.458 0.435 0.448 5,775,999 0.4383 2.22%
2014-12-18 0 2.250 2.220 2.250 2.200 2.310 960,000 2,193,260 2.2846 0.439 0.433 0.439 0.429 0.450 4,924,475 0.4454 -1.75%
2014-12-17 0 2.290 2.210 2.290 2.260 2.290 870,000 1,984,180 2.2807 0.446 0.431 0.446 0.441 0.446 4,462,805 0.4446 1.33%
2014-12-16 0 2.260 2.210 2.260 2.260 2.280 788,000 1,789,000 2.2703 0.441 0.431 0.441 0.441 0.444 4,042,173 0.4426 -0.88%
2014-12-15 0 2.280 2.230 2.290 2.250 2.290 880,000 2,007,940 2.2818 0.444 0.435 0.446 0.439 0.446 4,514,102 0.4448 0.00%
2014-12-12 0 2.280 2.270 2.310 2.210 2.310 1,088,000 2,484,660 2.2837 0.444 0.443 0.450 0.431 0.450 5,581,071 0.4452 -1.30%
2014-12-11 0 2.310 2.260 2.320 2.200 2.330 862,000 1,995,240 2.3147 0.450 0.441 0.452 0.429 0.454 4,421,768 0.4512 -0.43%
2014-12-10 0 2.320 2.250 2.320 2.200 2.320 1,018,000 2,290,640 2.2501 0.452 0.439 0.452 0.429 0.452 5,221,995 0.4387 4.98%
2014-12-09 0 2.210 2.210 2.270 2.210 2.350 656,000 1,520,780 2.3183 0.431 0.431 0.443 0.431 0.458 3,365,058 0.4519 -5.56%
2014-12-08 0 2.340 2.280 2.340 2.350 2.390 766,000 1,814,520 2.3688 0.456 0.444 0.456 0.458 0.466 3,929,320 0.4618 -1.27%
2014-12-05 0 2.370 2.380 2.400 2.250 2.370 992,000 2,325,280 2.3440 0.462 0.464 0.468 0.439 0.462 5,088,624 0.4570 2.16%
2014-12-04 0 2.320 2.320 2.350 2.200 2.320 1,084,000 2,478,880 2.2868 0.452 0.452 0.458 0.429 0.452 5,560,553 0.4458 4.04%
2014-12-03 0 2.230 2.220 2.290 2.230 2.370 914,000 2,105,860 2.3040 0.435 0.433 0.446 0.435 0.462 4,688,510 0.4492 -5.11%
2014-12-02 0 2.350 2.350 2.380 2.120 2.460 924,000 2,163,620 2.3416 0.458 0.458 0.464 0.413 0.480 4,739,807 0.4565 -5.24%
2014-12-01 0 2.480 2.420 2.490 2.350 2.550 986,000 2,396,820 2.4309 0.483 0.472 0.485 0.458 0.497 5,057,846 0.4739 -2.75%
2014-11-28 0 2.550 2.460 2.560 2.460 2.650 880,000 2,272,260 2.5821 0.497 0.480 0.499 0.480 0.517 4,514,102 0.5034 -0.78%
2014-11-27 0 2.570 2.460 2.630 2.500 2.570 842,000 2,160,920 2.5664 0.501 0.480 0.513 0.487 0.501 4,319,175 0.5003 0.78%
2014-11-26 0 2.550 2.440 2.550 2.500 2.550 856,000 2,163,980 2.5280 0.497 0.476 0.497 0.487 0.497 4,390,990 0.4928 2.00%
2014-11-25 0 2.500 2.380 2.530 2.480 2.530 814,000 2,030,140 2.4940 0.487 0.464 0.493 0.483 0.493 4,175,544 0.4862 2.04%
2014-11-24 0 2.450 2.360 2.460 2.430 2.460 888,000 2,176,860 2.4514 0.478 0.460 0.480 0.474 0.480 4,555,139 0.4779 0.82%
2014-11-21 0 2.430 2.360 2.440 2.370 2.450 992,000 2,415,400 2.4349 0.474 0.460 0.476 0.462 0.478 5,088,624 0.4747 0.41%
2014-11-20 0 2.420 2.370 2.430 2.390 2.450 844,000 2,048,300 2.4269 0.472 0.462 0.474 0.466 0.478 4,329,434 0.4731 2.11%
2014-11-19 0 2.370 2.360 2.370 2.370 2.520 888,000 2,214,540 2.4939 0.462 0.460 0.462 0.462 0.491 4,555,139 0.4862 -5.95%
2014-11-18 0 2.520 2.440 2.520 2.510 2.540 2,840,000 7,122,340 2.5079 0.491 0.476 0.491 0.489 0.495 14,568,238 0.4889 0.40%
2014-11-17 0 2.510 2.440 2.520 2.500 2.530 814,000 2,049,300 2.5176 0.489 0.476 0.491 0.487 0.493 4,175,544 0.4908 0.40%
2014-11-14 0 2.500 2.380 2.500 2.450 2.500 780,000 1,930,160 2.4746 0.487 0.464 0.487 0.478 0.487 4,001,136 0.4824 2.04%
2014-11-13 0 2.450 2.440 2.450 2.340 2.460 1,064,000 2,576,380 2.4214 0.478 0.476 0.478 0.456 0.480 5,457,960 0.4720 1.24%
2014-11-12 0 2.420 2.390 2.420 2.410 2.570 694,000 1,744,840 2.5142 0.472 0.466 0.472 0.470 0.501 3,559,985 0.4901 -5.10%
2014-11-11 0 2.550 2.510 2.550 2.510 2.560 878,000 2,234,680 2.5452 0.497 0.489 0.497 0.489 0.499 4,503,843 0.4962 0.39%
2014-11-10 0 2.540 2.500 2.550 2.540 2.600 838,000 2,158,480 2.5758 0.495 0.487 0.497 0.495 0.507 4,298,656 0.5021 -1.55%
2014-11-07 0 2.580 2.500 2.580 2.470 2.600 584,000 1,491,620 2.5541 0.503 0.487 0.503 0.482 0.507 2,995,722 0.4979 -0.77%
2014-11-06 0 2.600 2.540 2.600 2.580 2.620 882,000 2,283,900 2.5895 0.507 0.495 0.507 0.503 0.511 4,524,361 0.5048 0.39%
2014-11-05 0 2.590 2.500 2.600 2.570 2.610 748,000 1,941,220 2.5952 0.505 0.487 0.507 0.501 0.509 3,836,987 0.5059 0.39%
2014-11-04 0 2.580 2.480 2.590 2.540 2.590 764,000 1,965,140 2.5722 0.503 0.483 0.505 0.495 0.505 3,919,061 0.5014 1.98%
2014-11-03 0 2.530 2.520 2.540 2.460 2.550 578,000 1,439,260 2.4901 0.493 0.491 0.495 0.480 0.497 2,964,944 0.4854 1.20%
2014-10-31 0 2.500 2.450 2.620 2.380 2.540 1,104,000 2,731,840 2.4745 0.487 0.478 0.511 0.464 0.495 5,663,146 0.4824 0.00%
2014-10-30 0 2.500 2.450 2.500 2.460 2.530 936,000 2,350,760 2.5115 0.487 0.478 0.487 0.480 0.493 4,801,363 0.4896 0.00%
2014-10-29 0 2.500 2.430 2.500 2.400 2.510 860,000 2,132,020 2.4791 0.487 0.474 0.487 0.468 0.489 4,411,509 0.4833 -0.79%
2014-10-28 0 2.520 2.470 2.530 2.450 2.590 670,000 1,708,240 2.5496 0.491 0.482 0.493 0.478 0.505 3,436,873 0.4970 -1.95%
2014-10-27 0 2.570 2.540 2.570 2.550 2.600 898,000 2,325,520 2.5897 0.501 0.495 0.501 0.497 0.507 4,606,436 0.5048 -2.28%
2014-10-24 0 2.630 2.580 2.640 2.580 2.680 804,000 2,132,980 2.6530 0.513 0.503 0.515 0.503 0.522 4,124,248 0.5172 -1.50%
2014-10-23 0 2.670 2.650 2.680 2.660 2.740 880,000 2,352,820 2.6737 0.521 0.517 0.522 0.519 0.534 4,514,102 0.5212 -3.61%
2014-10-22 0 2.770 2.750 2.770 2.600 2.770 1,010,000 2,671,140 2.6447 0.540 0.536 0.540 0.507 0.540 5,180,958 0.5156 4.92%
2014-10-21 0 2.640 2.600 2.650 2.590 2.710 830,000 2,200,240 2.6509 0.515 0.507 0.517 0.505 0.528 4,257,619 0.5168 -0.75%
2014-10-20 0 2.660 2.590 2.670 2.660 2.680 848,000 2,260,960 2.6662 0.519 0.505 0.521 0.519 0.522 4,349,953 0.5198 0.00%
2014-10-17 0 2.660 2.560 2.670 2.570 2.700 818,000 2,186,820 2.6734 0.519 0.499 0.521 0.501 0.526 4,196,063 0.5212 -0.37%
2014-10-16 0 2.670 2.670 2.690 2.610 2.690 1,032,000 2,758,200 2.6727 0.521 0.521 0.524 0.509 0.524 5,293,810 0.5210 -1.48%
2014-10-15 0 2.710 2.600 2.720 2.610 2.710 844,000 2,262,960 2.6812 0.528 0.507 0.530 0.509 0.528 4,329,434 0.5227 0.37%
2014-10-14 0 2.700 2.630 2.710 2.640 2.700 886,000 2,376,900 2.6827 0.526 0.513 0.528 0.515 0.526 4,544,880 0.5230 3.05%
2014-10-13 0 2.620 2.590 2.680 2.610 2.680 866,000 2,314,660 2.6728 0.511 0.505 0.522 0.509 0.522 4,442,287 0.5211 -2.96%
2014-10-10 0 2.700 2.700 2.720 2.620 2.730 1,016,000 2,735,560 2.6925 0.526 0.526 0.530 0.511 0.532 5,211,736 0.5249 0.00%
2014-10-09 0 2.700 2.580 2.700 2.590 2.740 828,000 2,227,540 2.6903 0.526 0.503 0.526 0.505 0.534 4,247,359 0.5245 0.00%
2014-10-08 0 2.700 2.620 2.700 2.490 2.740 1,204,000 3,190,920 2.6503 0.526 0.511 0.526 0.485 0.534 6,176,112 0.5167 10.20%
2014-10-07 0 2.450 2.420 2.450 2.270 2.510 1,028,000 2,508,160 2.4398 0.478 0.472 0.478 0.443 0.489 5,273,292 0.4756 2.94%
2014-10-06 0 2.380 2.350 2.380 2.360 2.540 444,000 1,099,840 2.4771 0.464 0.458 0.464 0.460 0.495 2,277,570 0.4829 -4.80%
2014-10-03 0 2.500 2.500 2.560 2.240 2.560 262,000 647,900 2.4729 0.487 0.487 0.499 0.437 0.499 1,343,971 0.4821 -2.34%
2014-09-30 0 2.560 2.520 2.560 2.530 2.740 344,000 922,520 2.6817 0.499 0.491 0.499 0.493 0.534 1,764,603 0.5228 -4.83%
2014-09-29 0 2.690 2.620 2.690 2.670 2.710 456,000 1,230,320 2.6981 0.524 0.511 0.524 0.521 0.528 2,339,126 0.5260 -0.37%
2014-09-26 0 2.700 2.610 2.710 2.620 2.740 510,000 1,390,380 2.7262 0.526 0.509 0.528 0.511 0.534 2,616,127 0.5315 0.75%
2014-09-25 0 2.680 2.620 2.700 2.630 2.740 400,000 1,087,320 2.7183 0.522 0.511 0.526 0.513 0.534 2,051,864 0.5299 -1.11%
2014-09-24 0 2.710 2.600 2.710 2.620 2.720 468,000 1,246,080 2.6626 0.528 0.507 0.528 0.511 0.530 2,400,681 0.5191 2.26%
2014-09-23 0 2.650 2.610 2.660 2.640 2.760 428,000 1,156,940 2.7031 0.517 0.509 0.519 0.515 0.538 2,195,495 0.5270 -2.57%
2014-09-22 0 2.720 2.650 2.720 2.660 2.720 428,000 1,160,540 2.7115 0.530 0.517 0.530 0.519 0.530 2,195,495 0.5286 0.37%
2014-09-19 0 2.710 2.630 2.720 2.640 2.710 422,000 1,134,900 2.6893 0.528 0.513 0.530 0.515 0.528 2,164,717 0.5243 2.26%
2014-09-18 0 2.650 2.630 2.700 2.650 2.720 484,000 1,312,080 2.7109 0.517 0.513 0.526 0.517 0.530 2,482,756 0.5285 -2.57%
2014-09-17 0 2.720 2.630 2.730 2.660 2.730 522,000 1,413,780 2.7084 0.530 0.513 0.532 0.519 0.532 2,677,683 0.5280 1.49%
2014-09-16 0 2.680 2.600 2.680 2.680 2.700 408,000 1,096,800 2.6882 0.522 0.507 0.522 0.522 0.526 2,092,902 0.5241 0.00%
2014-09-15 0 2.680 2.630 2.700 2.630 2.700 350,000 931,300 2.6609 0.522 0.513 0.526 0.513 0.526 1,795,381 0.5187 0.00%
2014-09-12 0 2.680 2.660 2.680 2.680 2.710 328,000 887,020 2.7043 0.522 0.519 0.522 0.522 0.528 1,682,529 0.5272 -0.74%
2014-09-11 0 2.700 2.640 2.720 2.680 2.720 378,000 1,022,020 2.7038 0.526 0.515 0.530 0.522 0.530 1,939,012 0.5271 -1.10%
2014-09-10 0 2.730 2.680 2.730 2.680 2.760 398,000 1,083,580 2.7226 0.532 0.522 0.532 0.522 0.538 2,041,605 0.5307 0.37%
2014-09-08 0 2.720 2.660 2.720 2.690 2.720 482,000 1,305,180 2.7078 0.530 0.519 0.530 0.524 0.530 2,472,497 0.5279 0.74%
2014-09-05 0 2.700 2.650 2.700 2.650 2.710 374,000 1,008,720 2.6971 0.526 0.517 0.526 0.517 0.528 1,918,493 0.5258 3.05%
2014-09-04 0 2.620 2.610 2.700 2.620 2.700 424,000 1,139,440 2.6874 0.511 0.509 0.526 0.511 0.526 2,174,976 0.5239 -2.96%
2014-09-03 0 2.700 2.620 2.700 2.550 2.700 436,000 1,156,360 2.6522 0.526 0.511 0.526 0.497 0.526 2,236,532 0.5170 3.05%
2014-09-02 0 2.620 2.620 2.680 2.600 2.710 388,000 1,038,280 2.6760 0.511 0.511 0.522 0.507 0.528 1,990,309 0.5217 -2.96%
2014-09-01 0 2.700 2.630 2.710 2.680 2.720 462,000 1,245,720 2.6964 0.526 0.513 0.528 0.522 0.530 2,369,903 0.5256 1.12%
2014-08-29 0 2.670 2.640 2.680 2.670 2.750 410,000 1,103,400 2.6912 0.521 0.515 0.522 0.521 0.536 2,103,161 0.5246 -2.55%
2014-08-28 0 2.740 2.630 2.740 2.630 2.770 460,000 1,254,780 2.7278 0.534 0.513 0.534 0.513 0.540 2,359,644 0.5318 -2.14%
2014-08-27 0 2.800 2.580 2.800 2.530 2.820 876,000 2,347,060 2.6793 0.546 0.503 0.546 0.493 0.550 4,493,583 0.5223 5.66%
2014-08-26 0 2.650 2.630 2.650 2.650 2.740 452,000 1,215,100 2.6883 0.517 0.513 0.517 0.517 0.534 2,318,607 0.5241 -3.99%
2014-08-25 0 2.760 2.630 2.790 2.640 2.780 460,000 1,242,560 2.7012 0.538 0.513 0.544 0.515 0.542 2,359,644 0.5266 -1.43%
2014-08-22 0 2.800 2.720 2.800 2.700 2.820 400,000 1,104,840 2.7621 0.546 0.530 0.546 0.526 0.550 2,051,864 0.5385 3.70%
2014-08-21 0 2.700 2.630 2.700 2.700 2.750 1,422,000 3,848,440 2.7064 0.526 0.513 0.526 0.526 0.536 7,294,378 0.5276 -1.82%
2014-08-20 0 2.750 2.690 2.760 2.740 2.780 462,000 1,269,880 2.7487 0.536 0.524 0.538 0.534 0.542 2,369,903 0.5358 -1.08%
2014-08-19 0 2.780 2.690 2.790 2.770 2.820 370,000 1,031,500 2.7878 0.542 0.524 0.544 0.540 0.550 1,897,975 0.5435 -0.36%
2014-08-18 0 2.790 2.710 2.790 2.780 2.820 416,000 1,158,420 2.7847 0.544 0.528 0.544 0.542 0.550 2,133,939 0.5429 1.45%
2014-08-15 0 2.750 2.740 2.750 2.740 2.810 504,000 1,386,640 2.7513 0.536 0.534 0.536 0.534 0.548 2,585,349 0.5363 -1.79%
2014-08-14 0 2.800 2.750 2.810 2.710 2.820 502,000 1,405,920 2.8006 0.546 0.536 0.548 0.528 0.550 2,575,090 0.5460 0.00%
2014-08-13 0 2.800 2.760 2.800 2.680 2.800 592,000 1,644,540 2.7779 0.546 0.538 0.546 0.522 0.546 3,036,759 0.5415 0.36%
2014-08-12 0 2.790 2.720 2.800 2.680 2.810 470,000 1,308,540 2.7841 0.544 0.530 0.546 0.522 0.548 2,410,941 0.5428 0.00%
2014-08-11 0 2.790 2.800 2.830 2.740 2.800 500,000 1,378,080 2.7562 0.544 0.546 0.552 0.534 0.546 2,564,831 0.5373 3.33%
2014-08-08 0 2.700 2.650 2.700 2.650 2.830 414,000 1,145,980 2.7681 0.526 0.517 0.526 0.517 0.552 2,123,680 0.5396 -2.53%
2014-08-07 0 2.770 2.730 2.770 2.760 2.820 462,000 1,285,980 2.7835 0.540 0.532 0.540 0.538 0.550 2,369,903 0.5426 1.47%
2014-08-06 0 2.730 2.680 2.730 2.710 2.760 432,000 1,182,280 2.7368 0.532 0.522 0.532 0.528 0.538 2,216,014 0.5335 -2.50%
2014-08-05 0 2.800 2.740 2.800 2.790 2.850 432,000 1,217,160 2.8175 0.546 0.534 0.546 0.544 0.556 2,216,014 0.5493 1.08%
2014-08-04 0 2.770 2.730 2.770 2.710 2.790 642,000 1,771,280 2.7590 0.540 0.532 0.540 0.528 0.544 3,293,242 0.5379 2.59%
2014-08-01 0 2.700 2.680 2.700 2.680 2.800 610,000 1,673,140 2.7429 0.526 0.522 0.526 0.522 0.546 3,129,093 0.5347 -2.53%
2014-07-31 0 2.770 2.700 2.770 2.600 2.820 980,000 2,608,780 2.6620 0.540 0.526 0.540 0.507 0.550 5,027,068 0.5189 6.13%
2014-07-30 0 2.610 2.540 2.610 2.540 2.750 428,000 1,113,020 2.6005 0.509 0.495 0.509 0.495 0.536 2,195,495 0.5070 -3.33%
2014-07-29 0 2.700 2.610 2.770 2.650 2.720 2,208,000 5,881,580 2.6638 0.526 0.509 0.540 0.517 0.530 11,326,292 0.5193 0.00%
2014-07-28 0 2.700 2.600 2.700 2.660 2.720 448,000 1,206,480 2.6930 0.526 0.507 0.526 0.519 0.530 2,298,088 0.5250 0.37%
2014-07-25 0 2.690 2.580 2.700 2.650 2.710 398,000 1,069,020 2.6860 0.524 0.503 0.526 0.517 0.528 2,041,605 0.5236 1.13%
2014-07-24 0 2.660 2.660 2.690 2.620 2.680 412,000 1,088,640 2.6423 0.519 0.519 0.524 0.511 0.522 2,113,420 0.5151 1.53%
2014-07-23 0 2.620 2.600 2.640 2.600 2.640 2,432,000 6,335,620 2.6051 0.511 0.507 0.515 0.507 0.515 12,475,336 0.5079 -0.38%
2014-07-22 0 2.630 2.590 2.640 2.600 2.810 820,000 2,217,760 2.7046 0.513 0.505 0.515 0.507 0.548 4,206,322 0.5272 -5.40%
2014-07-21 0 2.780 2.690 2.780 2.660 2.880 796,000 2,222,040 2.7915 0.542 0.524 0.542 0.519 0.561 4,083,210 0.5442 0.72%
2014-07-18 0 2.760 2.700 2.850 2.650 2.930 612,000 1,752,840 2.8641 0.538 0.526 0.556 0.517 0.571 3,139,353 0.5583 -3.83%
2014-07-17 0 2.870 2.750 2.880 2.750 2.930 618,000 1,771,020 2.8657 0.559 0.536 0.561 0.536 0.571 3,170,131 0.5587 0.00%
2014-07-16 0 2.870 2.770 2.870 2.760 2.870 544,000 1,524,820 2.8030 0.559 0.540 0.559 0.538 0.559 2,790,536 0.5464 2.87%
2014-07-15 0 2.790 2.670 2.800 2.560 2.790 784,000 2,125,900 2.7116 0.544 0.521 0.546 0.499 0.544 4,021,654 0.5286 5.28%
2014-07-14 0 2.650 2.650 2.840 2.640 2.840 454,000 1,266,040 2.7886 0.517 0.517 0.554 0.515 0.554 2,328,866 0.5436 -3.99%
2014-07-11 0 2.760 2.670 2.830 2.670 2.980 364,000 1,060,020 2.9121 0.538 0.521 0.552 0.521 0.581 1,867,197 0.5677 -7.07%
2014-07-10 0 2.970 2.800 2.980 2.860 2.990 512,000 1,516,340 2.9616 0.579 0.546 0.581 0.558 0.583 2,626,387 0.5773 -1.33%
2014-07-09 0 3.010 2.900 3.010 2.900 3.010 482,000 1,439,920 2.9874 0.587 0.565 0.587 0.565 0.587 2,472,497 0.5824 1.69%
2014-07-08 0 2.960 2.920 2.970 2.960 3.030 362,000 1,083,780 2.9939 0.577 0.569 0.579 0.577 0.591 1,856,937 0.5836 -1.33%
2014-07-07 0 3.000 2.990 3.000 3.000 3.050 330,000 1,005,800 3.0479 0.585 0.583 0.585 0.585 0.595 1,692,788 0.5942 -1.96%
2014-07-04 0 3.060 3.050 3.060 3.060 3.170 246,000 767,100 3.1183 0.597 0.595 0.597 0.597 0.618 1,261,897 0.6079 -1.92%
2014-07-03 0 3.120 3.020 3.260 3.030 3.120 316,000 962,820 3.0469 0.608 0.589 0.636 0.591 0.608 1,620,973 0.5940 0.00%
2014-07-02 0 3.120 3.050 3.150 3.030 3.150 596,000 1,821,560 3.0563 0.608 0.595 0.614 0.591 0.614 3,057,278 0.5958 2.30%
2014-06-30 0 3.050 3.030 3.060 3.050 3.070 374,000 1,140,740 3.0501 0.595 0.591 0.597 0.595 0.598 1,918,493 0.5946 0.00%
2014-06-27 0 3.050 3.030 3.060 3.050 3.160 502,000 1,560,040 3.1076 0.595 0.591 0.597 0.595 0.616 2,575,090 0.6058 -2.24%
2014-06-26 0 3.120 3.040 3.140 3.050 3.210 662,000 2,090,380 3.1577 0.608 0.593 0.612 0.595 0.626 3,395,836 0.6156 -2.50%
2014-06-25 0 3.200 3.150 3.200 3.070 3.210 566,000 1,790,200 3.1629 0.624 0.614 0.624 0.598 0.626 2,903,388 0.6166 3.56%
2014-06-24 0 3.090 2.980 3.100 3.080 3.180 396,000 1,251,580 3.1606 0.602 0.581 0.604 0.600 0.620 2,031,346 0.6161 0.00%
2014-06-23 0 3.090 2.980 3.220 2.980 3.210 438,000 1,360,000 3.1050 0.602 0.581 0.628 0.581 0.626 2,246,792 0.6053 -0.32%
2014-06-20 0 3.100 3.070 3.100 3.100 3.190 202,000 640,720 3.1719 0.604 0.598 0.604 0.604 0.622 1,036,192 0.6183 -2.52%
2014-06-19 0 3.180 3.130 3.190 3.180 3.210 374,000 1,195,500 3.1965 0.620 0.610 0.622 0.620 0.626 1,918,493 0.6231 -0.62%
2014-06-18 0 3.200 3.130 3.220 3.140 3.210 420,000 1,336,740 3.1827 0.624 0.610 0.628 0.612 0.626 2,154,458 0.6205 -0.31%
2014-06-17 0 3.210 3.180 3.220 3.190 3.260 434,000 1,395,880 3.2163 0.626 0.620 0.628 0.622 0.636 2,226,273 0.6270 -1.83%
2014-06-16 0 3.270 3.150 3.270 3.270 3.320 410,000 1,352,440 3.2986 0.637 0.614 0.637 0.637 0.647 2,103,161 0.6431 1.55%
2014-06-13 0 3.220 3.150 3.220 3.220 3.310 470,000 1,533,840 3.2635 0.628 0.614 0.628 0.628 0.645 2,410,941 0.6362 0.00%
2014-06-12 0 3.220 3.200 3.220 3.210 3.270 560,000 1,817,300 3.2452 0.628 0.624 0.628 0.626 0.637 2,872,610 0.6326 -1.23%
2014-06-11 0 3.260 3.260 3.280 3.240 3.310 458,000 1,508,980 3.2947 0.636 0.636 0.639 0.632 0.645 2,349,385 0.6423 -1.81%
2014-06-10 0 3.320 3.270 3.320 3.290 3.400 484,000 1,633,320 3.3746 0.647 0.637 0.647 0.641 0.663 2,482,756 0.6579 -1.78%
2014-06-09 0 3.380 3.310 3.380 3.260 3.460 484,000 1,629,640 3.3670 0.659 0.645 0.659 0.636 0.675 2,482,756 0.6564 -0.29%
2014-06-06 0 3.390 3.280 3.390 3.150 3.400 398,000 1,307,320 3.2847 0.661 0.639 0.661 0.614 0.663 2,041,605 0.6403 2.73%
2014-06-05 0 3.300 3.300 3.360 3.300 3.450 566,000 1,906,760 3.3688 0.643 0.643 0.655 0.643 0.673 2,903,388 0.6567 -2.94%
2014-06-04 0 3.400 3.350 3.400 3.380 3.470 402,000 1,385,040 3.4454 0.663 0.653 0.663 0.659 0.676 2,062,124 0.6717 0.29%
2014-06-03 0 3.390 3.340 3.400 3.380 3.410 446,000 1,517,000 3.4013 0.661 0.651 0.663 0.659 0.665 2,287,829 0.6631 -2.02%
2014-05-30 0 3.460 3.340 3.480 3.340 3.480 486,000 1,675,640 3.4478 0.675 0.651 0.678 0.651 0.678 2,493,015 0.6721 -0.29%
2014-05-29 0 3.470 3.400 3.510 3.400 3.530 246,000 864,400 3.5138 0.676 0.663 0.684 0.663 0.688 1,261,897 0.6850 -0.86%
2014-05-28 0 3.500 3.470 3.500 3.500 3.540 324,000 1,141,100 3.5219 0.682 0.676 0.682 0.682 0.690 1,662,010 0.6866 -0.28%
2014-05-27 0 3.510 3.470 3.510 3.500 3.510 464,000 1,627,900 3.5084 0.684 0.676 0.684 0.682 0.684 2,380,163 0.6839 0.29%
2014-05-26 0 3.500 3.460 3.510 3.470 3.530 514,000 1,800,700 3.5033 0.682 0.675 0.684 0.676 0.688 2,636,646 0.6830 -0.57%
2014-05-23 0 3.520 3.480 3.520 3.520 3.540 410,000 1,447,560 3.5306 0.686 0.678 0.686 0.686 0.690 2,103,161 0.6883 -0.56%
2014-05-22 0 3.540 3.460 3.550 3.520 3.560 462,000 1,633,040 3.5347 0.690 0.675 0.692 0.686 0.694 2,369,903 0.6891 0.28%
2014-05-21 0 3.530 3.430 3.550 3.480 3.560 468,000 1,654,120 3.5344 0.688 0.669 0.692 0.678 0.694 2,400,681 0.6890 0.86%
2014-05-20 0 3.500 3.440 3.510 3.450 3.590 492,000 1,745,580 3.5479 0.682 0.671 0.684 0.673 0.700 2,523,793 0.6916 -0.85%
2014-05-19 0 3.530 3.470 3.540 3.480 3.610 442,000 1,567,380 3.5461 0.688 0.676 0.690 0.678 0.704 2,267,310 0.6913 0.86%
2014-05-16 0 3.500 3.440 3.500 3.440 3.570 414,000 1,449,380 3.5009 0.682 0.671 0.682 0.671 0.696 2,123,680 0.6825 0.00%
2014-05-15 0 3.500 3.460 3.550 3.470 3.590 418,000 1,483,000 3.5478 0.682 0.675 0.692 0.676 0.700 2,144,198 0.6916 -0.28%
2014-05-14 0 3.510 3.490 3.590 3.500 3.620 416,000 1,494,320 3.5921 0.684 0.680 0.700 0.682 0.706 2,133,939 0.7003 -2.23%
2014-05-13 0 3.590 3.480 3.600 3.570 3.640 450,000 1,624,160 3.6092 0.700 0.678 0.702 0.696 0.710 2,308,348 0.7036 1.41%
2014-05-12 0 3.540 3.440 3.550 3.450 3.640 400,000 1,439,640 3.5991 0.690 0.671 0.692 0.673 0.710 2,051,864 0.7016 0.28%
2014-05-09 0 3.530 3.520 3.620 3.530 3.630 406,000 1,465,420 3.6094 0.688 0.686 0.706 0.688 0.708 2,082,642 0.7036 -1.40%
2014-05-08 0 3.580 3.580 3.610 3.580 3.640 358,000 1,299,040 3.6286 0.698 0.698 0.704 0.698 0.710 1,836,419 0.7074 0.56%
2014-05-07 0 3.560 3.550 3.610 3.550 3.620 454,000 1,627,940 3.5858 0.694 0.692 0.704 0.692 0.706 2,328,866 0.6990 -0.84%
2014-05-05 0 3.590 3.560 3.600 3.480 3.590 422,000 1,500,660 3.5561 0.700 0.694 0.702 0.678 0.700 2,164,717 0.6932 3.16%
2014-05-02 0 3.480 3.480 3.600 3.480 3.590 356,000 1,264,720 3.5526 0.678 0.678 0.702 0.678 0.700 1,826,159 0.6926 -1.06%
2014-04-30 0 3.600 3.590 3.600 3.540 3.600 446,000 1,595,480 3.5773 0.686 0.684 0.686 0.674 0.686 2,341,688 0.6813 0.56%
2014-04-29 0 3.580 3.560 3.580 3.550 3.670 506,000 1,838,020 3.6325 0.682 0.678 0.682 0.676 0.699 2,656,713 0.6918 0.00%
2014-04-28 0 3.580 3.580 3.650 3.560 3.640 1,898,000 6,732,220 3.5470 0.682 0.682 0.695 0.678 0.693 9,965,299 0.6756 -1.65%
2014-04-25 0 3.640 3.560 3.650 3.600 3.640 556,000 2,022,380 3.6374 0.693 0.678 0.695 0.686 0.693 2,919,234 0.6928 0.28%
2014-04-24 0 3.630 3.610 3.690 3.630 3.700 466,000 1,716,600 3.6837 0.691 0.688 0.703 0.691 0.705 2,446,696 0.7016 -1.63%
2014-04-23 0 3.690 3.620 3.690 3.640 3.690 632,000 2,328,200 3.6839 0.703 0.689 0.703 0.693 0.703 3,318,266 0.7016 -0.27%
2014-04-22 0 3.700 3.590 3.700 3.590 3.700 742,000 2,725,740 3.6735 0.705 0.684 0.705 0.684 0.705 3,895,812 0.6997 0.54%
2014-04-17 0 3.680 3.660 3.730 3.680 3.730 672,000 2,501,440 3.7224 0.701 0.697 0.710 0.701 0.710 3,528,283 0.7090 -0.81%
2014-04-16 0 3.710 3.590 3.720 3.600 3.710 548,000 1,997,300 3.6447 0.707 0.684 0.709 0.686 0.707 2,877,231 0.6942 2.20%
2014-04-15 0 3.630 3.630 3.660 3.630 3.700 1,066,000 3,879,320 3.6391 0.691 0.691 0.697 0.691 0.705 5,596,949 0.6931 -2.42%
2014-04-14 0 3.720 3.600 3.720 3.690 3.730 448,000 1,660,920 3.7074 0.709 0.686 0.709 0.703 0.710 2,352,189 0.7061 1.92%
2014-04-11 0 3.650 3.640 3.730 3.650 3.810 512,000 1,899,560 3.7101 0.695 0.693 0.710 0.695 0.726 2,688,215 0.7066 -1.08%
2014-04-10 0 3.690 3.610 3.720 3.610 3.700 544,000 1,987,500 3.6535 0.703 0.688 0.709 0.688 0.705 2,856,229 0.6958 0.82%
2014-04-09 0 3.660 3.550 3.660 3.600 3.660 492,000 1,779,340 3.6165 0.697 0.676 0.697 0.686 0.697 2,583,207 0.6888 0.55%
2014-04-08 0 3.640 3.610 3.660 3.610 3.700 412,000 1,501,620 3.6447 0.693 0.688 0.697 0.688 0.705 2,163,173 0.6942 0.28%
2014-04-07 0 3.630 3.610 3.650 3.620 3.750 448,000 1,635,840 3.6514 0.691 0.688 0.695 0.689 0.714 2,352,189 0.6955 -1.89%
2014-04-04 0 3.700 3.600 3.810 3.610 3.700 416,000 1,511,520 3.6335 0.705 0.686 0.726 0.688 0.705 2,184,175 0.6920 0.82%
2014-04-03 0 3.670 3.600 3.800 3.620 3.670 420,000 1,532,460 3.6487 0.699 0.686 0.724 0.689 0.699 2,205,177 0.6949 0.82%
2014-04-02 0 3.640 3.620 3.690 3.620 3.720 402,000 1,490,560 3.7079 0.693 0.689 0.703 0.689 0.709 2,110,669 0.7062 -1.36%
2014-04-01 0 3.690 3.540 3.690 3.690 3.730 510,000 1,889,940 3.7058 0.703 0.674 0.703 0.703 0.710 2,677,715 0.7058 1.37%
2014-03-31 0 3.640 3.570 3.650 3.640 3.810 576,000 2,128,700 3.6957 0.693 0.680 0.695 0.693 0.726 3,024,242 0.7039 1.39%
2014-03-28 0 3.590 3.580 3.670 3.520 3.790 518,000 1,907,840 3.6831 0.684 0.682 0.699 0.670 0.722 2,719,718 0.7015 -5.53%
2014-03-27 0 3.800 3.700 3.800 3.800 3.820 622,000 2,367,680 3.8066 0.724 0.705 0.724 0.724 0.728 3,265,762 0.7250 0.00%
2014-03-26 0 3.800 3.800 3.810 3.680 3.830 532,000 2,018,220 3.7936 0.724 0.724 0.726 0.701 0.729 2,793,224 0.7225 0.00%
2014-03-25 0 3.800 3.800 3.810 3.600 3.840 618,000 2,320,980 3.7556 0.724 0.724 0.726 0.686 0.731 3,244,760 0.7153 0.53%
2014-03-24 0 3.780 3.660 3.790 3.550 3.850 504,000 1,875,900 3.7220 0.720 0.697 0.722 0.676 0.733 2,646,212 0.7089 -0.26%
2014-03-21 0 3.790 3.690 3.800 3.690 3.800 438,000 1,635,220 3.7334 0.722 0.703 0.724 0.703 0.724 2,299,684 0.7111 0.00%
2014-03-20 0 3.790 3.700 3.800 3.780 3.810 472,000 1,793,460 3.7997 0.722 0.705 0.724 0.720 0.726 2,478,199 0.7237 1.07%
2014-03-19 0 3.750 3.710 3.760 3.690 3.830 374,000 1,403,720 3.7533 0.714 0.707 0.716 0.703 0.729 1,963,657 0.7148 -0.53%
2014-03-18 0 3.770 3.750 3.800 3.750 3.850 403,000 1,529,580 3.7955 0.718 0.714 0.724 0.714 0.733 2,115,920 0.7229 -0.79%
2014-03-17 0 3.800 3.790 3.810 3.780 3.860 488,000 1,858,360 3.8081 0.724 0.722 0.726 0.720 0.735 2,562,205 0.7253 -2.31%
2014-03-14 0 3.890 3.890 3.900 3.780 3.900 652,000 2,483,160 3.8085 0.741 0.741 0.743 0.720 0.743 3,423,274 0.7254 2.37%
2014-03-13 0 3.800 3.790 3.800 3.750 3.840 416,000 1,581,020 3.8005 0.724 0.722 0.724 0.714 0.731 2,184,175 0.7239 -0.26%
2014-03-12 0 3.810 3.750 3.820 3.760 3.850 434,000 1,659,340 3.8234 0.726 0.714 0.728 0.716 0.733 2,278,683 0.7282 -0.52%
2014-03-11 0 3.830 3.800 3.840 3.710 3.890 528,000 2,014,780 3.8159 0.729 0.724 0.731 0.707 0.741 2,772,222 0.7268 0.00%
2014-03-10 0 3.830 3.810 3.830 3.810 3.920 660,000 2,558,920 3.8772 0.729 0.726 0.729 0.726 0.747 3,465,278 0.7384 -0.26%
2014-03-07 0 3.840 3.840 3.850 3.780 3.900 569,000 2,177,600 3.8271 0.731 0.731 0.733 0.720 0.743 2,987,489 0.7289 -0.52%
2014-03-06 0 3.860 3.910 3.930 3.850 3.940 618,000 2,406,620 3.8942 0.735 0.745 0.749 0.733 0.750 3,244,760 0.7417 -1.28%
2014-03-05 0 3.910 3.860 3.940 3.800 3.950 602,000 2,343,860 3.8935 0.745 0.735 0.750 0.724 0.752 3,160,753 0.7416 0.26%
2014-03-04 0 3.900 3.820 3.900 3.760 3.900 696,000 2,674,140 3.8422 0.743 0.728 0.743 0.716 0.743 3,654,293 0.7318 0.26%
2014-03-03 0 3.890 3.890 3.900 3.760 3.950 1,628,000 6,299,900 3.8697 0.741 0.741 0.743 0.716 0.752 8,547,685 0.7370 0.26%
2014-02-28 0 3.880 3.850 3.890 3.740 3.880 1,008,000 3,842,560 3.8121 0.739 0.733 0.741 0.712 0.739 5,292,424 0.7260 3.19%
2014-02-27 0 3.760 3.720 3.760 3.750 3.790 456,000 1,722,960 3.7784 0.716 0.709 0.716 0.714 0.722 2,394,192 0.7196 -1.31%
2014-02-26 0 3.810 3.760 3.810 3.810 3.860 444,000 1,699,340 3.8273 0.726 0.716 0.726 0.726 0.735 2,331,187 0.7290 0.00%
2014-02-25 0 3.810 3.770 3.810 3.780 3.870 372,000 1,426,440 3.8345 0.726 0.718 0.726 0.720 0.737 1,953,157 0.7303 0.26%
2014-02-24 0 3.800 3.790 3.800 3.750 3.870 510,000 1,953,880 3.8311 0.724 0.722 0.724 0.714 0.737 2,677,715 0.7297 -0.78%
2014-02-21 0 3.830 3.780 3.830 3.700 3.830 472,000 1,790,400 3.7932 0.729 0.720 0.729 0.705 0.729 2,478,199 0.7225 0.79%
2014-02-20 0 3.800 3.790 3.800 3.700 3.850 326,000 1,237,920 3.7973 0.724 0.722 0.724 0.705 0.733 1,711,637 0.7232 0.26%
2014-02-19 0 3.790 3.780 3.800 3.690 3.830 444,000 1,680,180 3.7842 0.722 0.720 0.724 0.703 0.729 2,331,187 0.7207 -0.52%
2014-02-18 0 3.810 3.790 3.810 3.800 3.890 510,000 1,953,840 3.8311 0.726 0.722 0.726 0.724 0.741 2,677,715 0.7297 -0.26%
2014-02-17 0 3.820 3.760 3.830 3.810 3.870 406,000 1,559,460 3.8410 0.728 0.716 0.729 0.726 0.737 2,131,671 0.7316 0.53%
2014-02-14 0 3.800 3.760 3.820 3.800 3.860 414,000 1,585,840 3.8305 0.724 0.716 0.728 0.724 0.735 2,173,674 0.7296 -0.52%
2014-02-13 0 3.820 3.780 3.820 3.820 3.880 412,000 1,588,760 3.8562 0.728 0.720 0.728 0.728 0.739 2,163,173 0.7345 -0.26%
2014-02-12 0 3.830 3.800 3.830 3.820 3.870 532,000 2,044,540 3.8431 0.729 0.724 0.729 0.728 0.737 2,793,224 0.7320 -1.03%
2014-02-11 0 3.870 3.840 3.870 3.870 3.920 510,000 1,987,800 3.8976 0.737 0.731 0.737 0.737 0.747 2,677,715 0.7423 0.00%
2014-02-10 0 3.870 3.840 3.880 3.840 3.950 400,000 1,569,820 3.9246 0.737 0.731 0.739 0.731 0.752 2,100,168 0.7475 -1.28%
2014-02-07 0 3.920 3.850 3.930 3.860 3.970 452,000 1,776,780 3.9309 0.747 0.733 0.749 0.735 0.756 2,373,190 0.7487 1.29%
2014-02-06 0 3.870 3.810 3.870 3.800 3.910 486,000 1,882,860 3.8742 0.737 0.726 0.737 0.724 0.745 2,551,705 0.7379 0.52%
2014-02-05 0 3.850 3.840 3.850 3.800 3.850 508,000 1,946,640 3.8320 0.733 0.731 0.733 0.724 0.733 2,667,214 0.7298 0.79%
2014-02-04 0 3.820 3.800 3.820 3.790 3.850 456,000 1,746,480 3.8300 0.728 0.724 0.728 0.722 0.733 2,394,192 0.7295 0.26%
2014-01-30 0 3.810 3.800 3.900 3.810 3.930 472,000 1,839,100 3.8964 0.726 0.724 0.743 0.726 0.749 2,478,199 0.7421 -1.30%
2014-01-29 0 3.860 3.850 3.860 3.680 3.910 994,000 3,771,740 3.7945 0.735 0.733 0.735 0.701 0.745 5,218,918 0.7227 6.93%
2014-01-28 0 3.610 3.610 3.650 3.560 3.660 456,000 1,663,040 3.6470 0.688 0.688 0.695 0.678 0.697 2,394,192 0.6946 0.28%
2014-01-27 0 3.600 3.590 3.610 3.560 3.690 544,000 1,966,220 3.6144 0.686 0.684 0.688 0.678 0.703 2,856,229 0.6884 -0.83%
2014-01-24 0 3.630 3.610 3.630 3.620 3.690 430,000 1,564,520 3.6384 0.691 0.688 0.691 0.689 0.703 2,257,681 0.6930 -0.27%
2014-01-23 0 3.640 3.630 3.640 3.640 3.690 438,000 1,604,920 3.6642 0.693 0.691 0.693 0.693 0.703 2,299,684 0.6979 0.00%
2014-01-22 0 3.640 3.630 3.640 3.640 3.700 1,466,000 5,312,040 3.6235 0.693 0.691 0.693 0.693 0.705 7,697,117 0.6901 0.00%
2014-01-21 0 3.640 3.570 3.640 3.600 3.650 446,000 1,617,200 3.6260 0.693 0.680 0.693 0.686 0.695 2,341,688 0.6906 0.00%
2014-01-20 0 3.640 3.600 3.640 3.630 3.700 386,000 1,411,800 3.6575 0.693 0.686 0.693 0.691 0.705 2,026,662 0.6966 -0.82%
2014-01-17 0 3.670 3.670 3.680 3.620 3.710 370,000 1,368,800 3.6995 0.699 0.699 0.701 0.689 0.707 1,942,656 0.7046 0.00%
2014-01-16 0 3.670 3.670 3.680 3.620 3.740 456,000 1,686,240 3.6979 0.699 0.699 0.701 0.689 0.712 2,394,192 0.7043 -0.54%
2014-01-15 0 3.690 3.690 3.700 3.670 3.770 542,000 2,010,860 3.7101 0.703 0.703 0.705 0.699 0.718 2,845,728 0.7066 -1.86%
2014-01-14 0 3.760 3.760 3.770 3.730 3.820 468,000 1,776,940 3.7969 0.716 0.716 0.718 0.710 0.728 2,457,197 0.7232 -1.05%
2014-01-13 0 3.800 3.790 3.800 3.760 3.870 544,000 2,082,860 3.8288 0.724 0.722 0.724 0.716 0.737 2,856,229 0.7292 -1.81%
2014-01-10 0 3.870 3.860 3.870 3.830 3.910 552,000 2,138,700 3.8745 0.737 0.735 0.737 0.729 0.745 2,898,232 0.7379 -0.77%
2014-01-09 0 3.900 3.880 3.900 3.870 4.020 1,512,000 5,858,620 3.8747 0.743 0.739 0.743 0.737 0.766 7,938,636 0.7380 1.83%
2014-01-08 0 3.830 3.870 4.000 3.790 3.900 376,000 1,449,000 3.8537 0.729 0.737 0.762 0.722 0.743 1,974,158 0.7340 -0.52%
2014-01-07 0 3.850 3.840 3.870 3.680 3.950 316,000 1,219,560 3.8594 0.733 0.731 0.737 0.701 0.752 1,659,133 0.7351 4.62%
2014-01-06 0 3.680 3.650 3.680 3.460 3.800 476,000 1,732,680 3.6401 0.701 0.695 0.701 0.659 0.724 2,499,200 0.6933 6.67%
2014-01-03 0 3.450 3.440 3.450 3.350 3.460 588,000 1,997,900 3.3978 0.657 0.655 0.657 0.638 0.659 3,087,247 0.6471 0.58%
2014-01-02 0 3.430 3.430 3.440 3.390 3.430 424,000 1,446,700 3.4120 0.653 0.653 0.655 0.646 0.653 2,226,178 0.6499 -0.29%
2013-12-31 0 3.440 3.400 3.440 3.390 3.440 456,000 1,550,700 3.4007 0.655 0.648 0.655 0.646 0.655 2,394,192 0.6477 -0.29%
2013-12-30 0 3.450 3.440 3.450 3.390 3.450 706,000 2,412,940 3.4178 0.657 0.655 0.657 0.646 0.657 3,706,797 0.6510 -1.15%
2013-12-27 0 3.490 3.440 3.490 3.450 3.500 466,000 1,622,020 3.4807 0.665 0.655 0.665 0.657 0.667 2,446,696 0.6629 -0.85%
2013-12-24 0 3.520 3.490 3.520 3.500 3.530 368,000 1,296,840 3.5240 0.670 0.665 0.670 0.667 0.672 1,932,155 0.6712 -0.56%
2013-12-23 0 3.540 3.510 3.540 3.450 3.540 542,000 1,907,980 3.5203 0.674 0.669 0.674 0.657 0.674 2,845,728 0.6705 0.00%
2013-12-20 0 3.540 3.540 3.550 3.510 3.590 440,000 1,558,720 3.5425 0.674 0.674 0.676 0.669 0.684 2,310,185 0.6747 -0.56%
2013-12-19 0 3.560 3.560 3.570 3.510 3.560 476,000 1,690,020 3.5505 0.678 0.678 0.680 0.669 0.678 2,499,200 0.6762 -0.28%
2013-12-18 0 3.570 3.570 3.580 3.510 3.570 498,000 1,770,400 3.5550 0.680 0.680 0.682 0.669 0.680 2,614,710 0.6771 0.28%
2013-12-17 0 3.560 3.530 3.590 3.430 3.560 496,000 1,734,500 3.4970 0.678 0.672 0.684 0.653 0.678 2,604,209 0.6660 2.01%
2013-12-16 0 3.490 3.480 3.500 3.480 3.560 304,000 1,073,340 3.5307 0.665 0.663 0.667 0.663 0.678 1,596,128 0.6725 -2.79%
2013-12-13 0 3.590 3.560 3.600 3.580 3.610 432,000 1,550,340 3.5888 0.684 0.678 0.686 0.682 0.688 2,268,182 0.6835 -0.28%
2013-12-12 0 3.600 3.600 3.610 3.550 3.620 366,000 1,318,940 3.6037 0.686 0.686 0.688 0.676 0.689 1,921,654 0.6864 0.00%
2013-12-11 0 3.600 3.610 3.620 3.470 3.620 544,000 1,954,000 3.5919 0.686 0.688 0.689 0.661 0.689 2,856,229 0.6841 0.00%
2013-12-10 0 3.600 3.600 3.610 3.600 3.620 302,000 1,091,720 3.6150 0.686 0.686 0.688 0.686 0.689 1,585,627 0.6885 -0.55%
2013-12-09 0 3.620 3.600 3.630 3.600 3.660 398,000 1,445,800 3.6327 0.689 0.686 0.691 0.686 0.697 2,089,668 0.6919 -0.82%
2013-12-06 0 3.650 3.590 3.650 3.580 3.650 456,000 1,649,440 3.6172 0.695 0.684 0.695 0.682 0.695 2,394,192 0.6889 0.55%
2013-12-05 0 3.630 3.610 3.630 3.580 3.660 494,000 1,791,540 3.6266 0.691 0.688 0.691 0.682 0.697 2,593,708 0.6907 -0.27%
2013-12-04 0 3.640 3.610 3.660 3.590 3.650 514,000 1,865,320 3.6290 0.693 0.688 0.697 0.684 0.695 2,698,716 0.6912 0.00%
2013-12-03 0 3.640 3.600 3.650 3.600 3.670 436,000 1,586,660 3.6391 0.693 0.686 0.695 0.686 0.699 2,289,184 0.6931 -0.55%
2013-12-02 0 3.660 3.590 3.670 3.570 3.670 504,000 1,841,400 3.6536 0.697 0.684 0.699 0.680 0.699 2,646,212 0.6959 0.55%
2013-11-29 0 3.640 3.550 3.640 3.540 3.640 486,000 1,741,920 3.5842 0.693 0.676 0.693 0.674 0.693 2,551,705 0.6826 2.82%
2013-11-28 0 3.540 3.530 3.660 3.530 3.650 416,000 1,490,940 3.5840 0.674 0.672 0.697 0.672 0.695 2,184,175 0.6826 -2.21%
2013-11-27 0 3.620 3.540 3.630 3.550 3.650 472,000 1,703,780 3.6097 0.689 0.674 0.691 0.676 0.695 2,478,199 0.6875 -0.28%
2013-11-26 0 3.630 3.570 3.650 3.560 3.650 396,000 1,432,900 3.6184 0.691 0.680 0.695 0.678 0.695 2,079,167 0.6892 0.83%
2013-11-25 0 3.600 3.560 3.610 3.590 3.620 524,000 1,892,880 3.6124 0.686 0.678 0.688 0.684 0.689 2,751,221 0.6880 -0.83%
2013-11-22 0 3.630 3.550 3.630 3.510 3.640 558,000 2,004,200 3.5918 0.691 0.676 0.691 0.669 0.693 2,929,735 0.6841 0.00%
2013-11-21 0 3.630 3.580 3.630 3.580 3.650 444,000 1,612,440 3.6316 0.691 0.682 0.691 0.682 0.695 2,331,187 0.6917 -0.55%
2013-11-20 0 3.650 3.610 3.660 3.640 3.730 468,000 1,710,360 3.6546 0.695 0.688 0.697 0.693 0.710 2,457,197 0.6961 -1.35%
2013-11-19 0 3.700 3.600 3.700 3.590 3.720 422,000 1,549,580 3.6720 0.705 0.686 0.705 0.684 0.709 2,215,678 0.6994 2.21%
2013-11-18 0 3.620 3.570 3.620 3.600 3.620 422,000 1,522,160 3.6070 0.689 0.680 0.689 0.686 0.689 2,215,678 0.6870 0.28%
2013-11-15 0 3.610 3.570 3.610 3.570 3.610 528,000 1,902,280 3.6028 0.688 0.680 0.688 0.680 0.688 2,772,222 0.6862 0.00%
2013-11-14 0 3.610 3.550 3.620 3.600 3.620 482,000 1,742,100 3.6143 0.688 0.676 0.689 0.686 0.689 2,530,703 0.6884 -0.28%
2013-11-13 0 3.620 3.580 3.630 3.570 3.640 490,000 1,772,660 3.6177 0.689 0.682 0.691 0.680 0.693 2,572,706 0.6890 0.00%
2013-11-12 0 3.620 3.570 3.620 3.580 3.620 496,000 1,783,820 3.5964 0.689 0.680 0.689 0.682 0.689 2,604,209 0.6850 0.00%
2013-11-11 0 3.620 3.620 3.660 3.620 3.680 444,000 1,626,000 3.6622 0.689 0.689 0.697 0.689 0.701 2,331,187 0.6975 -1.63%
2013-11-08 0 3.680 3.670 3.780 3.680 3.820 500,000 1,894,740 3.7895 0.701 0.699 0.720 0.701 0.728 2,625,210 0.7217 -3.41%
2013-11-07 0 3.810 3.750 3.830 3.790 3.820 380,000 1,447,500 3.8092 0.726 0.714 0.729 0.722 0.728 1,995,160 0.7255 -0.26%
2013-11-06 0 3.820 3.760 3.830 3.750 3.840 224,000 855,720 3.8202 0.728 0.716 0.729 0.714 0.731 1,176,094 0.7276 -0.26%
2013-11-05 0 3.830 3.770 3.830 3.820 3.840 422,000 1,618,760 3.8359 0.729 0.718 0.729 0.728 0.731 2,215,678 0.7306 -0.26%
2013-11-04 0 3.840 3.790 3.840 3.800 3.870 464,000 1,784,720 3.8464 0.731 0.722 0.731 0.724 0.737 2,436,195 0.7326 -0.52%
2013-11-01 0 3.860 3.860 3.870 3.820 3.890 536,000 2,072,560 3.8667 0.735 0.735 0.737 0.728 0.741 2,814,226 0.7365 -0.26%
2013-10-31 0 3.870 3.870 3.880 3.700 3.880 592,286 2,265,641 3.8252 0.737 0.737 0.739 0.705 0.739 3,109,751 0.7286 0.78%
2013-10-30 0 3.840 3.840 3.970 3.690 3.780 746,000 2,780,740 3.7275 0.731 0.731 0.756 0.703 0.720 3,916,814 0.7099 2.67%
2013-10-29 0 3.740 3.690 3.870 3.510 3.850 520,000 1,876,160 3.6080 0.712 0.703 0.737 0.669 0.733 2,730,219 0.6872 4.18%
2013-10-28 0 3.590 3.580 3.680 3.590 3.700 532,000 1,954,220 3.6733 0.684 0.682 0.701 0.684 0.705 2,793,224 0.6996 -2.18%
2013-10-25 0 3.670 3.600 3.680 3.660 3.680 596,000 2,183,500 3.6636 0.699 0.686 0.701 0.697 0.701 3,129,251 0.6978 0.00%
2013-10-24 0 3.670 3.610 3.670 3.600 3.680 720,000 2,628,300 3.6504 0.699 0.688 0.699 0.686 0.701 3,780,303 0.6953 0.55%
2013-10-23 0 3.650 3.620 3.650 3.650 3.810 926,000 3,499,780 3.7795 0.695 0.689 0.695 0.695 0.726 4,861,890 0.7198 -3.18%
2013-10-22 0 3.770 3.630 3.780 3.740 3.780 998,000 3,754,860 3.7624 0.718 0.691 0.720 0.712 0.720 5,239,920 0.7166 0.80%
2013-10-21 0 3.740 3.620 3.750 3.680 3.750 1,086,000 4,054,440 3.7334 0.712 0.689 0.714 0.701 0.714 5,701,957 0.7111 1.91%
2013-10-18 0 3.670 3.560 3.680 3.600 3.800 868,000 3,185,460 3.6699 0.699 0.678 0.701 0.686 0.724 4,557,365 0.6990 4.56%
2013-10-17 0 3.510 3.490 3.680 3.490 3.840 434,000 1,618,080 3.7283 0.669 0.665 0.701 0.665 0.731 2,278,683 0.7101 -8.12%
2013-10-16 0 3.820 3.760 3.850 3.770 3.900 288,000 1,112,380 3.8624 0.728 0.716 0.733 0.718 0.743 1,512,121 0.7356 -0.78%
2013-10-15 0 3.850 3.760 3.860 3.800 3.890 288,000 1,103,120 3.8303 0.733 0.716 0.735 0.724 0.741 1,512,121 0.7295 1.85%
2013-10-11 0 3.780 3.770 3.780 3.770 3.880 302,000 1,162,460 3.8492 0.720 0.718 0.720 0.718 0.739 1,585,627 0.7331 -2.33%
2013-10-10 0 3.870 3.820 3.880 3.830 3.910 644,000 2,503,260 3.8870 0.737 0.728 0.739 0.729 0.745 3,381,271 0.7403 -0.77%
2013-10-09 0 3.900 3.810 3.900 3.830 3.900 278,000 1,072,120 3.8565 0.743 0.726 0.743 0.729 0.743 1,459,617 0.7345 2.09%
2013-10-08 0 3.820 3.780 3.900 3.750 3.910 386,000 1,496,440 3.8768 0.728 0.720 0.743 0.714 0.745 2,026,662 0.7384 -2.30%
2013-10-07 0 3.910 3.820 3.910 3.890 3.910 354,000 1,380,840 3.9007 0.745 0.728 0.745 0.741 0.745 1,858,649 0.7429 0.26%
2013-10-04 0 3.900 3.840 3.900 3.840 3.910 636,000 2,477,940 3.8961 0.743 0.731 0.743 0.731 0.745 3,339,268 0.7421 0.52%
2013-10-03 0 3.880 3.790 3.890 3.850 3.930 264,000 1,032,280 3.9102 0.739 0.722 0.741 0.733 0.749 1,386,111 0.7447 0.26%
2013-10-02 0 3.870 3.750 3.870 3.870 3.930 546,000 2,132,600 3.9059 0.737 0.714 0.737 0.737 0.749 2,866,730 0.7439 0.26%
2013-09-30 0 3.860 3.800 3.860 3.830 3.910 216,407 840,386 3.8834 0.735 0.724 0.735 0.729 0.745 1,136,228 0.7396 -1.03%
2013-09-27 0 3.900 3.830 3.900 3.840 3.920 178,000 693,160 3.8942 0.743 0.729 0.743 0.731 0.747 934,575 0.7417 0.26%
2013-09-26 0 3.890 3.850 3.900 3.850 3.930 222,000 865,980 3.9008 0.741 0.733 0.743 0.733 0.749 1,165,593 0.7430 -0.51%
2013-09-25 0 3.910 3.830 3.910 3.870 3.920 188,000 733,240 3.9002 0.745 0.729 0.745 0.737 0.747 987,079 0.7428 0.77%
2013-09-24 0 3.880 3.840 3.890 3.850 4.000 254,000 998,860 3.9325 0.739 0.731 0.741 0.733 0.762 1,333,607 0.7490 -1.77%
2013-09-23 0 3.950 3.880 3.950 3.950 4.030 282,000 1,120,380 3.9730 0.752 0.739 0.752 0.752 0.768 1,480,619 0.7567 -0.25%
2013-09-19 0 3.960 3.880 3.980 3.890 4.000 170,000 671,080 3.9475 0.754 0.739 0.758 0.741 0.762 892,572 0.7519 0.00%
2013-09-18 0 3.960 3.850 3.960 3.960 3.980 110,000 437,100 3.9736 0.754 0.733 0.754 0.754 0.758 577,546 0.7568 0.25%
2013-09-17 0 3.950 3.860 3.960 3.940 3.990 154,000 609,980 3.9609 0.752 0.735 0.754 0.750 0.760 808,565 0.7544 -0.75%
2013-09-16 0 3.980 3.900 3.980 3.870 3.990 368,000 1,443,740 3.9232 0.758 0.743 0.758 0.737 0.760 1,932,155 0.7472 1.79%
2013-09-13 0 3.910 3.780 3.910 3.760 3.910 300,000 1,148,740 3.8291 0.745 0.720 0.745 0.716 0.745 1,575,126 0.7293 0.77%
2013-09-12 0 3.880 3.820 3.890 3.760 3.890 732,000 2,785,260 3.8050 0.739 0.728 0.741 0.716 0.741 3,843,308 0.7247 1.84%
2013-09-11 0 3.810 3.720 3.810 3.700 3.820 258,000 981,380 3.8038 0.726 0.709 0.726 0.705 0.728 1,354,609 0.7245 -0.26%
2013-09-10 0 3.820 3.770 3.820 3.800 3.880 250,000 960,860 3.8434 0.728 0.718 0.728 0.724 0.739 1,312,605 0.7320 1.33%
2013-09-09 0 3.770 3.680 3.770 3.340 3.890 458,000 1,647,900 3.5980 0.718 0.701 0.718 0.636 0.741 2,404,693 0.6853 -2.58%
2013-09-06 0 3.870 3.840 3.870 3.870 3.980 190,000 748,280 3.9383 0.737 0.731 0.737 0.737 0.758 997,580 0.7501 -0.51%
2013-09-05 0 3.890 3.890 3.930 3.890 3.990 304,000 1,197,280 3.9384 0.741 0.741 0.749 0.741 0.760 1,596,128 0.7501 -2.75%
2013-09-04 0 4.000 3.950 4.000 3.950 4.060 234,000 937,520 4.0065 0.762 0.752 0.762 0.752 0.773 1,228,598 0.7631 2.04%
2013-09-03 0 3.920 3.910 3.960 3.920 4.010 434,000 1,724,660 3.9739 0.747 0.745 0.754 0.747 0.764 2,278,683 0.7569 -2.00%
2013-09-02 0 4.000 3.900 4.000 3.980 4.010 370,000 1,477,760 3.9939 0.762 0.743 0.762 0.758 0.764 1,942,656 0.7607 0.25%
2013-08-30 0 3.990 3.950 3.990 3.930 4.070 328,000 1,316,280 4.0130 0.760 0.752 0.760 0.749 0.775 1,722,138 0.7643 -1.48%
2013-08-29 0 4.050 4.040 4.060 4.050 4.080 284,000 1,154,300 4.0644 0.771 0.769 0.773 0.771 0.777 1,491,120 0.7741 0.25%
2013-08-28 0 4.040 4.030 4.050 4.030 4.070 414,000 1,676,260 4.0489 0.769 0.768 0.771 0.768 0.775 2,173,674 0.7712 -0.49%
2013-08-27 0 4.060 4.040 4.060 4.020 4.060 376,000 1,519,240 4.0405 0.773 0.769 0.773 0.766 0.773 1,974,158 0.7696 1.00%
2013-08-26 0 4.020 4.000 4.020 4.000 4.030 304,000 1,220,880 4.0161 0.766 0.762 0.766 0.762 0.768 1,596,128 0.7649 1.01%
2013-08-23 0 3.980 3.970 3.980 3.960 4.080 722,000 2,885,400 3.9964 0.758 0.756 0.758 0.754 0.777 3,790,804 0.7612 0.00%
2013-08-22 0 3.980 3.960 4.000 3.940 3.990 350,000 1,390,040 3.9715 0.758 0.754 0.762 0.750 0.760 1,837,647 0.7564 1.02%
2013-08-21 0 3.940 3.930 3.950 3.900 4.040 606,000 2,401,940 3.9636 0.750 0.749 0.752 0.743 0.769 3,181,755 0.7549 0.25%
2013-08-20 0 3.930 3.930 3.950 3.860 4.100 2,418,000 9,685,800 4.0057 0.749 0.749 0.752 0.735 0.781 12,695,518 0.7629 0.77%
2013-08-19 0 3.900 3.850 3.900 3.790 4.020 798,000 3,113,200 3.9013 0.743 0.733 0.743 0.722 0.766 4,189,836 0.7430 3.17%
2013-08-16 0 3.780 3.750 3.800 3.750 3.850 248,000 936,740 3.7772 0.720 0.714 0.724 0.714 0.733 1,302,104 0.7194 0.53%
2013-08-15 0 3.760 3.730 3.760 3.730 3.760 342,000 1,281,620 3.7474 0.716 0.710 0.716 0.710 0.716 1,795,644 0.7137 0.80%
2013-08-13 0 3.730 3.700 3.750 3.580 3.730 900,000 3,280,740 3.6453 0.710 0.705 0.714 0.682 0.710 4,725,379 0.6943 3.32%
2013-08-12 0 3.610 3.600 3.630 3.610 3.670 394,000 1,433,280 3.6378 0.688 0.686 0.691 0.688 0.699 2,068,666 0.6929 -0.55%
2013-08-09 0 3.630 3.600 3.630 3.600 3.650 1,794,000 6,357,500 3.5438 0.691 0.686 0.691 0.686 0.695 9,419,255 0.6749 0.83%
2013-08-08 0 3.600 3.590 3.630 3.580 3.650 522,000 1,891,440 3.6234 0.686 0.684 0.691 0.682 0.695 2,740,720 0.6901 0.00%
2013-08-07 0 3.600 3.610 3.640 3.500 3.650 396,000 1,412,140 3.5660 0.686 0.688 0.693 0.667 0.695 2,079,167 0.6792 4.05%
2013-08-06 0 3.460 3.430 3.500 3.420 3.460 444,000 1,530,020 3.4460 0.659 0.653 0.667 0.651 0.659 2,331,187 0.6563 0.29%
2013-08-05 0 3.450 3.430 3.460 3.370 3.450 476,000 1,630,640 3.4257 0.657 0.653 0.659 0.642 0.657 2,499,200 0.6525 -0.29%
2013-08-02 0 3.460 3.450 3.530 3.430 3.500 368,000 1,276,580 3.4690 0.659 0.657 0.672 0.653 0.667 1,932,155 0.6607 0.87%
2013-08-01 0 3.430 3.360 3.440 3.350 3.460 556,000 1,909,320 3.4340 0.653 0.640 0.655 0.638 0.659 2,919,234 0.6540 1.48%
2013-07-31 0 3.380 3.320 3.420 3.320 3.470 930,000 3,189,540 3.4296 0.644 0.632 0.651 0.632 0.661 4,882,891 0.6532 -0.29%
2013-07-30 0 3.390 3.380 3.450 3.320 3.410 312,000 1,057,140 3.3883 0.646 0.644 0.657 0.632 0.649 1,638,131 0.6453 0.89%
2013-07-29 0 3.360 3.360 3.500 3.200 3.360 324,552 1,075,401 3.3135 0.640 0.640 0.667 0.609 0.640 1,704,035 0.6311 2.13%
2013-07-26 0 3.290 3.290 3.350 3.040 3.270 538,000 1,690,320 3.1419 0.627 0.627 0.638 0.579 0.623 2,824,726 0.5984 8.58%
2013-07-25 0 3.030 3.030 3.050 2.960 3.040 506,000 1,515,640 2.9953 0.577 0.577 0.581 0.564 0.579 2,656,713 0.5705 1.68%
2013-07-24 0 2.980 2.980 2.990 2.910 2.980 516,000 1,524,580 2.9546 0.568 0.568 0.569 0.554 0.568 2,709,217 0.5627 0.68%
2013-07-23 0 2.960 2.930 2.960 2.870 2.970 630,000 1,851,340 2.9386 0.564 0.558 0.564 0.547 0.566 3,307,765 0.5597 0.00%
2013-07-22 0 2.960 2.930 2.970 2.930 2.970 578,000 1,708,100 2.9552 0.564 0.558 0.566 0.558 0.566 3,034,743 0.5628 0.34%
2013-07-19 0 2.950 2.920 2.950 2.850 2.950 818,000 2,367,800 2.8946 0.562 0.556 0.562 0.543 0.562 4,294,844 0.5513 3.15%
2013-07-18 0 2.860 2.830 2.860 2.830 2.860 470,000 1,333,540 2.8373 0.545 0.539 0.545 0.539 0.545 2,467,698 0.5404 0.70%
2013-07-17 0 2.840 2.830 2.840 2.810 2.840 490,000 1,386,400 2.8294 0.541 0.539 0.541 0.535 0.541 2,572,706 0.5389 0.00%
2013-07-16 0 2.840 2.820 2.840 2.800 2.840 588,000 1,661,340 2.8254 0.541 0.537 0.541 0.533 0.541 3,087,247 0.5381 0.00%
2013-07-15 0 2.840 2.820 2.840 2.780 2.840 722,000 2,031,360 2.8135 0.541 0.537 0.541 0.529 0.541 3,790,804 0.5359 0.71%
2013-07-12 0 2.820 2.810 2.840 2.780 2.840 644,000 1,811,180 2.8124 0.537 0.535 0.541 0.529 0.541 3,381,271 0.5357 -0.35%
2013-07-11 0 2.830 2.820 2.830 2.760 2.830 914,000 2,548,060 2.7878 0.539 0.537 0.539 0.526 0.539 4,798,885 0.5310 0.71%
2013-07-10 0 2.810 2.800 2.810 2.770 2.840 878,000 2,461,200 2.8032 0.535 0.533 0.535 0.528 0.541 4,609,870 0.5339 -0.35%
2013-07-09 0 2.820 2.790 2.820 2.760 2.830 606,000 1,694,080 2.7955 0.537 0.531 0.537 0.526 0.539 3,181,755 0.5324 0.00%
2013-07-08 0 2.820 2.790 2.820 2.770 2.860 726,000 2,036,200 2.8047 0.537 0.531 0.537 0.528 0.545 3,811,806 0.5342 0.36%
2013-07-05 0 2.810 2.810 2.870 2.780 2.870 534,000 1,515,240 2.8375 0.535 0.535 0.547 0.529 0.547 2,803,725 0.5404 -1.40%
2013-07-04 0 2.850 2.840 2.870 2.790 2.850 444,000 1,256,360 2.8296 0.543 0.541 0.547 0.531 0.543 2,331,187 0.5389 0.35%
2013-07-03 0 2.840 2.810 2.850 2.740 2.850 2,428,000 6,700,420 2.7596 0.541 0.535 0.543 0.522 0.543 12,748,022 0.5256 0.00%
2013-07-02 0 2.840 2.810 2.840 2.750 2.840 978,000 2,720,340 2.7815 0.541 0.535 0.541 0.524 0.541 5,134,912 0.5298 3.27%
2013-06-28 0 2.750 2.740 2.750 2.720 2.750 434,000 1,187,520 2.7362 0.524 0.522 0.524 0.518 0.524 2,278,683 0.5211 1.48%
2013-06-27 0 2.710 2.690 2.710 2.700 2.730 490,000 1,324,560 2.7032 0.516 0.512 0.516 0.514 0.520 2,572,706 0.5149 -0.37%
2013-06-26 0 2.720 2.690 2.720 2.670 2.720 556,000 1,501,580 2.7007 0.518 0.512 0.518 0.509 0.518 2,919,234 0.5144 0.00%
2013-06-25 0 2.720 2.710 2.720 2.650 2.730 584,000 1,570,720 2.6896 0.518 0.516 0.518 0.505 0.520 3,066,246 0.5123 0.74%
2013-06-24 0 2.700 2.680 2.700 2.680 2.740 592,000 1,599,240 2.7014 0.514 0.510 0.514 0.510 0.522 3,108,249 0.5145 -1.10%
2013-06-21 0 2.730 2.710 2.730 2.700 2.770 802,000 2,191,180 2.7321 0.520 0.516 0.520 0.514 0.528 4,210,838 0.5204 -1.09%
2013-06-20 0 2.760 2.710 2.760 2.750 2.780 526,000 1,453,260 2.7629 0.526 0.516 0.526 0.524 0.529 2,761,721 0.5262 -0.36%
2013-06-19 0 2.770 2.740 2.770 2.670 2.790 894,000 2,432,880 2.7213 0.528 0.522 0.528 0.509 0.531 4,693,876 0.5183 1.09%
2013-06-18 0 2.740 2.700 2.740 2.710 2.790 636,000 1,749,460 2.7507 0.522 0.514 0.522 0.516 0.531 3,339,268 0.5239 -0.72%
2013-06-17 0 2.760 2.730 2.770 2.710 2.800 690,000 1,903,220 2.7583 0.526 0.520 0.528 0.516 0.533 3,622,790 0.5253 1.10%
2013-06-14 0 2.730 2.690 2.730 2.690 2.790 852,000 2,325,380 2.7293 0.520 0.512 0.520 0.512 0.531 4,473,359 0.5198 0.00%
2013-06-13 0 2.730 2.690 2.730 2.690 2.780 682,000 1,856,160 2.7216 0.520 0.512 0.520 0.512 0.529 3,580,787 0.5184 -0.73%
2013-06-11 0 2.750 2.720 2.750 2.710 2.770 584,000 1,601,620 2.7425 0.524 0.518 0.524 0.516 0.528 3,066,246 0.5223 -0.36%
2013-06-10 0 2.760 2.740 2.760 2.730 2.800 780,000 2,162,400 2.7723 0.526 0.522 0.526 0.520 0.533 4,095,328 0.5280 0.73%
2013-06-07 0 2.740 2.690 2.740 2.680 2.770 692,000 1,867,480 2.6987 0.522 0.512 0.522 0.510 0.528 3,633,291 0.5140 2.62%
2013-06-06 0 2.670 2.660 2.700 2.660 2.770 986,000 2,687,140 2.7253 0.509 0.507 0.514 0.507 0.528 5,176,915 0.5191 -3.96%
2013-06-05 0 2.780 2.780 2.790 2.720 2.780 478,000 1,308,340 2.7371 0.529 0.529 0.531 0.518 0.529 2,509,701 0.5213 0.72%
2013-06-04 0 2.760 2.730 2.760 2.680 2.760 644,000 1,743,760 2.7077 0.526 0.520 0.526 0.510 0.526 3,381,271 0.5157 2.60%
2013-06-03 0 2.690 2.720 2.730 2.670 2.790 1,072,000 2,906,400 2.7112 0.512 0.518 0.520 0.509 0.531 5,628,451 0.5164 -3.24%
2013-05-31 0 2.780 2.780 2.790 2.680 2.780 1,418,000 3,872,340 2.7308 0.529 0.529 0.531 0.510 0.529 7,445,097 0.5201 1.83%
2013-05-30 0 2.730 2.790 2.800 2.630 2.810 1,080,000 2,925,060 2.7084 0.520 0.531 0.533 0.501 0.535 5,670,455 0.5158 -1.44%
2013-05-29 0 2.770 2.770 2.820 2.680 2.780 684,000 1,871,560 2.7362 0.528 0.528 0.537 0.510 0.529 3,591,288 0.5211 1.09%
2013-05-28 0 2.740 2.670 2.740 2.700 2.800 666,000 1,834,180 2.7540 0.522 0.509 0.522 0.514 0.533 3,496,780 0.5245 -0.36%
2013-05-27 0 2.750 2.640 2.760 2.660 2.750 540,000 1,456,260 2.6968 0.524 0.503 0.526 0.507 0.524 2,835,227 0.5136 2.61%
2013-05-24 0 2.680 2.640 2.690 2.600 2.710 1,106,000 2,892,360 2.6152 0.510 0.503 0.512 0.495 0.516 5,806,965 0.4981 0.75%
2013-05-23 0 2.660 2.640 2.680 2.600 2.680 734,000 1,938,460 2.6410 0.507 0.503 0.510 0.495 0.510 3,853,809 0.5030 0.38%
2013-05-22 0 2.650 2.590 2.650 2.600 2.670 388,000 1,028,120 2.6498 0.505 0.493 0.505 0.495 0.509 2,037,163 0.5047 1.92%
2013-05-21 0 2.600 2.580 2.640 2.580 2.640 698,000 1,832,240 2.6250 0.495 0.491 0.503 0.491 0.503 3,664,794 0.5000 0.39%
2013-05-20 0 2.590 2.570 2.630 2.570 2.660 878,000 2,288,860 2.6069 0.493 0.489 0.501 0.489 0.507 4,609,870 0.4965 -1.15%
2013-05-16 0 2.620 2.580 2.640 2.590 2.700 764,000 2,007,800 2.6280 0.499 0.491 0.503 0.493 0.514 4,011,322 0.5005 -2.24%
2013-05-15 0 2.680 2.660 2.680 2.600 2.690 708,000 1,877,980 2.6525 0.510 0.507 0.510 0.495 0.512 3,717,298 0.5052 0.75%
2013-05-14 0 2.660 2.640 2.660 2.580 2.670 1,132,000 2,979,680 2.6322 0.507 0.503 0.507 0.491 0.509 5,943,476 0.5013 -0.75%
2013-05-13 0 2.680 2.680 2.700 2.570 2.700 1,770,000 4,632,940 2.6175 0.510 0.510 0.514 0.489 0.514 9,293,245 0.4985 2.29%
2013-05-10 0 2.620 2.570 2.620 2.540 2.690 508,000 1,328,200 2.6146 0.499 0.489 0.499 0.484 0.512 2,667,214 0.4980 1.95%
2013-05-09 0 2.570 2.540 2.570 2.540 2.610 650,000 1,680,840 2.5859 0.489 0.484 0.489 0.484 0.497 3,412,774 0.4925 -0.77%
2013-05-08 0 2.590 2.550 2.590 2.530 2.620 966,000 2,494,260 2.5820 0.493 0.486 0.493 0.482 0.499 5,071,907 0.4918 0.00%
2013-05-07 0 2.590 2.590 2.600 2.520 2.620 954,000 2,440,660 2.5583 0.493 0.493 0.495 0.480 0.499 5,008,902 0.4873 0.78%
2013-05-06 0 2.570 2.570 2.600 2.500 2.610 1,132,000 2,883,560 2.5473 0.489 0.489 0.495 0.476 0.497 5,943,476 0.4852 2.07%
2013-05-03 0 2.600 2.600 2.630 2.530 2.700 640,000 1,664,740 2.6012 0.480 0.480 0.485 0.467 0.498 3,469,698 0.4798 1.17%
2013-05-02 0 2.570 2.570 2.660 2.520 2.620 814,000 2,086,460 2.5632 0.474 0.474 0.491 0.465 0.483 4,413,023 0.4728 0.00%
2013-04-30 0 2.570 2.540 2.570 2.520 2.590 568,000 1,452,800 2.5577 0.474 0.469 0.474 0.465 0.478 3,079,357 0.4718 0.78%
2013-04-29 0 2.550 2.510 2.550 2.490 2.580 538,000 1,362,580 2.5327 0.470 0.463 0.470 0.459 0.476 2,916,715 0.4672 0.00%
2013-04-26 0 2.550 2.500 2.550 2.490 2.560 1,110,000 2,800,200 2.5227 0.470 0.461 0.470 0.459 0.472 6,017,758 0.4653 1.19%
2013-04-25 0 2.520 2.510 2.540 2.500 2.670 690,000 1,768,380 2.5629 0.465 0.463 0.469 0.461 0.492 3,740,768 0.4727 -3.82%
2013-04-24 0 2.620 2.580 2.620 2.600 2.680 584,000 1,538,000 2.6336 0.483 0.476 0.483 0.480 0.494 3,166,100 0.4858 0.00%
2013-04-23 0 2.620 2.610 2.680 2.560 2.680 546,000 1,424,100 2.6082 0.483 0.481 0.494 0.472 0.494 2,960,086 0.4811 1.55%
2013-04-22 0 2.580 2.540 2.580 2.520 2.580 684,000 1,748,820 2.5568 0.476 0.469 0.476 0.465 0.476 3,708,240 0.4716 0.00%
2013-04-19 0 2.580 2.580 2.600 2.420 2.580 782,000 1,945,780 2.4882 0.476 0.476 0.480 0.446 0.476 4,239,538 0.4590 4.03%
2013-04-18 0 2.480 2.450 2.500 2.430 2.500 576,000 1,419,780 2.4649 0.457 0.452 0.461 0.448 0.461 3,122,728 0.4547 0.00%
2013-04-17 0 2.480 2.450 2.490 2.420 2.490 584,000 1,435,580 2.4582 0.457 0.452 0.459 0.446 0.459 3,166,100 0.4534 0.00%
2013-04-16 0 2.480 2.460 2.500 2.350 2.480 552,000 1,319,640 2.3907 0.457 0.454 0.461 0.433 0.457 2,992,615 0.4410 3.77%
2013-04-15 0 2.390 2.380 2.400 2.390 2.440 526,000 1,265,560 2.4060 0.441 0.439 0.443 0.441 0.450 2,851,658 0.4438 -2.05%
2013-04-12 0 2.440 2.380 2.440 2.400 2.470 528,000 1,291,980 2.4469 0.450 0.439 0.450 0.443 0.456 2,862,501 0.4513 0.00%
2013-04-11 0 2.440 2.360 2.450 2.320 2.440 718,000 1,720,440 2.3962 0.450 0.435 0.452 0.428 0.450 3,892,568 0.4420 3.83%
2013-04-10 0 2.350 2.300 2.360 2.310 2.380 622,000 1,459,800 2.3469 0.433 0.424 0.435 0.426 0.439 3,372,113 0.4329 0.86%
2013-04-09 0 2.330 2.290 2.330 2.290 2.360 546,000 1,269,520 2.3251 0.430 0.422 0.430 0.422 0.435 2,960,086 0.4289 0.43%
2013-04-08 0 2.320 2.300 2.330 2.250 2.340 806,000 1,861,840 2.3100 0.428 0.424 0.430 0.415 0.432 4,369,651 0.4261 -1.28%
2013-04-05 0 2.350 2.300 2.360 2.230 2.360 718,000 1,652,900 2.3021 0.433 0.424 0.435 0.411 0.435 3,892,568 0.4246 0.00%
2013-04-03 0 2.350 2.320 2.360 2.320 2.370 532,000 1,249,880 2.3494 0.433 0.428 0.435 0.428 0.437 2,884,187 0.4334 -0.42%
2013-04-02 0 2.360 2.320 2.370 2.330 2.380 564,000 1,332,720 2.3630 0.435 0.428 0.437 0.430 0.439 3,057,672 0.4359 1.29%
2013-03-28 0 2.330 2.330 2.340 2.330 2.380 410,000 965,740 2.3555 0.430 0.430 0.432 0.430 0.439 2,222,775 0.4345 -1.69%
2013-03-27 0 2.370 2.370 2.380 2.320 2.370 582,000 1,363,380 2.3426 0.437 0.437 0.439 0.428 0.437 3,155,257 0.4321 0.85%
2013-03-26 0 2.350 2.340 2.350 2.340 2.370 210,000 493,860 2.3517 0.433 0.432 0.433 0.432 0.437 1,138,495 0.4338 0.43%
2013-03-25 0 2.340 2.330 2.340 2.280 2.340 492,000 1,144,140 2.3255 0.432 0.430 0.432 0.421 0.432 2,667,331 0.4289 2.63%
2013-03-22 0 2.280 2.280 2.290 2.260 2.290 404,000 919,740 2.2766 0.421 0.421 0.422 0.417 0.422 2,190,247 0.4199 1.33%
2013-03-21 0 2.250 2.250 2.280 2.190 2.260 792,000 1,752,880 2.2132 0.415 0.415 0.421 0.404 0.417 4,293,752 0.4082 2.74%
2013-03-20 0 2.190 2.170 2.200 2.150 2.190 706,000 1,531,320 2.1690 0.404 0.400 0.406 0.397 0.404 3,827,511 0.4001 0.92%
2013-03-19 0 2.170 2.160 2.180 2.140 2.170 804,000 1,738,960 2.1629 0.400 0.398 0.402 0.395 0.400 4,358,808 0.3990 0.46%
2013-03-18 0 2.160 2.150 2.160 2.150 2.180 516,000 1,117,520 2.1657 0.398 0.397 0.398 0.397 0.402 2,797,444 0.3995 -0.92%
2013-03-15 0 2.180 2.160 2.190 2.150 2.180 758,000 1,646,840 2.1726 0.402 0.398 0.404 0.397 0.402 4,109,424 0.4007 0.00%
2013-03-14 0 2.180 2.180 2.190 2.130 2.180 962,000 2,077,080 2.1591 0.402 0.402 0.404 0.393 0.402 5,215,390 0.3983 0.00%
2013-03-13 0 2.180 2.170 2.180 2.170 2.180 588,000 1,279,540 2.1761 0.402 0.400 0.402 0.400 0.402 3,187,785 0.4014 -0.46%
2013-03-12 0 2.190 2.180 2.200 2.120 2.190 1,160,000 2,490,660 2.1471 0.404 0.402 0.406 0.391 0.404 6,288,828 0.3960 0.00%
2013-03-11 0 2.190 2.150 2.200 2.060 2.190 1,178,000 2,477,720 2.1033 0.404 0.397 0.406 0.380 0.404 6,386,413 0.3880 3.79%
2013-03-08 0 2.110 2.090 2.110 2.070 2.110 1,070,000 2,230,460 2.0845 0.389 0.386 0.389 0.382 0.389 5,800,902 0.3845 1.44%
2013-03-07 0 2.080 2.050 2.090 2.050 2.090 464,000 964,620 2.0789 0.384 0.378 0.386 0.378 0.386 2,515,531 0.3835 -0.95%
2013-03-06 0 2.100 2.070 2.100 2.040 2.100 606,000 1,251,560 2.0653 0.387 0.382 0.387 0.376 0.387 3,285,371 0.3809 1.45%
2013-03-05 0 2.070 2.050 2.080 2.040 2.090 1,458,000 3,006,620 2.0622 0.382 0.378 0.384 0.376 0.386 7,904,406 0.3804 1.47%
2013-03-04 0 2.040 2.040 2.070 2.020 2.070 2,030,000 4,123,360 2.0312 0.376 0.376 0.382 0.373 0.382 11,005,449 0.3747 0.00%
2013-03-01 0 2.040 2.020 2.040 2.030 2.050 1,358,000 2,771,100 2.0406 0.376 0.373 0.376 0.374 0.378 7,362,266 0.3764 0.00%
2013-02-28 0 2.040 2.040 2.050 2.030 2.070 1,370,000 2,797,560 2.0420 0.376 0.376 0.378 0.374 0.382 7,427,323 0.3767 -0.97%
2013-02-27 0 2.060 2.030 2.110 2.030 2.110 1,532,000 3,159,480 2.0623 0.380 0.374 0.389 0.374 0.389 8,305,590 0.3804 0.00%
2013-02-26 0 2.060 2.030 2.070 2.040 2.070 330,000 677,860 2.0541 0.380 0.374 0.382 0.376 0.382 1,789,063 0.3789 0.00%
2013-02-25 0 2.060 2.040 2.070 2.050 2.070 3,710,000 7,610,700 2.0514 0.380 0.376 0.382 0.378 0.382 20,113,407 0.3784 0.00%
2013-02-22 0 2.060 2.040 2.070 2.040 2.070 406,000 835,360 2.0575 0.380 0.376 0.382 0.376 0.382 2,201,090 0.3795 -0.48%
2013-02-21 0 2.070 2.060 2.070 2.050 2.090 498,000 1,031,120 2.0705 0.382 0.380 0.382 0.378 0.386 2,699,859 0.3819 0.49%
2013-02-20 0 2.060 2.040 2.070 2.040 2.100 614,000 1,265,200 2.0606 0.380 0.376 0.382 0.376 0.387 3,328,742 0.3801 0.00%
2013-02-19 0 2.060 2.040 2.070 2.050 2.100 428,000 885,620 2.0692 0.380 0.376 0.382 0.378 0.387 2,320,361 0.3817 -0.96%
2013-02-18 0 2.080 2.070 2.090 2.060 2.100 730,000 1,518,840 2.0806 0.384 0.382 0.386 0.380 0.387 3,957,625 0.3838 0.00%
2013-02-15 0 2.080 2.070 2.090 2.050 2.080 510,000 1,059,200 2.0769 0.384 0.382 0.386 0.378 0.384 2,764,916 0.3831 -1.42%
2013-02-14 0 2.110 2.070 2.120 2.070 2.110 514,000 1,072,720 2.0870 0.389 0.382 0.391 0.382 0.389 2,786,601 0.3850 1.44%
2013-02-08 0 2.080 2.060 2.090 2.070 2.100 260,000 540,960 2.0806 0.384 0.380 0.386 0.382 0.387 1,409,565 0.3838 -0.95%
2013-02-07 0 2.100 2.060 2.100 2.070 2.110 210,000 438,300 2.0871 0.387 0.380 0.387 0.382 0.389 1,138,495 0.3850 0.96%
2013-02-06 0 2.080 2.040 2.090 2.070 2.090 350,000 727,220 2.0778 0.384 0.376 0.386 0.382 0.386 1,897,491 0.3833 -0.48%
2013-02-05 0 2.090 2.070 2.100 2.030 2.100 388,000 808,720 2.0843 0.386 0.382 0.387 0.374 0.387 2,103,505 0.3845 0.00%
2013-02-04 0 2.090 2.070 2.100 2.040 2.100 3,406,000 7,027,700 2.0633 0.386 0.382 0.387 0.376 0.387 18,465,301 0.3806 0.48%
2013-02-01 0 2.080 2.060 2.090 2.070 2.110 454,000 946,760 2.0854 0.384 0.380 0.386 0.382 0.389 2,461,317 0.3847 -1.42%
2013-01-31 0 2.110 2.110 2.130 2.030 2.120 654,000 1,356,620 2.0743 0.389 0.389 0.393 0.374 0.391 3,545,598 0.3826 2.93%
2013-01-30 0 2.050 2.030 2.060 2.040 2.060 364,000 746,800 2.0516 0.378 0.374 0.380 0.376 0.380 1,973,391 0.3784 -0.49%
2013-01-29 0 2.060 2.040 2.070 2.040 2.070 410,000 843,580 2.0575 0.380 0.376 0.382 0.376 0.382 2,222,775 0.3795 0.00%
2013-01-28 0 2.060 2.040 2.060 2.060 2.090 298,000 617,760 2.0730 0.380 0.376 0.380 0.380 0.386 1,615,578 0.3824 0.00%
2013-01-25 0 2.060 2.040 2.070 2.050 2.070 344,000 709,460 2.0624 0.380 0.376 0.382 0.378 0.382 1,864,963 0.3804 -0.48%
2013-01-24 0 2.070 2.030 2.070 2.030 2.070 354,000 730,300 2.0630 0.382 0.374 0.382 0.374 0.382 1,919,177 0.3805 0.00%
2013-01-23 0 2.070 2.050 2.070 2.030 2.070 344,000 708,700 2.0602 0.382 0.378 0.382 0.374 0.382 1,864,963 0.3800 0.98%
2013-01-22 0 2.050 2.040 2.050 2.050 2.080 512,000 1,055,880 2.0623 0.378 0.376 0.378 0.378 0.384 2,775,759 0.3804 -0.49%
2013-01-21 0 2.060 2.060 2.070 2.050 2.080 282,000 581,780 2.0630 0.380 0.380 0.382 0.378 0.384 1,528,836 0.3805 -0.48%
2013-01-18 0 2.070 2.030 2.080 2.040 2.090 348,000 719,360 2.0671 0.382 0.374 0.384 0.376 0.386 1,886,648 0.3813 0.00%
2013-01-17 0 2.070 2.020 2.080 2.030 2.080 424,000 876,020 2.0661 0.382 0.373 0.384 0.374 0.384 2,298,675 0.3811 0.98%
2013-01-16 0 2.050 2.030 2.060 2.040 2.060 434,000 890,580 2.0520 0.378 0.374 0.380 0.376 0.380 2,352,889 0.3785 -0.97%
2013-01-15 0 2.070 2.030 2.080 2.030 2.090 370,000 765,500 2.0689 0.382 0.374 0.384 0.374 0.386 2,005,919 0.3816 -0.96%
2013-01-14 0 2.090 2.070 2.090 2.060 2.090 452,000 941,900 2.0838 0.386 0.382 0.386 0.380 0.386 2,450,474 0.3844 1.46%
2013-01-11 0 2.060 2.040 2.070 2.050 2.100 206,000 425,340 2.0648 0.380 0.376 0.382 0.378 0.387 1,116,809 0.3809 -1.44%
2013-01-10 0 2.090 2.040 2.100 2.060 2.090 264,000 547,820 2.0751 0.386 0.376 0.387 0.380 0.386 1,431,251 0.3828 0.97%
2013-01-09 0 2.070 2.050 2.080 2.050 2.090 284,000 587,680 2.0693 0.382 0.378 0.384 0.378 0.386 1,539,679 0.3817 0.49%
2013-01-08 0 2.060 2.060 2.070 2.060 2.080 278,000 575,540 2.0703 0.380 0.380 0.382 0.380 0.384 1,507,150 0.3819 0.00%
2013-01-07 0 2.060 2.020 2.070 2.020 2.070 454,000 927,880 2.0438 0.380 0.373 0.382 0.373 0.382 2,461,317 0.3770 -0.48%
2013-01-04 0 2.070 2.050 2.070 2.060 2.090 396,000 821,580 2.0747 0.382 0.378 0.382 0.380 0.386 2,146,876 0.3827 -1.43%
2013-01-03 0 2.100 2.080 2.100 2.090 2.100 248,000 518,760 2.0918 0.387 0.384 0.387 0.386 0.387 1,344,508 0.3858 -0.94%
2013-01-02 0 2.120 2.100 2.120 2.110 2.130 80,000 169,640 2.1205 0.391 0.387 0.391 0.389 0.393 433,712 0.3911 -1.40%
2012-12-31 0 2.150 2.150 2.160 2.030 2.150 420,000 872,900 2.0783 0.397 0.397 0.398 0.374 0.397 2,276,990 0.3834 3.86%
2012-12-28 0 2.070 2.060 2.070 2.060 2.090 356,000 736,440 2.0687 0.382 0.380 0.382 0.380 0.386 1,930,020 0.3816 0.49%
2012-12-27 0 2.060 2.040 2.070 2.040 2.070 210,000 432,120 2.0577 0.380 0.376 0.382 0.376 0.382 1,138,495 0.3796 0.49%
2012-12-24 0 2.050 2.030 2.060 2.050 2.060 86,000 176,680 2.0544 0.378 0.374 0.380 0.378 0.380 466,241 0.3789 -0.97%
2012-12-21 0 2.070 2.050 2.080 2.030 2.080 172,000 354,300 2.0599 0.382 0.378 0.384 0.374 0.384 932,481 0.3800 -0.48%
2012-12-20 0 2.080 2.060 2.080 2.050 2.100 296,000 614,720 2.0768 0.384 0.380 0.384 0.378 0.387 1,604,735 0.3831 0.48%
2012-12-19 0 2.070 2.020 2.080 2.010 2.110 864,000 1,777,820 2.0577 0.382 0.373 0.384 0.371 0.389 4,684,093 0.3795 -0.96%
2012-12-18 0 2.090 2.070 2.100 2.080 2.120 400,000 837,100 2.0928 0.386 0.382 0.387 0.384 0.391 2,168,561 0.3860 1.46%
2012-12-17 0 2.060 2.060 2.170 2.020 2.060 342,000 700,120 2.0471 0.380 0.380 0.400 0.373 0.380 1,854,120 0.3776 0.00%
2012-12-14 0 2.060 2.010 2.060 2.010 2.060 518,000 1,055,800 2.0382 0.380 0.371 0.380 0.371 0.380 2,808,287 0.3760 0.00%
2012-12-13 0 2.060 2.020 2.070 2.030 2.070 1,700,000 3,469,320 2.0408 0.380 0.373 0.382 0.374 0.382 9,216,386 0.3764 0.00%
2012-12-12 0 2.060 2.040 2.070 2.030 2.070 562,000 1,151,040 2.0481 0.380 0.376 0.382 0.374 0.382 3,046,829 0.3778 -0.48%
2012-12-11 0 2.070 2.030 2.070 2.050 2.090 544,000 1,122,540 2.0635 0.382 0.374 0.382 0.378 0.386 2,949,244 0.3806 0.98%
2012-12-10 0 2.050 2.030 2.060 2.040 2.080 570,000 1,171,200 2.0547 0.378 0.374 0.380 0.376 0.384 3,090,200 0.3790 0.00%
2012-12-07 0 2.050 2.030 2.060 2.040 2.090 2,234,000 4,579,660 2.0500 0.378 0.374 0.380 0.376 0.386 12,111,416 0.3781 -0.49%
2012-12-06 0 2.060 2.020 2.060 2.020 2.080 898,000 1,842,040 2.0513 0.380 0.373 0.380 0.373 0.384 4,868,420 0.3784 -0.96%
2012-12-05 0 2.080 2.050 2.080 2.060 2.100 870,000 1,806,200 2.0761 0.384 0.378 0.384 0.380 0.387 4,716,621 0.3829 1.96%
2012-12-04 0 2.040 2.020 2.050 2.030 2.070 336,000 688,560 2.0493 0.376 0.373 0.378 0.374 0.382 1,821,592 0.3780 -0.97%
2012-12-03 0 2.060 2.030 2.070 2.050 2.220 594,000 1,243,120 2.0928 0.380 0.374 0.382 0.378 0.409 3,220,314 0.3860 -1.44%
2012-11-30 0 2.090 2.060 2.100 2.050 2.100 682,000 1,414,240 2.0737 0.386 0.380 0.387 0.378 0.387 3,697,397 0.3825 1.46%
2012-11-29 0 2.060 2.040 2.100 2.030 2.060 878,000 1,800,640 2.0508 0.380 0.376 0.387 0.374 0.380 4,759,992 0.3783 0.98%
2012-11-28 0 2.040 2.000 2.040 2.000 2.040 144,000 292,400 2.0306 0.376 0.369 0.376 0.369 0.376 780,682 0.3745 0.00%
2012-11-27 0 2.040 2.000 2.040 2.030 2.050 412,000 839,180 2.0368 0.376 0.369 0.376 0.374 0.378 2,233,618 0.3757 0.49%
2012-11-26 0 2.030 2.010 2.030 2.000 2.040 324,000 654,960 2.0215 0.374 0.371 0.374 0.369 0.376 1,756,535 0.3729 -0.49%
2012-11-23 0 2.040 2.010 2.040 2.000 2.040 330,000 669,200 2.0279 0.376 0.371 0.376 0.369 0.376 1,789,063 0.3741 0.00%
2012-11-22 0 2.040 2.000 2.040 2.000 2.060 196,000 394,960 2.0151 0.376 0.369 0.376 0.369 0.380 1,062,595 0.3717 0.49%
2012-11-21 0 2.030 2.010 2.040 2.010 2.050 130,000 264,400 2.0338 0.374 0.371 0.376 0.371 0.378 704,782 0.3752 0.00%
2012-11-20 0 2.030 2.010 2.040 2.030 2.040 110,000 224,200 2.0382 0.374 0.371 0.376 0.374 0.376 596,354 0.3760 0.50%
2012-11-19 0 2.020 2.010 2.020 2.020 2.040 44,000 89,680 2.0382 0.373 0.371 0.373 0.373 0.376 238,542 0.3760 0.00%
2012-11-16 0 2.020 2.010 2.040 2.020 2.040 160,000 325,800 2.0363 0.373 0.371 0.376 0.373 0.376 867,425 0.3756 -0.98%
2012-11-15 0 2.040 2.020 2.040 2.030 2.050 100,000 204,200 2.0420 0.376 0.373 0.376 0.374 0.378 542,140 0.3767 -0.97%
2012-11-14 0 2.060 2.080 2.100 2.000 2.080 348,000 704,500 2.0244 0.380 0.384 0.387 0.369 0.384 1,886,648 0.3734 1.48%
2012-11-13 0 2.030 2.030 2.040 2.020 2.050 224,000 456,000 2.0357 0.374 0.374 0.376 0.373 0.378 1,214,394 0.3755 -0.98%
2012-11-12 0 2.050 2.020 2.100 2.040 2.050 310,000 634,380 2.0464 0.378 0.373 0.387 0.376 0.378 1,680,635 0.3775 0.00%
2012-11-09 0 2.050 2.030 2.100 2.030 2.050 270,000 549,460 2.0350 0.378 0.374 0.387 0.374 0.378 1,463,779 0.3754 0.99%
2012-11-08 0 2.030 2.020 2.040 2.020 2.040 226,000 459,440 2.0329 0.374 0.373 0.376 0.373 0.376 1,225,237 0.3750 -0.49%
2012-11-07 0 2.040 2.030 2.050 2.030 2.060 716,000 1,465,120 2.0463 0.376 0.374 0.378 0.374 0.380 3,881,725 0.3774 -0.49%
2012-11-06 0 2.050 2.040 2.050 2.030 2.070 952,000 1,950,780 2.0491 0.378 0.376 0.378 0.374 0.382 5,161,176 0.3780 -0.97%
2012-11-05 0 2.070 2.050 2.080 2.040 2.080 1,168,000 2,407,660 2.0614 0.382 0.378 0.384 0.376 0.384 6,332,199 0.3802 0.00%
2012-11-02 0 2.070 2.060 2.080 2.060 2.090 916,000 1,898,280 2.0724 0.382 0.380 0.384 0.380 0.386 4,966,006 0.3823 -0.48%
2012-11-01 0 2.080 2.080 2.150 2.060 2.080 1,052,000 2,179,000 2.0713 0.384 0.384 0.397 0.380 0.384 5,703,317 0.3821 0.48%
2012-10-31 0 2.070 2.060 2.070 2.070 2.090 656,000 1,362,480 2.0770 0.382 0.380 0.382 0.382 0.386 3,556,441 0.3831 0.49%
2012-10-30 0 2.060 2.060 2.070 2.060 2.100 580,000 1,206,840 2.0808 0.380 0.380 0.382 0.380 0.387 3,144,414 0.3838 -1.90%
2012-10-29 0 2.100 2.080 2.100 2.090 2.120 606,000 1,271,920 2.0989 0.387 0.384 0.387 0.386 0.391 3,285,371 0.3871 -0.47%
2012-10-26 0 2.110 2.090 2.110 2.090 2.240 1,158,000 2,514,360 2.1713 0.389 0.386 0.389 0.386 0.413 6,277,985 0.4005 2.93%
2012-10-25 0 2.050 2.030 2.060 2.040 2.080 1,246,000 2,568,480 2.0614 0.378 0.374 0.380 0.376 0.384 6,755,069 0.3802 -0.97%
2012-10-24 0 2.070 2.040 2.080 2.040 2.100 1,478,000 3,063,280 2.0726 0.382 0.376 0.384 0.376 0.387 8,012,835 0.3823 -0.48%
2012-10-22 0 2.080 2.060 2.080 2.070 2.090 1,208,000 2,512,480 2.0799 0.384 0.380 0.384 0.382 0.386 6,549,056 0.3836 0.00%
2012-10-19 0 2.080 2.070 2.080 2.060 2.080 1,174,000 2,430,160 2.0700 0.384 0.382 0.384 0.380 0.384 6,364,728 0.3818 0.48%
2012-10-18 0 2.070 2.060 2.070 2.050 2.070 1,178,000 2,426,300 2.0597 0.382 0.380 0.382 0.378 0.382 6,386,413 0.3799 0.00%
2012-10-17 0 2.070 2.060 2.070 2.050 2.090 1,240,000 2,560,920 2.0653 0.382 0.380 0.382 0.378 0.386 6,722,540 0.3809 0.00%
2012-10-16 0 2.070 2.060 2.070 2.060 2.080 1,088,000 2,243,780 2.0623 0.382 0.380 0.382 0.380 0.384 5,898,487 0.3804 0.00%
2012-10-15 0 2.070 2.050 2.070 2.060 2.070 1,110,000 2,289,200 2.0623 0.382 0.378 0.382 0.380 0.382 6,017,758 0.3804 -0.48%
2012-10-12 0 2.080 2.060 2.080 2.060 2.080 1,578,000 3,260,680 2.0663 0.384 0.380 0.384 0.380 0.384 8,554,975 0.3811 0.97%
2012-10-11 0 2.060 2.050 2.070 2.040 2.070 1,170,000 2,407,240 2.0575 0.380 0.378 0.382 0.376 0.382 6,343,042 0.3795 -0.48%
2012-10-10 0 2.070 2.050 2.070 2.060 2.070 1,066,000 2,202,080 2.0657 0.382 0.378 0.382 0.380 0.382 5,779,216 0.3810 -0.48%
2012-10-09 0 2.080 2.050 2.080 2.060 2.090 1,348,000 2,790,020 2.0697 0.384 0.378 0.384 0.380 0.386 7,308,052 0.3818 0.00%
2012-10-08 0 2.080 2.070 2.080 2.060 2.090 1,298,000 2,690,340 2.0727 0.384 0.382 0.384 0.380 0.386 7,036,982 0.3823 0.00%
2012-10-05 0 2.080 2.050 2.080 2.060 2.100 1,132,000 2,350,540 2.0764 0.384 0.378 0.384 0.380 0.387 6,137,029 0.3830 -0.48%
2012-10-04 0 2.090 2.040 2.090 2.030 2.100 998,000 2,055,520 2.0596 0.386 0.376 0.386 0.374 0.387 5,410,561 0.3799 -0.95%
2012-10-03 0 2.110 2.090 2.120 2.100 2.120 742,000 1,569,020 2.1146 0.389 0.386 0.391 0.387 0.391 4,022,681 0.3900 0.96%
2012-09-28 0 2.090 2.070 2.090 2.060 2.090 1,826,000 3,799,040 2.0805 0.386 0.382 0.386 0.380 0.386 9,899,483 0.3838 0.48%
2012-09-27 0 2.080 2.050 2.080 2.060 2.100 1,594,000 3,300,200 2.0704 0.384 0.378 0.384 0.380 0.387 8,641,717 0.3819 0.48%
2012-09-26 0 2.070 2.060 2.080 2.050 2.090 1,544,000 3,191,140 2.0668 0.382 0.380 0.384 0.378 0.386 8,370,647 0.3812 -0.96%
2012-09-25 0 2.090 2.090 2.100 2.070 2.120 1,208,000 2,526,040 2.0911 0.386 0.386 0.387 0.382 0.391 6,549,056 0.3857 -0.95%
2012-09-24 0 2.110 2.090 2.110 2.080 2.110 1,272,000 2,657,440 2.0892 0.389 0.386 0.389 0.384 0.389 6,896,025 0.3854 0.96%
2012-09-21 0 2.090 2.080 2.090 2.070 2.110 1,430,000 2,983,560 2.0864 0.386 0.384 0.386 0.382 0.389 7,752,607 0.3848 0.00%
2012-09-20 0 2.090 2.080 2.090 2.090 2.150 2,500,000 5,290,260 2.1161 0.386 0.384 0.386 0.386 0.397 13,553,509 0.3903 -2.34%
2012-09-19 0 2.140 2.110 2.140 2.060 2.180 2,480,000 5,254,980 2.1189 0.395 0.389 0.395 0.380 0.402 13,445,081 0.3908 2.88%
2012-09-18 0 2.080 2.060 2.080 2.050 2.080 1,912,000 3,951,880 2.0669 0.384 0.380 0.384 0.378 0.384 10,365,724 0.3812 0.48%
2012-09-17 0 2.070 2.050 2.070 2.030 2.110 2,862,000 5,911,040 2.0654 0.382 0.378 0.382 0.374 0.389 15,516,057 0.3810 -2.36%
2012-09-14 0 2.120 2.120 2.140 2.010 2.120 4,028,000 8,291,220 2.0584 0.391 0.391 0.395 0.371 0.391 21,837,414 0.3797 4.95%
2012-09-13 0 2.020 2.010 2.020 2.000 2.020 772,000 1,550,860 2.0089 0.373 0.371 0.373 0.369 0.373 4,185,324 0.3705 0.00%
2012-09-12 0 2.020 2.000 2.020 2.010 2.020 620,000 1,246,480 2.0105 0.373 0.369 0.373 0.371 0.373 3,361,270 0.3708 0.00%
2012-09-11 0 2.020 2.010 2.020 2.000 2.020 1,020,000 2,049,740 2.0095 0.373 0.371 0.373 0.369 0.373 5,529,832 0.3707 0.00%
2012-09-10 0 2.020 2.000 2.030 2.000 2.020 1,414,000 2,844,720 2.0118 0.373 0.369 0.374 0.369 0.373 7,665,865 0.3711 0.00%
2012-09-07 0 2.020 2.010 2.020 2.010 2.020 860,000 1,728,740 2.0102 0.373 0.371 0.373 0.371 0.373 4,662,407 0.3708 0.00%
2012-09-06 0 2.020 2.000 2.020 2.010 2.020 840,000 1,688,960 2.0107 0.373 0.369 0.373 0.371 0.373 4,553,979 0.3709 0.00%
2012-09-05 0 2.020 2.020 2.030 2.000 2.020 656,000 1,319,500 2.0114 0.373 0.373 0.374 0.369 0.373 3,556,441 0.3710 0.00%
2012-09-04 0 2.020 2.020 2.030 2.000 2.020 704,000 1,417,120 2.0130 0.373 0.373 0.374 0.369 0.373 3,816,668 0.3713 0.00%
2012-09-03 0 2.020 2.010 2.020 2.000 2.030 938,000 1,887,280 2.0120 0.373 0.371 0.373 0.369 0.374 5,085,277 0.3711 0.00%
2012-08-31 0 2.020 2.000 2.020 2.000 2.020 1,068,000 2,146,140 2.0095 0.373 0.369 0.373 0.369 0.373 5,790,059 0.3707 0.00%
2012-08-30 0 2.020 2.000 2.020 2.000 2.020 802,000 1,611,180 2.0090 0.373 0.369 0.373 0.369 0.373 4,347,966 0.3706 0.00%
2012-08-29 0 2.020 2.010 2.020 2.000 2.020 940,000 1,889,400 2.0100 0.373 0.371 0.373 0.369 0.373 5,096,119 0.3708 0.00%
2012-08-28 0 2.020 2.010 2.020 2.010 2.020 730,000 1,473,560 2.0186 0.373 0.371 0.373 0.371 0.373 3,957,625 0.3723 0.00%
2012-08-27 0 2.020 2.010 2.020 2.010 2.040 1,002,000 2,028,840 2.0248 0.373 0.371 0.373 0.371 0.376 5,432,246 0.3735 0.00%
2012-08-24 0 2.020 2.010 2.020 2.010 2.020 730,000 1,473,560 2.0186 0.373 0.371 0.373 0.371 0.373 3,957,625 0.3723 0.00%
2012-08-23 0 2.020 2.010 2.030 2.010 2.030 1,332,000 2,695,980 2.0240 0.373 0.371 0.374 0.371 0.374 7,221,310 0.3733 -0.49%
2012-08-22 0 2.030 2.010 2.030 2.010 2.050 1,046,000 2,117,320 2.0242 0.374 0.371 0.374 0.371 0.378 5,670,788 0.3734 -0.49%
2012-08-21 0 2.040 2.010 2.040 2.020 2.040 1,110,000 2,250,000 2.0270 0.376 0.371 0.376 0.373 0.376 6,017,758 0.3739 0.00%
2012-08-20 0 2.040 2.010 2.040 2.020 2.040 984,000 1,996,880 2.0293 0.376 0.371 0.376 0.373 0.376 5,334,661 0.3743 0.00%
2012-08-17 0 2.040 2.010 2.040 2.020 2.040 932,000 1,890,320 2.0282 0.376 0.371 0.376 0.373 0.376 5,052,748 0.3741 0.00%
2012-08-16 0 2.040 2.010 2.040 2.010 2.050 900,000 1,827,380 2.0304 0.376 0.371 0.376 0.371 0.378 4,879,263 0.3745 0.49%
2012-08-15 0 2.030 2.030 2.040 2.010 2.040 1,076,000 2,182,640 2.0285 0.374 0.374 0.376 0.371 0.376 5,833,430 0.3742 -0.98%
2012-08-14 0 2.050 2.020 2.050 2.020 2.050 1,044,000 2,124,640 2.0351 0.378 0.373 0.378 0.373 0.378 5,659,945 0.3754 0.00%
2012-08-13 0 2.050 2.020 2.050 2.020 2.050 970,000 1,976,300 2.0374 0.378 0.373 0.378 0.373 0.378 5,258,761 0.3758 0.49%
2012-08-10 0 2.040 2.020 2.040 2.020 2.040 1,070,000 2,177,020 2.0346 0.376 0.373 0.376 0.373 0.376 5,800,902 0.3753 0.00%
2012-08-09 0 2.040 2.030 2.040 2.000 2.050 1,110,000 2,247,440 2.0247 0.376 0.374 0.376 0.369 0.378 6,017,758 0.3735 -0.49%
2012-08-08 0 2.050 2.020 2.050 2.040 2.050 940,000 1,921,300 2.0439 0.378 0.373 0.378 0.376 0.378 5,096,119 0.3770 0.00%
2012-08-07 0 2.050 2.020 2.050 2.020 2.050 990,000 2,015,220 2.0356 0.378 0.373 0.378 0.373 0.378 5,367,190 0.3755 0.00%
2012-08-06 0 2.050 2.020 2.060 2.030 2.060 884,000 1,810,460 2.0480 0.378 0.373 0.380 0.374 0.380 4,792,521 0.3778 0.00%
2012-08-03 0 2.050 2.020 2.050 2.040 2.060 778,000 1,590,640 2.0445 0.378 0.373 0.378 0.376 0.380 4,217,852 0.3771 0.00%
2012-08-02 0 2.050 2.020 2.060 2.030 2.050 876,000 1,782,860 2.0352 0.378 0.373 0.380 0.374 0.378 4,749,150 0.3754 0.99%
2012-08-01 0 2.030 2.020 2.040 2.020 2.060 1,086,000 2,216,940 2.0414 0.374 0.373 0.376 0.373 0.380 5,887,644 0.3765 -0.98%
2012-07-31 0 2.050 2.020 2.050 2.020 2.050 888,000 1,808,440 2.0365 0.378 0.373 0.378 0.373 0.378 4,814,206 0.3756 0.00%
2012-07-30 0 2.050 2.030 2.050 2.030 2.060 910,000 1,861,380 2.0455 0.378 0.374 0.378 0.374 0.380 4,933,477 0.3773 0.00%
2012-07-27 0 2.050 2.030 2.050 2.040 2.070 778,000 1,597,480 2.0533 0.378 0.374 0.378 0.376 0.382 4,217,852 0.3787 0.49%
2012-07-26 0 2.040 2.030 2.050 2.020 2.050 1,162,000 2,362,260 2.0329 0.376 0.374 0.378 0.373 0.378 6,299,671 0.3750 -0.49%
2012-07-25 0 2.050 2.040 2.060 2.030 2.050 1,068,000 2,179,000 2.0403 0.378 0.376 0.380 0.374 0.378 5,790,059 0.3763 0.99%
2012-07-24 0 2.030 2.030 2.050 2.020 2.040 608,000 1,236,340 2.0335 0.374 0.374 0.378 0.373 0.376 3,296,213 0.3751 0.00%
2012-07-23 0 2.030 2.030 2.040 2.020 2.050 1,020,000 2,072,100 2.0315 0.374 0.374 0.376 0.373 0.378 5,529,832 0.3747 -0.98%
2012-07-20 0 2.050 2.030 2.060 2.030 2.070 1,360,000 2,784,460 2.0474 0.378 0.374 0.380 0.374 0.382 7,373,109 0.3777 -0.97%
2012-07-19 0 2.070 2.060 2.070 2.060 2.100 2,316,000 4,805,720 2.0750 0.382 0.380 0.382 0.380 0.387 12,555,971 0.3827 -0.48%
2012-07-18 0 2.080 2.070 2.090 2.050 2.130 2,452,000 5,130,420 2.0923 0.384 0.382 0.386 0.378 0.393 13,293,282 0.3859 0.00%
2012-07-17 0 2.080 2.070 2.080 2.020 2.080 2,896,000 5,916,900 2.0431 0.384 0.382 0.384 0.373 0.384 15,700,385 0.3769 2.97%
2012-07-16 0 2.020 2.010 2.020 2.010 2.050 1,796,000 3,645,840 2.0300 0.373 0.371 0.373 0.371 0.378 9,736,841 0.3744 -0.98%
2012-07-13 0 2.040 2.030 2.040 2.020 2.080 2,144,000 4,373,600 2.0399 0.376 0.374 0.376 0.373 0.384 11,623,489 0.3763 0.49%
2012-07-12 0 2.030 2.020 2.030 2.000 2.060 2,536,000 5,117,440 2.0179 0.374 0.373 0.374 0.369 0.380 13,748,680 0.3722 0.00%
2012-07-11 0 2.030 2.050 2.060 2.020 2.080 4,590,000 9,386,400 2.0450 0.374 0.378 0.380 0.373 0.384 24,884,243 0.3772 -0.49%
2012-07-10 0 2.040 2.010 2.040 2.000 2.080 46,346,000 94,144,280 2.0313 0.376 0.371 0.376 0.369 0.384 251,260,371 0.3747

Webb-site Database - Powered By Linux Group

Back to top