Cabbeen Fashion Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02030  2013-10-28    
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
2026-08-31 0 1.290 1.280 1.290 1.280 1.290 27,000 34,820 1.2896 1.290 1.280 1.290 1.280 1.290 27,000 1.2896 0.00%
2026-08-28 0 1.290 1.280 1.290 1.280 1.290 59,000 76,100 1.2898 1.290 1.280 1.290 1.280 1.290 59,000 1.2898 0.00%
2026-08-27 0 1.290 1.275 1.290 1.275 1.290 49,000 63,195 1.2897 1.290 1.275 1.290 1.275 1.290 49,000 1.2897 0.78%
2026-08-26 0 1.280 1.280 1.310 1.280 1.310 7,000 9,110 1.3014 1.280 1.280 1.310 1.280 1.310 7,000 1.3014 0.00%
2026-08-25 0 1.280 1.280 1.295 1.280 1.295 34,000 44,000 1.2941 1.280 1.280 1.295 1.280 1.295 34,000 1.2941 0.00%
2026-08-24 0 1.280 1.280 1.310 1.280 1.310 48,000 62,820 1.3088 1.280 1.280 1.310 1.280 1.310 48,000 1.3088 0.00%
2026-08-21 0 1.280 1.280 1.310 1.280 1.310 62,000 81,160 1.3090 1.280 1.280 1.310 1.280 1.310 62,000 1.3090 -0.78%
2026-08-20 0 1.290 1.280 1.290 1.280 1.290 53,000 68,350 1.2896 1.290 1.280 1.290 1.280 1.290 53,000 1.2896 0.31%
2026-08-19 0 1.300 1.280 1.300 1.280 1.305 40,000 52,085 1.3021 1.286 1.266 1.286 1.266 1.291 40,435 1.2881 0.00%
2026-08-18 0 1.300 1.290 1.300 1.300 1.310 68,000 88,600 1.3029 1.286 1.276 1.286 1.286 1.296 68,740 1.2889 0.78%
2026-08-17 0 1.290 1.290 1.300 1.290 1.300 29,000 37,690 1.2997 1.276 1.276 1.286 1.276 1.286 29,316 1.2857 0.00%
2026-08-14 0 1.290 1.265 1.290 1.265 1.290 64,000 82,530 1.2895 1.276 1.251 1.276 1.251 1.276 64,697 1.2756 0.78%
2026-08-13 0 1.280 1.280 1.300 1.280 1.300 25,000 32,480 1.2992 1.266 1.266 1.286 1.266 1.286 25,272 1.2852 0.00%
2026-08-12 0 1.280 1.280 1.300 1.280 1.280 47,000 60,160 1.2800 1.266 1.266 1.286 1.266 1.266 47,512 1.2662 1.99%
2026-08-11 0 1.255 1.255 1.295 1.255 1.300 61,000 79,255 1.2993 1.241 1.241 1.281 1.241 1.286 61,664 1.2853 -1.57%
2026-08-10 0 1.275 1.275 1.320 1.270 1.275 22,000 27,975 1.2716 1.261 1.261 1.306 1.256 1.261 22,240 1.2579 0.00%
2026-08-07 0 1.275 1.245 1.275 1.255 1.280 77,000 97,700 1.2688 1.261 1.232 1.261 1.241 1.266 77,838 1.2552 -0.39%
2026-08-06 0 1.280 1.260 1.280 1.260 1.280 11,000 14,060 1.2782 1.266 1.246 1.266 1.246 1.266 11,120 1.2644 0.00%
2026-08-05 0 1.280 1.260 1.280 1.260 1.280 33,000 42,220 1.2794 1.266 1.246 1.266 1.246 1.266 33,359 1.2656 0.00%
2026-08-04 0 1.280 1.260 1.280 1.260 1.280 53,000 67,815 1.2795 1.266 1.246 1.266 1.246 1.266 53,577 1.2657 0.79%
2026-08-03 0 1.270 1.270 1.280 1.270 1.280 27,000 34,550 1.2796 1.256 1.256 1.266 1.256 1.266 27,294 1.2658 -0.78%
2026-07-31 0 1.280 1.280 1.300 1.280 1.310 17,000 22,240 1.3082 1.266 1.266 1.286 1.266 1.296 17,185 1.2941 -0.78%
2026-07-30 0 1.290 1.280 1.310 1.290 1.310 8,000 10,460 1.3075 1.276 1.266 1.296 1.276 1.296 8,087 1.2934 0.00%
2026-07-29 0 1.290 1.290 1.310 1.290 1.310 6,000 7,840 1.3067 1.276 1.276 1.296 1.276 1.296 6,065 1.2926 -1.53%
2026-07-28 0 1.310 1.280 1.310 1.280 1.310 50,000 65,460 1.3092 1.296 1.266 1.296 1.266 1.296 50,544 1.2951 1.55%
2026-07-27 0 1.290 1.290 1.310 1.290 1.310 31,000 40,530 1.3074 1.276 1.276 1.296 1.276 1.296 31,337 1.2933 1.57%
2026-07-24 0 1.270 1.270 1.300 1.270 1.310 48,000 62,140 1.2946 1.256 1.256 1.286 1.256 1.296 48,523 1.2806 -1.55%
2026-07-23 0 1.290 1.290 1.310 1.290 1.310 26,000 34,040 1.3092 1.276 1.276 1.296 1.276 1.296 26,283 1.2951 0.00%
2026-07-22 0 1.290 1.290 1.310 1.290 1.310 46,000 60,240 1.3096 1.276 1.276 1.296 1.276 1.296 46,501 1.2955 0.00%
2026-07-21 0 1.290 1.290 1.310 1.290 1.320 5,000 6,560 1.3120 1.276 1.276 1.296 1.276 1.306 5,054 1.2979 0.00%
2026-07-20 0 1.290 1.290 1.310 1.290 1.310 5,000 6,530 1.3060 1.276 1.276 1.296 1.276 1.296 5,054 1.2919 -1.53%
2026-07-17 0 1.310 1.310 1.320 1.310 1.310 2,000 2,620 1.3100 1.296 1.296 1.306 1.296 1.296 2,022 1.2959 1.55%
2026-07-16 0 1.290 1.290 1.310 1.290 1.310 5,000 6,530 1.3060 1.276 1.276 1.296 1.276 1.296 5,054 1.2919 0.00%
2026-07-15 0 1.290 1.290 1.310 1.290 1.320 7,000 9,210 1.3157 1.276 1.276 1.296 1.276 1.306 7,076 1.3015 -2.27%
2026-07-14 0 1.320 1.310 1.320 1.310 1.320 17,000 22,420 1.3188 1.306 1.296 1.306 1.296 1.306 17,185 1.3046 2.33%
2026-07-13 0 1.290 1.280 1.300 1.290 1.320 33,000 43,530 1.3191 1.276 1.266 1.286 1.276 1.306 33,359 1.3049 -1.53%
2026-07-10 0 1.310 1.290 1.310 1.290 1.310 10,000 13,080 1.3080 1.296 1.276 1.296 1.276 1.296 10,109 1.2939 2.34%
2026-07-09 0 1.280 1.280 1.310 1.280 1.310 43,000 56,300 1.3093 1.266 1.266 1.296 1.266 1.296 43,468 1.2952 -2.29%
2026-07-08 0 1.310 1.290 1.310 1.290 1.310 9,000 11,770 1.3078 1.296 1.276 1.296 1.276 1.296 9,098 1.2937 1.55%
2026-07-07 0 1.290 1.290 1.320 1.290 1.320 48,000 63,330 1.3194 1.276 1.276 1.306 1.276 1.306 48,523 1.3052 -1.53%
2026-07-06 0 1.310 1.310 1.320 1.310 1.320 54,000 71,240 1.3193 1.296 1.296 1.306 1.296 1.306 54,588 1.3051 0.77%
2026-07-03 0 1.300 1.280 1.300 1.280 1.300 66,000 85,780 1.2997 1.286 1.266 1.286 1.266 1.286 66,719 1.2857 1.56%
2026-07-02 0 1.280 1.280 1.310 1.280 1.330 28,000 37,190 1.3282 1.266 1.266 1.296 1.266 1.316 28,305 1.3139 -3.03%
2026-06-30 0 1.320 1.290 1.320 1.260 1.320 97,000 127,000 1.3093 1.306 1.276 1.306 1.246 1.306 98,056 1.2952 0.76%
2026-06-29 0 1.310 1.290 1.310 1.290 1.310 11,000 14,390 1.3082 1.296 1.276 1.296 1.276 1.296 11,120 1.2941 1.55%
2026-06-26 0 1.290 1.290 1.310 1.290 1.310 5,000 6,530 1.3060 1.276 1.276 1.296 1.276 1.296 5,054 1.2919 0.00%
2026-06-25 0 1.290 1.290 1.310 1.290 1.310 15,000 19,630 1.3087 1.276 1.276 1.296 1.276 1.296 15,163 1.2946 0.00%
2026-06-24 0 1.290 1.290 1.310 1.290 1.310 5,000 6,530 1.3060 1.276 1.276 1.296 1.276 1.296 5,054 1.2919 0.78%
2026-06-23 0 1.280 1.280 1.310 1.280 1.310 7,000 9,140 1.3057 1.266 1.266 1.296 1.266 1.296 7,076 1.2917 -2.29%
2026-06-22 0 1.310 1.290 1.310 1.290 1.310 10,000 13,080 1.3080 1.296 1.276 1.296 1.276 1.296 10,109 1.2939 0.00%
2026-06-18 0 1.310 1.290 1.310 1.290 1.310 9,000 11,770 1.3078 1.296 1.276 1.296 1.276 1.296 9,098 1.2937 0.00%
2026-06-17 0 1.310 1.290 1.310 1.240 1.330 92,000 118,290 1.2858 1.296 1.276 1.296 1.227 1.316 93,002 1.2719 2.34%
2026-06-16 0 1.280 1.280 1.310 1.280 1.310 29,000 37,960 1.3090 1.266 1.266 1.296 1.266 1.296 29,316 1.2949 -0.78%
2026-06-15 0 1.290 1.290 1.310 1.290 1.310 39,000 51,070 1.3095 1.276 1.276 1.296 1.276 1.296 39,425 1.2954 -1.53%
2026-06-12 0 1.310 1.280 1.310 1.280 1.310 72,000 94,290 1.3096 1.296 1.266 1.296 1.266 1.296 72,784 1.2955 0.00%
2026-06-11 0 1.310 1.280 1.310 1.280 1.310 13,000 17,000 1.3077 1.296 1.266 1.296 1.266 1.296 13,142 1.2936 1.55%
2026-06-10 0 1.290 1.290 1.300 1.290 1.310 37,000 48,450 1.3095 1.276 1.276 1.286 1.276 1.296 37,403 1.2954 -1.53%
2026-06-09 0 1.310 1.260 1.310 1.280 1.310 66,000 85,740 1.2991 1.296 1.246 1.296 1.266 1.296 66,719 1.2851 0.00%
2026-06-08 0 1.310 1.280 1.310 1.280 1.320 22,000 28,940 1.3155 1.296 1.266 1.296 1.266 1.306 22,240 1.3013 0.77%
2026-06-05 0 1.300 1.300 1.310 1.300 1.320 7,000 9,200 1.3143 1.286 1.286 1.296 1.286 1.306 7,076 1.3001 1.56%
2026-06-04 0 1.280 1.280 1.300 1.260 1.320 73,000 95,850 1.3130 1.266 1.266 1.286 1.246 1.306 73,795 1.2989 -2.29%
2026-06-03 0 1.310 1.280 1.310 1.280 1.310 20,000 26,170 1.3085 1.296 1.266 1.296 1.266 1.296 20,218 1.2944 2.34%
2026-06-02 0 1.280 1.280 1.310 1.280 1.320 11,000 14,480 1.3164 1.266 1.266 1.296 1.266 1.306 11,120 1.3022 -2.29%
2026-06-01 0 1.310 1.280 1.310 1.280 1.320 91,000 119,980 1.3185 1.296 1.266 1.296 1.266 1.306 91,991 1.3043 2.34%
2026-05-29 0 1.280 1.280 1.310 1.280 1.320 77,000 100,840 1.3096 1.266 1.266 1.296 1.266 1.306 77,838 1.2955 -1.54%
2026-05-28 0 1.300 1.300 1.310 1.300 1.310 36,000 47,150 1.3097 1.286 1.286 1.296 1.286 1.296 36,392 1.2956 -0.76%
2026-05-27 0 1.310 1.300 1.310 1.300 1.320 51,000 66,990 1.3135 1.296 1.286 1.296 1.286 1.306 51,555 1.2994 0.77%
2026-05-26 0 1.300 1.300 1.310 1.300 1.320 16,000 21,100 1.3188 1.286 1.286 1.296 1.286 1.306 16,174 1.3045 0.00%
2026-05-22 0 1.300 1.300 1.310 1.300 1.320 29,000 38,160 1.3159 1.286 1.286 1.296 1.286 1.306 29,316 1.3017 0.00%
2026-05-21 0 1.300 1.300 1.320 1.300 1.320 27,000 35,520 1.3156 1.286 1.286 1.306 1.286 1.306 27,294 1.3014 0.00%
2026-05-20 0 1.300 1.300 1.310 1.300 1.320 25,000 32,840 1.3136 1.286 1.286 1.296 1.286 1.306 25,272 1.2995 0.00%
2026-05-19 0 1.300 1.300 1.320 1.300 1.320 24,000 31,460 1.3108 1.286 1.286 1.306 1.286 1.306 24,261 1.2967 0.00%
2026-05-18 0 1.300 1.290 1.320 1.300 1.320 42,000 55,120 1.3124 1.286 1.276 1.306 1.286 1.306 42,457 1.2982 0.78%
2026-05-15 0 1.290 1.290 1.300 1.290 1.320 18,000 23,670 1.3150 1.276 1.276 1.286 1.276 1.306 18,196 1.3008 0.00%
2026-05-14 0 1.290 1.290 1.320 1.290 1.320 8,000 10,500 1.3125 1.276 1.276 1.306 1.276 1.306 8,087 1.2984 0.00%
2026-05-13 0 1.290 1.290 1.330 1.290 1.320 8,000 10,420 1.3025 1.276 1.276 1.316 1.276 1.306 8,087 1.2885 3.20%
2026-05-12 0 1.250 1.250 1.320 1.250 1.320 405,000 510,230 1.2598 1.237 1.237 1.306 1.237 1.306 409,409 1.2463 -4.58%
2026-05-11 0 1.310 1.310 1.320 1.300 1.320 43,000 56,600 1.3163 1.296 1.296 1.306 1.286 1.306 43,468 1.3021 0.77%
2026-05-08 0 1.300 1.300 1.320 1.300 1.320 48,000 63,300 1.3188 1.286 1.286 1.306 1.286 1.306 48,523 1.3045 0.00%
2026-05-07 0 1.300 1.300 1.320 1.270 1.310 517,000 672,270 1.3003 1.286 1.286 1.306 1.256 1.296 522,628 1.2863 -0.76%
2026-05-06 0 1.310 1.310 1.320 1.310 1.320 35,000 45,930 1.3123 1.296 1.296 1.306 1.296 1.306 35,381 1.2982 0.00%
2026-05-05 0 1.310 1.310 1.330 1.310 1.330 42,000 55,820 1.3290 1.296 1.296 1.316 1.296 1.316 42,457 1.3147 0.00%
2026-05-04 0 1.310 1.310 1.330 1.310 1.330 40,000 53,160 1.3290 1.296 1.296 1.316 1.296 1.316 40,435 1.3147 0.00%
2026-04-30 0 1.310 1.310 1.320 1.310 1.320 58,000 76,530 1.3195 1.296 1.296 1.306 1.296 1.306 58,631 1.3053 -0.76%
2026-04-29 0 1.320 1.310 1.320 1.310 1.320 68,000 89,640 1.3182 1.306 1.296 1.306 1.296 1.306 68,740 1.3040 1.54%
2026-04-28 0 1.300 1.270 1.300 1.300 1.330 67,000 88,060 1.3143 1.286 1.256 1.286 1.286 1.316 67,729 1.3002 -0.76%
2026-04-27 0 1.310 1.310 1.330 1.310 1.330 34,000 45,180 1.3288 1.296 1.296 1.316 1.296 1.316 34,370 1.3145 0.00%
2026-04-24 0 1.310 1.310 1.330 1.310 1.330 62,000 82,420 1.3294 1.296 1.296 1.316 1.296 1.316 62,675 1.3150 0.00%
2026-04-23 0 1.310 1.310 1.330 1.310 1.330 58,000 77,100 1.3293 1.296 1.296 1.316 1.296 1.316 58,631 1.3150 -0.06%
2026-04-22 0 1.320 1.310 1.360 1.320 1.370 11,000 14,970 1.3609 1.297 1.287 1.336 1.297 1.346 11,198 1.3369 -2.94%
2026-04-21 0 1.360 1.320 1.370 1.310 1.360 110,000 145,250 1.3205 1.336 1.297 1.346 1.287 1.336 111,978 1.2971 3.03%
2026-04-20 0 1.320 1.320 1.330 1.320 1.320 85,000 112,200 1.3200 1.297 1.297 1.307 1.297 1.297 86,528 1.2967 0.00%
2026-04-17 0 1.320 1.310 1.320 1.310 1.320 65,000 85,780 1.3197 1.297 1.287 1.297 1.287 1.297 66,169 1.2964 0.76%
2026-04-16 0 1.310 1.310 1.320 1.310 1.320 24,000 31,660 1.3192 1.287 1.287 1.297 1.287 1.297 24,432 1.2959 0.00%
2026-04-15 0 1.310 1.310 1.330 1.310 1.330 37,000 49,170 1.3289 1.287 1.287 1.307 1.287 1.307 37,665 1.3054 -0.76%
2026-04-14 0 1.320 1.310 1.320 1.320 1.330 56,000 74,370 1.3280 1.297 1.287 1.297 1.297 1.307 57,007 1.3046 0.00%
2026-04-13 0 1.320 1.320 1.330 1.320 1.330 52,000 69,140 1.3296 1.297 1.297 1.307 1.297 1.307 52,935 1.3061 0.00%
2026-04-10 0 1.320 1.320 1.330 1.320 1.330 90,000 119,580 1.3287 1.297 1.297 1.307 1.297 1.307 91,618 1.3052 0.00%
2026-04-09 0 1.320 1.320 1.330 1.320 1.330 77,000 102,390 1.3297 1.297 1.297 1.307 1.297 1.307 78,385 1.3063 -0.75%
2026-04-08 0 1.330 1.320 1.330 1.320 1.330 47,000 62,480 1.3294 1.307 1.297 1.307 1.297 1.307 47,845 1.3059 0.76%
2026-04-02 0 1.320 1.310 1.320 1.290 1.320 67,000 88,410 1.3196 1.297 1.287 1.297 1.267 1.297 68,205 1.2962 0.76%
2026-04-01 0 1.310 1.290 1.310 1.290 1.310 76,000 99,480 1.3089 1.287 1.267 1.287 1.267 1.287 77,367 1.2858 0.77%
2026-03-31 0 1.300 1.290 1.300 1.290 1.310 34,000 44,490 1.3085 1.277 1.267 1.277 1.267 1.287 34,611 1.2854 0.00%
2026-03-30 0 1.300 1.300 1.310 1.300 1.310 94,000 123,130 1.3099 1.277 1.277 1.287 1.277 1.287 95,690 1.2868 -1.52%
2026-03-27 0 1.320 1.310 1.350 1.320 1.350 33,000 44,520 1.3491 1.297 1.287 1.326 1.297 1.326 33,593 1.3253 0.00%
2026-03-26 0 1.320 1.320 1.350 1.320 1.350 64,000 85,920 1.3425 1.297 1.297 1.326 1.297 1.326 65,151 1.3188 0.76%
2026-03-25 0 1.310 1.310 1.350 1.300 1.350 19,000 25,200 1.3263 1.287 1.287 1.326 1.277 1.326 19,342 1.3029 -2.96%
2026-03-24 0 1.350 1.350 1.360 1.350 1.360 9,000 12,230 1.3589 1.326 1.326 1.336 1.326 1.336 9,162 1.3349 0.00%
2026-03-23 0 1.350 1.350 1.360 1.350 1.360 73,000 99,270 1.3599 1.326 1.326 1.336 1.326 1.336 74,313 1.3358 0.00%
2026-03-20 0 1.350 1.350 1.370 1.350 1.370 6,000 8,200 1.3667 1.326 1.326 1.346 1.326 1.346 6,108 1.3425 -1.46%
2026-03-19 0 1.370 1.350 1.370 1.350 1.370 22,000 30,120 1.3691 1.346 1.326 1.346 1.326 1.346 22,396 1.3449 0.00%
2026-03-18 0 1.370 1.350 1.370 1.350 1.370 59,000 80,790 1.3693 1.346 1.326 1.346 1.326 1.346 60,061 1.3451 0.74%
2026-03-17 0 1.360 1.310 1.360 1.360 1.370 86,000 117,760 1.3693 1.336 1.287 1.336 1.336 1.346 87,546 1.3451 0.00%
2026-03-16 0 1.360 1.360 1.370 1.360 1.370 46,000 63,010 1.3698 1.336 1.336 1.346 1.336 1.346 46,827 1.3456 0.00%
2026-03-13 0 1.360 1.360 1.410 1.350 1.380 52,000 70,770 1.3610 1.336 1.336 1.385 1.326 1.356 52,935 1.3369 0.74%
2026-03-12 0 1.350 1.350 1.380 1.350 1.380 43,000 59,310 1.3793 1.326 1.326 1.356 1.326 1.356 43,773 1.3549 -2.17%
2026-03-11 0 1.380 1.350 1.390 1.350 1.390 6,000 8,270 1.3783 1.356 1.326 1.365 1.326 1.365 6,108 1.3540 2.22%
2026-03-10 0 1.350 1.350 1.390 1.300 1.370 29,000 39,040 1.3462 1.326 1.326 1.365 1.277 1.346 29,521 1.3224 0.75%
2026-03-09 0 1.340 1.300 1.370 1.340 1.340 26,000 34,840 1.3400 1.316 1.277 1.346 1.316 1.316 26,468 1.3163 0.00%
2026-03-06 0 1.340 1.340 1.380 1.340 1.410 32,000 43,600 1.3625 1.316 1.316 1.356 1.316 1.385 32,575 1.3384 -4.96%
2026-03-05 0 1.410 1.390 1.410 1.340 1.410 35,000 47,770 1.3649 1.385 1.365 1.385 1.316 1.385 35,629 1.3407 2.92%
2026-03-04 0 1.370 1.370 1.420 1.370 1.420 31,000 42,930 1.3848 1.346 1.346 1.395 1.346 1.395 31,557 1.3604 -1.44%
2026-03-03 0 1.390 1.370 1.410 1.390 1.430 27,000 37,790 1.3996 1.365 1.346 1.385 1.365 1.405 27,486 1.3749 0.00%
2026-03-02 0 1.390 1.370 1.430 1.390 1.410 45,000 62,910 1.3980 1.365 1.346 1.405 1.365 1.385 45,809 1.3733 -2.80%
2026-02-27 0 1.430 1.420 1.450 1.430 1.450 14,000 20,260 1.4471 1.405 1.395 1.424 1.405 1.424 14,252 1.4216 0.00%
2026-02-26 0 1.430 1.430 1.470 1.430 1.470 33,000 47,310 1.4336 1.405 1.405 1.444 1.405 1.444 33,593 1.4083 -2.72%
2026-02-25 0 1.470 1.430 1.470 1.470 1.470 3,000 4,410 1.4700 1.444 1.405 1.444 1.444 1.444 3,054 1.4440 0.68%
2026-02-24 0 1.460 1.430 1.460 1.460 1.470 88,000 128,510 1.4603 1.434 1.405 1.434 1.434 1.444 89,582 1.4345 0.00%
2026-02-23 0 1.460 1.450 1.460 1.450 1.470 83,000 121,190 1.4601 1.434 1.424 1.434 1.424 1.444 84,492 1.4343 -0.68%
2026-02-20 0 1.470 1.420 1.470 1.470 1.480 39,000 57,600 1.4769 1.444 1.395 1.444 1.444 1.454 39,701 1.4508 2.80%
2026-02-16 0 1.430 1.430 1.480 - - 0 0 - 1.405 1.405 1.454 - - 0 - 0.00%
2026-02-13 0 1.430 1.430 1.450 1.430 1.450 66,000 95,680 1.4497 1.405 1.405 1.424 1.405 1.424 67,187 1.4241 -0.69%
2026-02-12 0 1.440 1.430 1.480 1.430 1.440 14,000 20,030 1.4307 1.415 1.405 1.454 1.405 1.415 14,252 1.4054 0.70%
2026-02-11 0 1.430 1.410 1.460 1.410 1.430 84,000 120,100 1.4298 1.405 1.385 1.434 1.385 1.405 85,510 1.4045 -0.69%
2026-02-10 0 1.440 1.430 1.440 1.440 1.440 120,000 172,800 1.4400 1.415 1.405 1.415 1.415 1.415 122,158 1.4146 -0.69%
2026-02-09 0 1.450 1.430 1.450 1.450 1.450 72,000 104,400 1.4500 1.424 1.405 1.424 1.424 1.424 73,295 1.4244 1.40%
2026-02-06 0 1.430 1.430 1.480 1.430 1.430 69,000 98,670 1.4300 1.405 1.405 1.454 1.405 1.405 70,241 1.4047 0.00%
2026-02-05 0 1.430 1.430 1.450 1.410 1.430 86,000 122,960 1.4298 1.405 1.405 1.424 1.385 1.405 87,546 1.4045 0.00%
2026-02-04 0 1.430 1.410 1.430 1.430 1.430 122,000 174,460 1.4300 1.405 1.385 1.405 1.405 1.405 124,194 1.4047 0.00%
2026-02-03 0 1.430 1.410 1.430 1.430 1.430 131,000 187,330 1.4300 1.405 1.385 1.405 1.405 1.405 133,356 1.4047 0.00%
2026-02-02 0 1.430 1.410 1.430 1.430 1.430 53,000 75,790 1.4300 1.405 1.385 1.405 1.405 1.405 53,953 1.4047 1.42%
2026-01-30 0 1.410 1.410 1.420 1.410 1.420 88,000 124,950 1.4199 1.385 1.385 1.395 1.385 1.395 89,582 1.3948 0.00%
2026-01-29 0 1.410 1.410 1.430 1.410 1.430 87,000 123,670 1.4215 1.385 1.385 1.405 1.385 1.405 88,564 1.3964 -0.70%
2026-01-28 0 1.420 1.420 1.450 1.420 1.450 27,000 39,120 1.4489 1.395 1.395 1.424 1.395 1.424 27,486 1.4233 -2.07%
2026-01-27 0 1.450 1.420 1.450 1.420 1.450 138,000 198,770 1.4404 1.424 1.395 1.424 1.395 1.424 140,481 1.4149 0.69%
2026-01-26 0 1.440 1.440 1.450 1.440 1.450 33,000 47,840 1.4497 1.415 1.415 1.424 1.415 1.424 33,593 1.4241 0.00%
2026-01-23 0 1.440 1.420 1.450 1.420 1.490 237,000 342,790 1.4464 1.415 1.395 1.424 1.395 1.464 241,262 1.4208 0.00%
2026-01-22 0 1.440 1.440 1.450 1.440 1.450 14,000 20,290 1.4493 1.415 1.415 1.424 1.415 1.424 14,252 1.4237 0.00%
2026-01-21 0 1.440 1.440 1.450 1.440 1.450 17,000 24,640 1.4494 1.415 1.415 1.424 1.415 1.424 17,306 1.4238 -0.69%
2026-01-20 0 1.450 1.420 1.450 1.420 1.450 24,000 34,570 1.4404 1.424 1.395 1.424 1.395 1.424 24,432 1.4150 0.69%
2026-01-19 0 1.440 1.420 1.440 1.370 1.510 66,000 96,250 1.4583 1.415 1.395 1.415 1.346 1.483 67,187 1.4326 -2.70%
2026-01-16 0 1.480 1.480 1.500 1.480 1.510 3,000 4,500 1.5000 1.454 1.454 1.474 1.454 1.483 3,054 1.4735 0.00%
2026-01-15 0 1.480 1.480 1.500 1.480 1.510 3,000 4,500 1.5000 1.454 1.454 1.474 1.454 1.483 3,054 1.4735 -1.99%
2026-01-14 0 1.510 1.470 1.510 1.490 1.550 29,000 43,930 1.5148 1.483 1.444 1.483 1.464 1.523 29,521 1.4881 2.03%
2026-01-13 0 1.480 1.480 1.500 1.480 1.500 5,000 7,480 1.4960 1.454 1.454 1.474 1.454 1.474 5,090 1.4696 -0.67%
2026-01-12 0 1.490 1.490 1.500 1.480 1.490 201,000 299,480 1.4900 1.464 1.464 1.474 1.454 1.464 204,614 1.4636 0.68%
2026-01-09 0 1.480 1.470 1.500 1.470 1.510 16,000 23,820 1.4888 1.454 1.444 1.474 1.444 1.483 16,288 1.4625 0.68%
2026-01-08 0 1.470 1.470 1.510 1.460 1.530 135,000 204,520 1.5150 1.444 1.444 1.483 1.434 1.503 137,428 1.4882 -2.65%
2026-01-07 0 1.510 1.470 1.510 1.460 1.510 169,000 251,550 1.4885 1.483 1.444 1.483 1.434 1.483 172,039 1.4622 1.34%
2026-01-06 0 1.490 1.470 1.490 1.490 1.500 10,000 14,930 1.4930 1.464 1.444 1.464 1.464 1.474 10,180 1.4666 0.00%
2026-01-05 0 1.490 1.490 1.500 1.490 1.500 4,000 5,990 1.4975 1.464 1.464 1.474 1.464 1.474 4,072 1.4710 0.00%
2026-01-02 0 1.490 1.480 1.500 1.450 1.500 9,000 13,340 1.4822 1.464 1.454 1.474 1.424 1.474 9,162 1.4560 1.36%
2025-12-31 0 1.470 1.470 1.500 1.470 1.500 7,000 10,470 1.4957 1.444 1.444 1.474 1.444 1.474 7,126 1.4693 0.00%
2025-12-30 0 1.470 1.450 1.500 1.470 1.500 17,311 25,554 1.4762 1.444 1.424 1.474 1.444 1.474 17,622 1.4501 -0.68%
2025-12-29 0 1.480 1.480 1.510 1.480 1.510 4,000 6,010 1.5025 1.454 1.454 1.483 1.454 1.483 4,072 1.4760 -1.99%
2025-12-24 0 1.510 1.480 1.510 1.510 1.510 4,000 6,040 1.5100 1.483 1.454 1.483 1.483 1.483 4,072 1.4833 0.00%
2025-12-23 0 1.510 1.480 1.510 1.480 1.510 7,000 10,540 1.5057 1.483 1.454 1.483 1.454 1.483 7,126 1.4791 0.00%
2025-12-22 0 1.510 1.480 1.510 1.480 1.510 9,000 13,380 1.4867 1.483 1.454 1.483 1.454 1.483 9,162 1.4604 2.03%
2025-12-19 0 1.480 1.480 1.510 1.480 1.510 53,000 78,860 1.4879 1.454 1.454 1.483 1.454 1.483 53,953 1.4616 0.00%
2025-12-18 0 1.480 1.450 1.480 1.450 1.530 62,000 91,950 1.4831 1.454 1.424 1.454 1.424 1.503 63,115 1.4569 -3.27%
2025-12-17 0 1.530 1.530 1.550 1.530 1.530 5,000 7,650 1.5300 1.503 1.503 1.523 1.503 1.503 5,090 1.5030 0.66%
2025-12-16 0 1.520 1.500 1.530 1.400 1.530 37,000 55,030 1.4873 1.493 1.474 1.503 1.375 1.503 37,665 1.4610 0.66%
2025-12-15 0 1.510 1.510 1.530 1.510 1.530 5,000 7,630 1.5260 1.483 1.483 1.503 1.483 1.503 5,090 1.4990 0.00%
2025-12-12 0 1.510 1.510 1.530 1.510 1.530 6,000 9,160 1.5267 1.483 1.483 1.503 1.483 1.503 6,108 1.4997 0.67%
2025-12-11 0 1.500 1.470 1.540 1.500 1.520 28,000 42,160 1.5057 1.474 1.444 1.513 1.474 1.493 28,503 1.4791 -1.32%
2025-12-10 0 1.520 1.520 1.550 1.520 1.550 4,000 6,170 1.5425 1.493 1.493 1.523 1.493 1.523 4,072 1.5153 0.00%
2025-12-09 0 1.520 1.520 1.550 1.520 1.550 4,000 6,170 1.5425 1.493 1.493 1.523 1.493 1.523 4,072 1.5153 0.00%
2025-12-08 0 1.520 1.520 1.550 1.520 1.540 11,000 16,920 1.5382 1.493 1.493 1.523 1.493 1.513 11,198 1.5110 0.00%
2025-12-05 0 1.520 1.520 1.550 1.520 1.550 5,000 7,720 1.5440 1.493 1.493 1.523 1.493 1.523 5,090 1.5167 0.00%
2025-12-04 0 1.520 1.520 1.550 1.520 1.550 4,000 6,170 1.5425 1.493 1.493 1.523 1.493 1.523 4,072 1.5153 0.00%
2025-12-03 0 1.520 1.500 1.520 1.520 1.550 9,000 13,830 1.5367 1.493 1.474 1.493 1.493 1.523 9,162 1.5095 0.00%
2025-12-02 0 1.520 1.520 1.550 1.520 1.550 8,000 12,370 1.5463 1.493 1.493 1.523 1.493 1.523 8,144 1.5189 0.00%
2025-12-01 0 1.520 1.520 1.550 1.520 1.550 7,000 10,700 1.5286 1.493 1.493 1.523 1.493 1.523 7,126 1.5016 0.66%
2025-11-28 0 1.510 1.500 1.520 1.500 1.520 9,000 13,630 1.5144 1.483 1.474 1.493 1.474 1.493 9,162 1.4877 0.67%
2025-11-27 0 1.500 1.500 1.540 1.500 1.530 11,000 16,800 1.5273 1.474 1.474 1.513 1.474 1.503 11,198 1.5003 0.00%
2025-11-26 0 1.500 1.500 1.530 1.500 1.540 5,000 7,620 1.5240 1.474 1.474 1.503 1.474 1.513 5,090 1.4971 -0.66%
2025-11-25 0 1.510 1.510 1.550 1.510 1.530 32,000 48,920 1.5288 1.483 1.483 1.523 1.483 1.503 32,575 1.5017 -0.66%
2025-11-24 0 1.520 1.500 1.520 1.500 1.520 25,000 37,840 1.5136 1.493 1.474 1.493 1.474 1.493 25,450 1.4869 1.33%
2025-11-21 0 1.500 1.500 1.520 1.470 1.540 32,000 47,870 1.4959 1.474 1.474 1.493 1.444 1.513 32,575 1.4695 -1.96%
2025-11-20 0 1.530 1.510 1.540 1.480 1.580 237,000 361,360 1.5247 1.503 1.483 1.513 1.454 1.552 241,262 1.4978 -0.65%
2025-11-19 0 1.540 1.540 1.550 1.520 1.560 23,000 35,660 1.5504 1.513 1.513 1.523 1.493 1.532 23,414 1.5230 1.32%
2025-11-18 0 1.520 1.520 1.550 1.520 1.560 29,000 45,020 1.5524 1.493 1.493 1.523 1.493 1.532 29,521 1.5250 -0.65%
2025-11-17 0 1.530 1.530 1.540 1.520 1.520 41,000 62,320 1.5200 1.503 1.503 1.513 1.493 1.493 41,737 1.4932 -1.29%
2025-11-14 0 1.550 1.520 1.550 1.490 1.560 123,000 188,480 1.5324 1.523 1.493 1.523 1.464 1.532 125,212 1.5053 1.97%
2025-11-13 0 1.520 1.520 1.550 1.520 1.590 120,000 186,490 1.5541 1.493 1.493 1.523 1.493 1.562 122,158 1.5266 -2.56%
2025-11-12 0 1.560 1.520 1.560 1.520 1.560 131,000 201,350 1.5370 1.532 1.493 1.532 1.493 1.532 133,356 1.5099 0.65%
2025-11-11 0 1.550 1.520 1.560 1.490 1.590 105,000 162,420 1.5469 1.523 1.493 1.532 1.464 1.562 106,888 1.5195 1.31%
2025-11-10 0 1.530 1.530 1.550 1.530 1.560 69,000 107,080 1.5519 1.503 1.503 1.523 1.503 1.532 70,241 1.5245 0.00%
2025-11-07 0 1.530 1.530 1.550 1.530 1.550 32,000 49,560 1.5488 1.503 1.503 1.523 1.503 1.523 32,575 1.5214 -1.29%
2025-11-06 0 1.550 1.530 1.550 1.520 1.580 102,000 158,800 1.5569 1.523 1.503 1.523 1.493 1.552 103,834 1.5294 0.00%
2025-11-05 0 1.550 1.520 1.550 1.520 1.550 65,000 99,940 1.5375 1.523 1.493 1.523 1.493 1.523 66,169 1.5104 0.65%
2025-11-04 0 1.540 1.520 1.550 1.520 1.550 8,000 12,320 1.5400 1.513 1.493 1.523 1.493 1.523 8,144 1.5128 0.00%
2025-11-03 0 1.540 1.510 1.550 1.510 1.550 8,000 12,290 1.5363 1.513 1.483 1.523 1.483 1.523 8,144 1.5091 1.32%
2025-10-31 0 1.520 1.460 1.550 1.520 1.520 156,000 237,120 1.5200 1.493 1.434 1.523 1.493 1.493 158,805 1.4932 -1.30%
2025-10-30 0 1.540 1.520 1.550 1.530 1.550 158,000 241,820 1.5305 1.513 1.493 1.523 1.503 1.523 160,841 1.5035 0.00%
2025-10-28 0 1.540 1.520 1.550 1.520 1.620 93,000 145,640 1.5660 1.513 1.493 1.523 1.493 1.591 94,672 1.5384 0.65%
2025-10-27 0 1.530 1.530 1.550 1.520 1.590 157,000 241,470 1.5380 1.503 1.503 1.523 1.493 1.562 159,823 1.5109 0.00%
2025-10-24 0 1.530 1.520 1.530 1.520 1.580 59,000 90,660 1.5366 1.503 1.493 1.503 1.493 1.552 60,061 1.5095 -3.16%
2025-10-23 0 1.580 1.520 1.580 1.520 1.600 25,000 39,870 1.5948 1.552 1.493 1.552 1.493 1.572 25,450 1.5666 1.28%
2025-10-22 0 1.560 1.520 1.590 1.520 1.560 170,000 261,890 1.5405 1.532 1.493 1.562 1.493 1.532 173,057 1.5133 1.30%
2025-10-21 0 1.540 1.490 1.540 1.510 1.580 54,000 83,740 1.5507 1.513 1.464 1.513 1.483 1.552 54,971 1.5233 1.32%
2025-10-20 0 1.520 1.520 1.540 1.520 1.540 6,000 9,220 1.5367 1.493 1.493 1.513 1.493 1.513 6,108 1.5095 0.66%
2025-10-17 0 1.510 1.490 1.510 1.510 1.550 9,000 13,680 1.5200 1.483 1.464 1.483 1.483 1.523 9,162 1.4932 -2.58%
2025-10-16 0 1.550 1.520 1.550 1.520 1.580 28,000 43,670 1.5596 1.523 1.493 1.523 1.493 1.552 28,503 1.5321 0.00%
2025-10-15 0 1.550 1.520 1.550 1.520 1.560 5,000 7,740 1.5480 1.523 1.493 1.523 1.493 1.532 5,090 1.5207 1.97%
2025-10-14 0 1.520 1.510 1.520 1.530 1.530 12,000 18,360 1.5300 1.493 1.483 1.493 1.503 1.503 12,216 1.5030 -1.94%
2025-10-13 0 1.550 1.530 1.550 1.560 1.560 2,000 3,120 1.5600 1.523 1.503 1.523 1.532 1.532 2,036 1.5324 1.31%
2025-10-10 0 1.530 1.530 1.560 1.510 1.560 388,000 604,540 1.5581 1.503 1.503 1.532 1.483 1.532 394,977 1.5306 0.66%
2025-10-09 0 1.520 1.520 1.560 1.520 1.560 13,000 20,030 1.5408 1.493 1.493 1.532 1.493 1.532 13,234 1.5136 -0.65%
2025-10-08 0 1.530 1.530 1.540 1.530 1.550 9,000 13,850 1.5389 1.503 1.503 1.513 1.503 1.523 9,162 1.5117 -1.29%
2025-10-06 0 1.550 1.520 1.560 1.520 1.570 26,000 39,770 1.5296 1.523 1.493 1.532 1.493 1.542 26,468 1.5026 1.31%
2025-10-03 0 1.530 1.530 1.550 1.530 1.570 4,000 6,240 1.5600 1.503 1.503 1.523 1.503 1.542 4,072 1.5324 -1.29%
2025-10-02 0 1.550 1.540 1.570 1.550 1.560 8,000 12,450 1.5563 1.523 1.513 1.542 1.523 1.532 8,144 1.5288 -0.64%
2025-09-30 0 1.560 1.530 1.560 1.530 1.580 7,000 10,950 1.5643 1.532 1.503 1.532 1.503 1.552 7,126 1.5367 0.65%
2025-09-29 0 1.550 1.530 1.550 1.530 1.570 6,000 9,340 1.5567 1.523 1.503 1.523 1.503 1.542 6,108 1.5292 0.65%
2025-09-26 0 1.540 1.540 1.560 1.540 1.580 10,000 15,480 1.5480 1.513 1.513 1.532 1.513 1.552 10,180 1.5207 0.65%
2025-09-25 0 1.530 1.530 1.560 1.530 1.580 4,000 6,270 1.5675 1.503 1.503 1.532 1.503 1.552 4,072 1.5398 -2.55%
2025-09-24 0 1.570 1.510 1.580 1.510 1.580 6,000 9,390 1.5650 1.542 1.483 1.552 1.483 1.552 6,108 1.5374 -0.63%
2025-09-23 0 1.580 1.520 1.580 1.520 1.580 93,000 146,880 1.5794 1.552 1.493 1.552 1.493 1.552 94,672 1.5515 0.64%
2025-09-22 0 1.570 1.510 1.570 1.510 1.580 15,000 23,280 1.5520 1.542 1.483 1.542 1.483 1.552 15,270 1.5246 3.29%
2025-09-19 0 1.520 1.510 1.560 1.450 1.540 69,000 102,520 1.4858 1.493 1.483 1.532 1.424 1.513 70,241 1.4596 -3.80%
2025-09-18 0 1.580 1.500 1.580 1.500 1.600 88,000 138,130 1.5697 1.552 1.474 1.552 1.474 1.572 89,582 1.5419 -0.63%
2025-09-17 0 1.590 1.530 1.590 1.550 1.600 50,000 78,730 1.5746 1.562 1.503 1.562 1.523 1.572 50,899 1.5468 2.58%
2025-09-16 0 1.550 1.540 1.550 1.500 1.550 60,000 92,850 1.5475 1.523 1.513 1.523 1.474 1.523 61,079 1.5202 1.97%
2025-09-15 0 1.520 1.520 1.540 1.520 1.550 5,000 7,720 1.5440 1.493 1.493 1.513 1.493 1.523 5,090 1.5167 -1.94%
2025-09-12 0 1.550 1.460 1.550 1.520 1.550 11,000 16,870 1.5336 1.523 1.434 1.523 1.493 1.523 11,198 1.5065 0.65%
2025-09-11 0 1.540 1.480 1.550 1.450 1.550 7,000 10,630 1.5186 1.513 1.454 1.523 1.424 1.523 7,126 1.4917 -0.65%
2025-09-10 0 1.550 1.490 1.550 1.490 1.550 7,000 10,730 1.5329 1.523 1.464 1.523 1.464 1.523 7,126 1.5058 1.97%
2025-09-09 0 1.520 1.450 1.520 1.520 1.540 88,000 133,820 1.5207 1.493 1.424 1.493 1.493 1.513 89,582 1.4938 2.70%
2025-09-08 0 1.480 1.480 1.550 1.480 1.550 14,000 21,480 1.5343 1.454 1.454 1.523 1.454 1.523 14,252 1.5072 -4.52%
2025-09-05 0 1.550 1.480 1.560 1.530 1.600 198,000 308,290 1.5570 1.523 1.454 1.532 1.503 1.572 201,560 1.5295 -2.52%
2025-09-04 0 1.590 1.550 1.590 1.520 1.590 111,000 171,050 1.5410 1.562 1.523 1.562 1.493 1.562 112,996 1.5138 3.25%
2025-09-03 0 1.540 1.490 1.540 1.490 1.540 115,000 173,550 1.5091 1.513 1.464 1.513 1.464 1.513 117,068 1.4825 1.32%
2025-09-02 0 1.520 1.480 1.530 1.480 1.550 55,000 82,510 1.5002 1.493 1.454 1.503 1.454 1.523 55,989 1.4737 2.01%
2025-09-01 0 1.490 1.450 1.490 1.450 1.530 84,000 123,040 1.4648 1.464 1.424 1.464 1.424 1.503 85,510 1.4389 2.76%
2025-08-29 0 1.450 1.410 1.450 1.410 1.450 48,000 69,300 1.4438 1.424 1.385 1.424 1.385 1.424 48,863 1.4182 -1.36%
2025-08-28 0 1.470 1.450 1.470 1.450 1.490 9,000 13,250 1.4722 1.444 1.424 1.444 1.424 1.464 9,162 1.4462 -1.34%
2025-08-27 0 1.490 1.450 1.490 1.450 1.490 251,000 373,770 1.4891 1.464 1.424 1.464 1.424 1.464 255,513 1.4628 0.00%
2025-08-26 0 1.490 1.450 1.500 1.450 1.490 5,000 7,400 1.4800 1.464 1.424 1.474 1.424 1.464 5,090 1.4539 0.68%
2025-08-25 0 1.480 1.450 1.480 1.450 1.480 71,000 105,050 1.4796 1.454 1.424 1.454 1.424 1.454 72,277 1.4534 0.00%
2025-08-22 0 1.480 1.480 1.520 1.480 1.500 104,000 155,980 1.4998 1.454 1.454 1.493 1.454 1.474 105,870 1.4733 0.00%
2025-08-21 0 1.480 1.480 1.490 1.480 1.490 6,000 8,910 1.4850 1.454 1.454 1.464 1.454 1.464 6,108 1.4588 -1.93%
2025-08-20 0 1.520 1.480 1.520 1.480 1.520 8,000 12,060 1.5075 1.483 1.444 1.483 1.444 1.483 8,202 1.4703 2.70%
2025-08-19 0 1.480 1.480 1.510 1.480 1.510 20,000 29,780 1.4890 1.444 1.444 1.473 1.444 1.473 20,505 1.4523 -1.99%
2025-08-18 0 1.510 1.480 1.510 1.480 1.530 68,000 102,180 1.5026 1.473 1.444 1.473 1.444 1.492 69,718 1.4656 0.00%
2025-08-15 0 1.510 1.510 1.530 1.510 1.540 24,000 36,510 1.5213 1.473 1.473 1.492 1.473 1.502 24,606 1.4838 -0.66%
2025-08-14 0 1.520 1.520 1.530 1.520 1.540 15,000 22,840 1.5227 1.483 1.483 1.492 1.483 1.502 15,379 1.4851 -1.30%
2025-08-13 0 1.540 1.510 1.540 1.510 1.550 8,000 12,290 1.5363 1.502 1.473 1.502 1.473 1.512 8,202 1.4984 1.99%
2025-08-12 0 1.510 1.510 1.530 1.510 1.510 11,000 16,610 1.5100 1.473 1.473 1.492 1.473 1.473 11,278 1.4728 0.00%
2025-08-11 0 1.510 1.510 1.570 1.510 1.590 82,000 126,740 1.5456 1.473 1.473 1.531 1.473 1.551 84,072 1.5075 -6.79%
2025-08-08 0 1.620 1.580 1.620 1.500 1.620 186,000 288,940 1.5534 1.580 1.541 1.580 1.463 1.580 190,700 1.5152 5.19%
2025-08-07 0 1.540 1.510 1.540 1.510 1.550 9,000 13,860 1.5400 1.502 1.473 1.502 1.473 1.512 9,227 1.5020 0.00%
2025-08-06 0 1.540 1.500 1.550 1.500 1.540 73,000 112,340 1.5389 1.502 1.463 1.512 1.463 1.502 74,844 1.5010 1.32%
2025-08-05 0 1.520 1.490 1.520 1.500 1.550 23,000 35,150 1.5283 1.483 1.453 1.483 1.463 1.512 23,581 1.4906 -1.30%
2025-08-04 0 1.540 1.490 1.540 1.490 1.540 45,000 69,040 1.5342 1.502 1.453 1.502 1.453 1.502 46,137 1.4964 -1.28%
2025-08-01 0 1.560 1.500 1.560 1.500 1.560 14,000 21,210 1.5150 1.522 1.463 1.522 1.463 1.522 14,354 1.4777 4.00%
2025-07-31 0 1.500 1.430 1.500 1.450 1.510 20,000 30,010 1.5005 1.463 1.395 1.463 1.414 1.473 20,505 1.4635 -0.66%
2025-07-30 0 1.510 1.510 1.530 1.510 1.530 3,000 4,570 1.5233 1.473 1.473 1.492 1.473 1.492 3,076 1.4858 0.00%
2025-07-29 0 1.510 1.510 1.530 1.510 1.530 6,000 9,140 1.5233 1.473 1.473 1.492 1.473 1.492 6,152 1.4858 -2.58%
2025-07-28 0 1.550 1.520 1.550 1.550 1.550 5,000 7,750 1.5500 1.512 1.483 1.512 1.512 1.512 5,126 1.5118 1.31%
2025-07-25 0 1.530 1.530 1.540 1.520 1.540 165,000 252,770 1.5319 1.492 1.492 1.502 1.483 1.502 169,169 1.4942 0.66%
2025-07-24 0 1.520 1.500 1.530 1.500 1.530 99,000 150,220 1.5174 1.483 1.463 1.492 1.463 1.492 101,501 1.4800 1.33%
2025-07-23 0 1.500 1.500 1.530 1.500 1.540 35,000 52,980 1.5137 1.463 1.463 1.492 1.463 1.502 35,884 1.4764 -2.60%
2025-07-22 0 1.540 1.510 1.540 1.510 1.560 156,000 239,870 1.5376 1.502 1.473 1.502 1.473 1.522 159,942 1.4997 -0.65%
2025-07-21 0 1.550 1.510 1.550 1.510 1.550 93,000 143,590 1.5440 1.512 1.473 1.512 1.473 1.512 95,350 1.5059 1.31%
2025-07-18 0 1.530 1.510 1.530 1.510 1.530 10,000 15,180 1.5180 1.492 1.473 1.492 1.473 1.492 10,253 1.4806 1.32%
2025-07-17 0 1.510 1.510 1.540 1.510 1.530 44,000 67,280 1.5291 1.473 1.473 1.502 1.473 1.492 45,112 1.4914 -0.66%
2025-07-16 0 1.520 1.520 1.530 1.510 1.540 79,000 121,240 1.5347 1.483 1.483 1.492 1.473 1.502 80,996 1.4969 0.66%
2025-07-15 0 1.510 1.510 1.540 1.510 1.550 52,000 80,520 1.5485 1.473 1.473 1.502 1.473 1.512 53,314 1.5103 -1.95%
2025-07-14 0 1.540 1.510 1.550 1.510 1.620 183,000 280,830 1.5346 1.502 1.473 1.512 1.473 1.580 187,624 1.4968 -0.65%
2025-07-11 0 1.550 1.510 1.550 1.510 1.560 90,000 139,700 1.5522 1.512 1.473 1.512 1.473 1.522 92,274 1.5140 0.65%
2025-07-10 0 1.540 1.510 1.550 1.510 1.540 7,000 10,690 1.5271 1.502 1.473 1.512 1.473 1.502 7,177 1.4895 0.00%
2025-07-09 0 1.540 1.510 1.550 1.510 1.560 82,000 127,720 1.5576 1.502 1.473 1.512 1.473 1.522 84,072 1.5192 -0.65%
2025-07-08 0 1.550 1.510 1.550 1.550 1.550 7,000 10,850 1.5500 1.512 1.473 1.512 1.512 1.512 7,177 1.5118 0.00%
2025-07-07 0 1.550 1.530 1.560 1.500 1.550 106,000 163,320 1.5408 1.512 1.492 1.522 1.463 1.512 108,678 1.5028 1.31%
2025-07-04 0 1.530 1.530 1.560 1.530 1.560 134,000 208,650 1.5571 1.492 1.492 1.522 1.492 1.522 137,386 1.5187 -2.55%
2025-07-03 0 1.570 1.530 1.560 1.530 1.570 73,000 114,030 1.5621 1.531 1.492 1.522 1.492 1.531 74,844 1.5236 1.29%
2025-07-02 0 1.550 1.530 1.550 1.530 1.560 65,000 101,340 1.5591 1.512 1.492 1.512 1.492 1.522 66,642 1.5207 -0.64%
2025-06-30 0 1.560 1.530 1.570 1.550 1.560 93,000 144,980 1.5589 1.522 1.492 1.531 1.512 1.522 95,350 1.5205 1.96%
2025-06-27 0 1.530 1.530 1.550 1.530 1.550 12,000 18,560 1.5467 1.492 1.492 1.512 1.492 1.512 12,303 1.5086 -1.29%
2025-06-26 0 1.550 1.510 1.550 1.530 1.550 24,000 37,080 1.5450 1.512 1.473 1.512 1.492 1.512 24,606 1.5069 0.65%
2025-06-25 0 1.540 1.510 1.540 1.510 1.570 68,000 104,210 1.5325 1.502 1.473 1.502 1.473 1.531 69,718 1.4947 -1.91%
2025-06-24 0 1.570 1.510 1.580 1.510 1.600 85,000 130,700 1.5376 1.531 1.473 1.541 1.473 1.561 87,148 1.4998 3.97%
2025-06-23 0 1.510 1.510 1.560 1.510 1.520 47,000 71,370 1.5185 1.473 1.473 1.522 1.473 1.483 48,188 1.4811 -0.66%
2025-06-20 0 1.520 1.520 1.570 1.520 1.560 57,000 88,760 1.5572 1.483 1.483 1.531 1.483 1.522 58,440 1.5188 0.66%
2025-06-19 0 1.510 1.510 1.570 1.510 1.550 13,000 20,030 1.5408 1.473 1.473 1.531 1.473 1.512 13,328 1.5028 0.00%
2025-06-18 0 1.510 1.510 1.620 1.510 1.550 13,000 20,030 1.5408 1.473 1.473 1.580 1.473 1.512 13,328 1.5028 0.00%
2025-06-17 0 1.510 1.500 1.560 1.480 1.570 175,000 264,900 1.5137 1.473 1.463 1.522 1.444 1.531 179,422 1.4764 -3.82%
2025-06-16 0 1.570 1.530 1.570 1.530 1.570 15,000 23,390 1.5593 1.531 1.492 1.531 1.492 1.531 15,379 1.5209 0.64%
2025-06-13 0 1.560 1.530 1.570 1.540 1.570 64,000 99,860 1.5603 1.522 1.492 1.531 1.502 1.531 65,617 1.5219 1.96%
2025-06-12 0 1.530 1.530 1.540 1.520 1.560 402,000 622,080 1.5475 1.492 1.492 1.502 1.483 1.522 412,157 1.5093 -1.92%
2025-06-11 0 1.560 1.520 1.570 1.530 1.590 447,000 700,840 1.5679 1.522 1.483 1.531 1.492 1.551 458,294 1.5292 -0.64%
2025-06-10 0 1.570 1.530 1.620 1.520 1.570 93,000 145,110 1.5603 1.531 1.492 1.580 1.483 1.531 95,350 1.5219 5.37%
2025-06-09 0 1.490 1.490 1.580 1.490 1.520 240,000 364,680 1.5195 1.453 1.453 1.541 1.453 1.483 246,064 1.4821 -1.97%
2025-06-06 0 1.520 1.520 1.550 1.520 1.520 43,000 65,360 1.5200 1.483 1.483 1.512 1.483 1.483 44,086 1.4825 0.00%
2025-06-05 0 1.520 1.520 1.530 1.520 1.530 170,000 258,450 1.5203 1.483 1.483 1.492 1.483 1.492 174,295 1.4828 0.00%
2025-06-04 0 1.520 1.520 1.560 1.520 1.560 263,000 400,680 1.5235 1.483 1.483 1.522 1.483 1.522 269,645 1.4860 -1.30%
2025-06-03 0 1.540 1.530 1.550 1.500 1.550 87,000 132,480 1.5228 1.502 1.492 1.512 1.463 1.512 89,198 1.4852 1.32%
2025-06-02 0 1.520 1.460 1.520 1.460 1.520 110,000 166,060 1.5096 1.483 1.424 1.483 1.424 1.483 112,779 1.4724 1.33%
2025-05-30 0 1.500 1.450 1.520 1.390 1.500 229,000 328,860 1.4361 1.463 1.414 1.483 1.356 1.463 234,786 1.4007 2.74%
2025-05-29 0 1.460 1.450 1.460 1.400 1.480 116,000 166,350 1.4341 1.424 1.414 1.424 1.365 1.444 118,931 1.3987 5.04%
2025-05-28 0 1.390 1.380 1.440 1.340 1.420 157,000 222,310 1.4160 1.356 1.346 1.405 1.307 1.385 160,967 1.3811 0.72%
2025-05-27 0 1.380 1.320 1.420 1.330 1.380 362,000 499,410 1.3796 1.346 1.287 1.385 1.297 1.346 371,146 1.3456 0.73%
2025-05-26 0 1.370 1.290 1.370 1.280 1.380 58,000 79,650 1.3733 1.336 1.258 1.336 1.248 1.346 59,465 1.3394 -1.44%
2025-05-23 0 1.390 1.340 1.420 1.340 1.390 529,000 724,980 1.3705 1.356 1.307 1.385 1.307 1.356 542,366 1.3367 2.96%
2025-05-22 0 1.350 1.350 1.420 1.350 1.390 13,000 17,950 1.3808 1.317 1.317 1.385 1.317 1.356 13,328 1.3467 -4.93%
2025-05-21 0 1.420 1.380 1.430 1.380 1.420 579,000 799,700 1.3812 1.385 1.346 1.395 1.346 1.385 593,629 1.3471 1.43%
2025-05-20 0 1.400 1.330 1.430 1.320 1.400 653,000 864,310 1.3236 1.365 1.297 1.395 1.287 1.365 669,499 1.2910 5.26%
2025-05-19 0 1.330 1.330 1.350 1.270 1.350 242,000 321,780 1.3297 1.297 1.297 1.317 1.239 1.317 248,114 1.2969 0.00%
2025-05-16 0 1.330 1.330 1.370 1.330 1.410 6,000 8,380 1.3967 1.297 1.297 1.336 1.297 1.375 6,152 1.3622 1.53%
2025-05-15 0 1.310 1.310 1.360 1.300 1.360 14,000 18,840 1.3457 1.278 1.278 1.326 1.268 1.326 14,354 1.3126 -2.24%
2025-05-14 0 1.340 1.280 1.350 1.280 1.350 9,000 11,990 1.3322 1.307 1.248 1.317 1.248 1.317 9,227 1.2994 1.52%
2025-05-13 0 1.320 1.300 1.340 1.320 1.350 120,000 159,500 1.3292 1.287 1.268 1.307 1.287 1.317 123,032 1.2964 -0.75%
2025-05-12 0 1.330 1.180 1.340 1.120 1.330 36,000 45,920 1.2756 1.297 1.151 1.307 1.092 1.297 36,910 1.2441 9.92%
2025-05-09 0 1.210 1.210 1.280 1.210 1.220 30,000 36,510 1.2170 1.180 1.180 1.248 1.180 1.190 30,758 1.1870 3.42%
2025-05-08 0 1.170 1.150 - 1.170 1.180 10,000 11,720 1.1720 1.141 1.122 - 1.141 1.151 10,253 1.1431 0.00%
2025-05-07 0 1.170 1.130 1.170 1.130 1.180 25,000 28,350 1.1340 1.141 1.102 1.141 1.102 1.151 25,632 1.1061 4.46%
2025-05-06 0 1.120 1.120 1.130 1.090 1.130 84,000 94,060 1.1198 1.092 1.092 1.102 1.063 1.102 86,122 1.0922 -1.75%
2025-05-02 0 1.140 1.120 1.140 1.100 1.140 122,000 136,950 1.1225 1.112 1.092 1.112 1.073 1.112 125,082 1.0949 -2.56%
2025-04-30 0 1.170 1.140 1.170 1.110 1.190 99,000 114,100 1.1525 1.141 1.112 1.141 1.083 1.161 101,501 1.1241 -1.68%
2025-04-29 0 1.190 1.160 1.190 1.140 1.310 89,000 108,290 1.2167 1.161 1.131 1.161 1.112 1.278 91,249 1.1868 -4.80%
2025-04-28 0 1.250 1.230 1.250 1.130 1.250 82,000 99,470 1.2130 1.219 1.200 1.219 1.102 1.219 84,072 1.1832 -4.68%
2025-04-25 0 1.320 1.260 1.320 1.130 1.330 69,000 84,860 1.2299 1.279 1.221 1.279 1.095 1.289 71,207 1.1917 4.76%
2025-04-24 0 1.260 1.240 1.270 1.200 1.280 78,000 96,450 1.2365 1.221 1.202 1.231 1.163 1.240 80,495 1.1982 -1.56%
2025-04-23 0 1.280 1.280 1.290 1.260 1.290 31,000 39,730 1.2816 1.240 1.240 1.250 1.221 1.250 31,992 1.2419 -3.03%
2025-04-22 0 1.320 1.270 1.320 1.260 1.320 34,000 43,600 1.2824 1.279 1.231 1.279 1.221 1.279 35,088 1.2426 0.00%
2025-04-17 0 1.320 1.250 1.320 1.300 1.400 15,000 20,420 1.3613 1.279 1.211 1.279 1.260 1.357 15,480 1.3191 0.00%
2025-04-16 0 1.320 1.250 1.320 1.260 1.350 12,000 15,930 1.3275 1.279 1.211 1.279 1.221 1.308 12,384 1.2863 -2.22%
2025-04-15 0 1.350 1.330 1.350 1.340 1.350 6,000 8,080 1.3467 1.308 1.289 1.308 1.298 1.308 6,192 1.3049 -2.88%
2025-04-14 0 1.390 1.330 1.390 1.330 1.400 18,000 25,010 1.3894 1.347 1.289 1.347 1.289 1.357 18,576 1.3464 1.46%
2025-04-11 0 1.370 1.310 1.370 1.320 1.380 5,000 6,820 1.3640 1.328 1.269 1.328 1.279 1.337 5,160 1.3217 3.01%
2025-04-10 0 1.330 1.330 1.380 1.330 1.400 3,000 4,130 1.3767 1.289 1.289 1.337 1.289 1.357 3,096 1.3340 -3.62%
2025-04-09 0 1.380 1.310 1.380 1.260 1.380 13,000 17,220 1.3246 1.337 1.269 1.337 1.221 1.337 13,416 1.2836 0.73%
2025-04-08 0 1.370 1.250 1.370 1.300 1.380 17,000 22,260 1.3094 1.328 1.211 1.328 1.260 1.337 17,544 1.2688 7.03%
2025-04-07 0 1.280 1.250 1.290 1.200 1.300 11,000 14,040 1.2764 1.240 1.211 1.250 1.163 1.260 11,352 1.2368 -7.91%
2025-04-03 0 1.390 1.320 1.430 1.320 1.440 15,000 20,700 1.3800 1.347 1.279 1.386 1.279 1.395 15,480 1.3372 2.96%
2025-04-02 0 1.350 1.300 1.350 1.310 1.360 12,000 16,260 1.3550 1.308 1.260 1.308 1.269 1.318 12,384 1.3130 0.00%
2025-04-01 0 1.350 1.350 1.430 1.350 1.430 7,000 9,610 1.3729 1.308 1.308 1.386 1.308 1.386 7,224 1.3303 1.50%
2025-03-31 0 1.330 1.310 1.340 1.330 1.380 9,000 12,070 1.3411 1.289 1.269 1.298 1.289 1.337 9,288 1.2995 1.53%
2025-03-28 0 1.310 1.310 1.380 1.310 1.450 3,000 4,210 1.4033 1.269 1.269 1.337 1.269 1.405 3,096 1.3598 -4.38%
2025-03-27 0 1.370 1.310 1.450 - - 0 0 - 1.328 1.269 1.405 - - 0 - 0.00%
2025-03-26 0 1.370 1.310 1.380 1.370 1.470 44,000 61,320 1.3936 1.328 1.269 1.337 1.328 1.424 45,408 1.3504 -2.14%
2025-03-25 0 1.400 1.340 1.400 1.340 1.400 4,000 5,540 1.3850 1.357 1.298 1.357 1.298 1.357 4,128 1.3421 -0.71%
2025-03-24 0 1.410 1.340 1.410 1.340 1.430 26,000 35,730 1.3742 1.366 1.298 1.366 1.298 1.386 26,832 1.3316 4.44%
2025-03-21 0 1.350 1.310 1.350 1.310 1.400 368,000 500,400 1.3598 1.308 1.269 1.308 1.269 1.357 379,772 1.3176 -1.46%
2025-03-20 0 1.370 1.320 1.430 1.310 1.440 4,000 5,490 1.3725 1.328 1.279 1.386 1.269 1.395 4,128 1.3300 3.01%
2025-03-19 0 1.330 1.300 1.450 1.290 1.350 377,000 501,070 1.3291 1.289 1.260 1.405 1.250 1.308 389,060 1.2879 -8.28%
2025-03-18 0 1.450 1.300 1.450 1.280 1.450 68,000 88,090 1.2954 1.405 1.260 1.405 1.240 1.405 70,175 1.2553 13.28%
2025-03-17 0 1.280 1.280 1.310 1.270 1.350 21,000 26,930 1.2824 1.240 1.240 1.269 1.231 1.308 21,672 1.2426 -3.03%
2025-03-14 0 1.320 1.270 1.320 1.270 1.330 12,000 15,440 1.2867 1.279 1.231 1.279 1.231 1.289 12,384 1.2468 0.00%
2025-03-13 0 1.320 1.260 1.320 1.260 1.370 13,000 17,620 1.3554 1.279 1.221 1.279 1.221 1.328 13,416 1.3134 -2.94%
2025-03-12 0 1.360 1.360 1.450 1.230 1.450 24,000 30,710 1.2796 1.318 1.318 1.405 1.192 1.405 24,768 1.2399 8.80%
2025-03-11 0 1.250 1.190 1.260 1.250 1.260 15,000 18,870 1.2580 1.211 1.153 1.221 1.211 1.221 15,480 1.2190 -0.79%
2025-03-10 0 1.260 1.260 1.290 1.260 1.340 28,000 35,270 1.2596 1.221 1.221 1.250 1.221 1.298 28,896 1.2206 0.00%
2025-03-07 0 1.260 1.260 1.330 1.260 1.440 98,000 129,770 1.3242 1.221 1.221 1.289 1.221 1.395 101,135 1.2831 -3.82%
2025-03-06 0 1.310 1.260 1.310 1.260 1.320 7,000 9,140 1.3057 1.269 1.221 1.269 1.221 1.279 7,224 1.2652 0.77%
2025-03-05 0 1.300 1.290 1.330 1.300 1.340 15,000 19,610 1.3073 1.260 1.250 1.289 1.260 1.298 15,480 1.2668 -2.99%
2025-03-04 0 1.340 1.280 1.340 1.280 1.350 10,000 13,230 1.3230 1.298 1.240 1.298 1.240 1.308 10,320 1.2820 6.35%
2025-03-03 0 1.260 1.260 1.330 1.260 1.360 12,000 15,860 1.3217 1.221 1.221 1.289 1.221 1.318 12,384 1.2807 -4.55%
2025-02-28 0 1.320 1.320 1.400 1.320 1.410 3,000 4,140 1.3800 1.279 1.279 1.357 1.279 1.366 3,096 1.3372 0.00%
2025-02-27 0 1.320 1.380 1.400 1.310 1.420 36,000 47,920 1.3311 1.279 1.337 1.357 1.269 1.376 37,152 1.2898 -5.71%
2025-02-26 0 1.400 1.380 1.400 1.210 1.500 117,000 158,220 1.3523 1.357 1.337 1.357 1.172 1.454 120,743 1.3104 11.11%
2025-02-25 0 1.260 1.190 1.320 1.200 1.310 5,000 6,390 1.2780 1.221 1.153 1.279 1.163 1.269 5,160 1.2384 -0.79%
2025-02-24 0 1.270 1.160 1.290 1.160 1.280 7,000 8,730 1.2471 1.231 1.124 1.250 1.124 1.240 7,224 1.2085 -1.55%
2025-02-21 0 1.290 1.180 1.290 1.150 1.320 23,000 27,420 1.1922 1.250 1.143 1.250 1.114 1.279 23,736 1.1552 4.88%
2025-02-20 0 1.230 1.180 1.230 1.160 1.260 30,000 36,660 1.2220 1.192 1.143 1.192 1.124 1.221 30,960 1.1841 -2.38%
2025-02-19 0 1.260 1.260 1.270 1.110 1.270 32,000 38,830 1.2134 1.221 1.221 1.231 1.076 1.231 33,024 1.1758 -3.82%
2025-02-18 0 1.310 1.270 1.310 1.270 1.310 48,000 61,320 1.2775 1.269 1.231 1.269 1.231 1.269 49,536 1.2379 2.34%
2025-02-17 0 1.280 1.280 1.330 1.280 1.330 3,000 3,930 1.3100 1.240 1.240 1.289 1.240 1.289 3,096 1.2694 -2.29%
2025-02-14 0 1.310 1.270 1.320 1.260 1.310 21,000 27,000 1.2857 1.269 1.231 1.279 1.221 1.269 21,672 1.2459 2.34%
2025-02-13 0 1.280 1.280 1.310 1.280 1.310 13,000 16,700 1.2846 1.240 1.240 1.269 1.240 1.269 13,416 1.2448 -3.76%
2025-02-12 0 1.330 1.280 1.330 1.280 1.330 20,000 26,530 1.3265 1.289 1.240 1.289 1.240 1.289 20,640 1.2854 3.91%
2025-02-11 0 1.280 1.280 1.330 1.270 1.330 4,000 5,260 1.3150 1.240 1.240 1.289 1.231 1.289 4,128 1.2742 0.00%
2025-02-10 0 1.280 1.270 1.330 1.280 1.330 4,000 5,270 1.3175 1.240 1.231 1.289 1.240 1.289 4,128 1.2767 0.79%
2025-02-07 0 1.270 1.270 1.330 1.270 1.330 6,000 7,860 1.3100 1.231 1.231 1.289 1.231 1.289 6,192 1.2694 -4.51%
2025-02-06 0 1.330 1.270 1.330 1.270 1.330 6,000 7,920 1.3200 1.289 1.231 1.289 1.231 1.289 6,192 1.2791 3.10%
2025-02-05 0 1.290 1.290 1.330 1.290 1.320 4,000 5,250 1.3125 1.250 1.250 1.289 1.250 1.279 4,128 1.2718 -1.53%
2025-02-04 0 1.310 1.300 1.380 1.260 1.380 23,000 30,370 1.3204 1.269 1.260 1.337 1.221 1.337 23,736 1.2795 -5.07%
2025-02-03 0 1.380 1.370 - 1.320 1.380 8,000 10,960 1.3700 1.337 1.328 - 1.279 1.337 8,256 1.3275 2.22%
2025-01-28 0 1.350 1.330 1.350 1.300 1.350 7,000 9,400 1.3429 1.308 1.289 1.308 1.260 1.308 7,224 1.3012 2.27%
2025-01-27 0 1.320 1.320 1.350 1.320 1.350 9,000 12,120 1.3467 1.279 1.279 1.308 1.279 1.308 9,288 1.3049 1.54%
2025-01-24 0 1.300 1.280 1.400 1.300 1.300 4,000 5,500 1.3750 1.260 1.240 1.357 1.260 1.260 4,128 1.3324 -3.70%
2025-01-23 0 1.350 1.280 1.350 1.280 1.350 24,400 32,190 1.3193 1.308 1.240 1.308 1.240 1.308 25,181 1.2784 8.00%
2025-01-22 0 1.250 1.120 - 1.170 1.250 61,000 72,680 1.1915 1.211 1.085 - 1.134 1.211 62,951 1.1545 13.64%
2025-01-21 0 1.100 1.100 1.120 1.100 1.120 79,000 88,460 1.1197 1.066 1.066 1.085 1.066 1.085 81,527 1.0850 -1.79%
2025-01-20 0 1.120 1.100 1.120 1.100 1.120 7,000 7,820 1.1171 1.085 1.066 1.085 1.066 1.085 7,224 1.0825 0.90%
2025-01-17 0 1.110 1.100 1.120 1.100 1.120 12,000 13,250 1.1042 1.076 1.066 1.085 1.066 1.085 12,384 1.0699 0.91%
2025-01-16 0 1.100 1.100 1.120 1.100 1.120 19,000 21,220 1.1168 1.066 1.066 1.085 1.066 1.085 19,608 1.0822 -1.79%
2025-01-15 0 1.120 1.120 1.140 1.120 1.160 17,000 19,440 1.1435 1.085 1.085 1.105 1.085 1.124 17,544 1.1081 -3.45%
2025-01-14 0 1.160 1.140 1.160 1.140 1.180 12,000 13,940 1.1617 1.124 1.105 1.124 1.105 1.143 12,384 1.1257 0.00%
2025-01-13 0 1.160 1.140 1.160 1.140 1.180 10,000 11,640 1.1640 1.124 1.105 1.124 1.105 1.143 10,320 1.1279 -1.69%
2025-01-10 0 1.180 1.160 1.180 1.160 1.180 6,000 7,060 1.1767 1.143 1.124 1.143 1.124 1.143 6,192 1.1402 0.00%
2025-01-09 0 1.180 1.160 1.180 1.160 1.180 13,000 15,200 1.1692 1.143 1.124 1.143 1.124 1.143 13,416 1.1330 0.00%
2025-01-08 0 1.180 1.160 1.180 1.160 1.180 13,000 15,260 1.1738 1.143 1.124 1.143 1.124 1.143 13,416 1.1375 0.00%
2025-01-07 0 1.180 1.150 1.190 1.180 1.180 6,000 7,080 1.1800 1.143 1.114 1.153 1.143 1.143 6,192 1.1434 0.85%
2025-01-06 0 1.170 1.160 1.180 1.150 1.190 125,000 145,590 1.1647 1.134 1.124 1.143 1.114 1.153 128,999 1.1286 -4.10%
2025-01-03 0 1.220 1.160 1.220 1.180 1.220 22,000 26,420 1.2009 1.182 1.124 1.182 1.143 1.182 22,704 1.1637 0.00%
2025-01-02 0 1.220 1.210 1.220 1.210 1.220 18,000 21,840 1.2133 1.182 1.172 1.182 1.172 1.182 18,576 1.1757 0.00%
2024-12-31 0 1.220 1.220 1.260 1.220 1.260 6,000 7,440 1.2400 1.182 1.182 1.221 1.182 1.221 6,192 1.2016 -0.81%
2024-12-30 0 1.230 1.190 1.230 1.190 1.260 124,000 149,600 1.2065 1.192 1.153 1.192 1.153 1.221 127,967 1.1691 -1.60%
2024-12-27 0 1.250 1.230 1.260 1.250 1.260 50,000 62,600 1.2520 1.211 1.192 1.221 1.211 1.221 51,599 1.2132 0.00%
2024-12-24 0 1.250 1.250 1.270 1.240 1.260 29,000 36,190 1.2479 1.211 1.211 1.231 1.202 1.221 29,928 1.2092 -0.79%
2024-12-23 0 1.260 1.240 1.260 1.260 1.280 18,000 22,740 1.2633 1.221 1.202 1.221 1.221 1.240 18,576 1.2242 -1.56%
2024-12-20 0 1.280 1.270 1.280 1.270 1.280 21,000 26,730 1.2729 1.240 1.231 1.240 1.231 1.240 21,672 1.2334 0.00%
2024-12-19 0 1.280 1.260 1.280 1.270 1.280 36,000 45,780 1.2717 1.240 1.221 1.240 1.231 1.240 37,152 1.2322 0.00%
2024-12-18 0 1.280 1.270 1.280 1.270 1.280 883,000 1,130,150 1.2799 1.240 1.231 1.240 1.231 1.240 911,247 1.2402 -0.78%
2024-12-17 0 1.290 1.270 1.290 1.270 1.300 777,000 1,002,290 1.2899 1.250 1.231 1.250 1.231 1.260 801,856 1.2500 0.00%
2024-12-16 0 1.290 1.270 1.290 1.280 1.290 413,000 532,700 1.2898 1.250 1.231 1.250 1.240 1.250 426,212 1.2498 0.00%
2024-12-13 0 1.290 1.280 1.300 1.280 1.300 43,000 55,140 1.2823 1.250 1.240 1.260 1.240 1.260 44,376 1.2426 0.00%
2024-12-12 0 1.290 1.270 1.300 1.280 1.290 432,000 556,810 1.2889 1.250 1.231 1.260 1.240 1.250 445,820 1.2490 -0.77%
2024-12-11 0 1.300 1.280 1.300 1.270 1.300 63,000 80,590 1.2792 1.260 1.240 1.260 1.231 1.260 65,015 1.2396 0.00%
2024-12-10 0 1.300 1.290 1.300 1.290 1.310 16,000 20,800 1.3000 1.260 1.250 1.260 1.250 1.269 16,512 1.2597 -0.76%
2024-12-09 0 1.310 1.270 1.310 1.290 1.310 26,000 34,020 1.3085 1.269 1.231 1.269 1.250 1.269 26,832 1.2679 -0.76%
2024-12-06 0 1.320 1.310 1.320 1.310 1.320 14,000 18,460 1.3186 1.279 1.269 1.279 1.269 1.279 14,448 1.2777 0.76%
2024-12-05 0 1.310 1.310 1.320 1.310 1.320 31,000 40,750 1.3145 1.269 1.269 1.279 1.269 1.279 31,992 1.2738 -0.76%
2024-12-04 0 1.320 1.310 1.320 1.310 1.320 18,000 23,730 1.3183 1.279 1.269 1.279 1.269 1.279 18,576 1.2775 0.00%
2024-12-03 0 1.320 1.300 1.320 1.300 1.330 35,000 45,780 1.3080 1.279 1.260 1.279 1.260 1.289 36,120 1.2675 0.76%
2024-12-02 0 1.310 1.300 1.330 1.300 1.330 61,000 80,070 1.3126 1.269 1.260 1.289 1.260 1.289 62,951 1.2719 0.77%
2024-11-29 0 1.300 1.300 1.310 1.280 1.310 64,000 83,730 1.3083 1.260 1.260 1.269 1.240 1.269 66,047 1.2677 -2.26%
2024-11-28 0 1.330 1.290 1.330 1.330 1.330 18,000 23,910 1.3283 1.289 1.250 1.289 1.289 1.289 18,576 1.2872 1.53%
2024-11-27 0 1.310 1.310 1.320 1.310 1.330 38,000 50,180 1.3205 1.269 1.269 1.279 1.269 1.289 39,216 1.2796 -1.50%
2024-11-26 0 1.330 1.300 1.340 1.310 1.340 144,000 192,147 1.3344 1.289 1.260 1.298 1.269 1.298 148,607 1.2930 0.00%
2024-11-25 0 1.330 1.330 1.380 1.310 1.380 69,781 93,177 1.3353 1.289 1.289 1.337 1.269 1.337 72,013 1.2939 1.53%
2024-11-22 0 1.310 1.310 1.360 1.310 1.370 31,000 41,590 1.3416 1.269 1.269 1.318 1.269 1.328 31,992 1.3000 -4.38%
2024-11-21 0 1.370 1.280 1.380 1.310 1.370 846,000 1,116,500 1.3197 1.328 1.240 1.337 1.269 1.328 873,063 1.2788 2.24%
2024-11-20 0 1.340 1.320 1.370 1.310 1.340 809,000 1,059,870 1.3101 1.298 1.279 1.328 1.269 1.298 834,880 1.2695 0.00%
2024-11-19 0 1.340 1.300 1.340 1.300 1.340 63,000 83,180 1.3203 1.298 1.260 1.298 1.260 1.298 65,015 1.2794 1.52%
2024-11-18 0 1.320 1.270 1.320 1.280 1.340 291,000 383,300 1.3172 1.279 1.231 1.279 1.240 1.298 300,309 1.2764 2.33%
2024-11-15 0 1.290 1.280 1.290 1.280 1.300 18,000 23,200 1.2889 1.250 1.240 1.250 1.240 1.260 18,576 1.2489 -3.73%
2024-11-14 0 1.340 1.310 1.450 1.300 1.340 977,000 1,281,060 1.3112 1.298 1.269 1.405 1.260 1.298 1,008,254 1.2706 1.52%
2024-11-13 0 1.320 1.290 1.320 1.300 1.360 961,000 1,270,560 1.3221 1.279 1.250 1.279 1.260 1.318 991,742 1.2811 0.00%
2024-11-12 0 1.320 1.300 1.340 1.300 1.340 151,000 199,800 1.3232 1.279 1.260 1.298 1.260 1.298 155,830 1.2822 -2.22%
2024-11-11 0 1.350 1.320 1.350 1.320 1.350 23,000 30,850 1.3413 1.308 1.279 1.308 1.279 1.308 23,736 1.2997 2.27%
2024-11-08 0 1.320 1.320 1.350 1.320 1.360 72,000 95,160 1.3217 1.279 1.279 1.308 1.279 1.318 74,303 1.2807 0.00%
2024-11-07 0 1.320 1.320 1.400 1.320 1.370 91,000 123,760 1.3600 1.279 1.279 1.357 1.279 1.328 93,911 1.3178 -1.49%
2024-11-06 0 1.340 1.320 1.350 1.320 1.340 81,000 108,500 1.3395 1.298 1.279 1.308 1.279 1.298 83,591 1.2980 0.00%
2024-11-05 0 1.340 1.340 1.390 1.340 1.410 256,000 348,970 1.3632 1.298 1.298 1.347 1.298 1.366 264,189 1.3209 -2.90%
2024-11-04 0 1.380 1.350 1.400 1.360 1.420 173,000 243,110 1.4053 1.337 1.308 1.357 1.318 1.376 178,534 1.3617 0.73%
2024-11-01 0 1.370 1.350 1.500 1.350 1.380 89,000 121,830 1.3689 1.328 1.308 1.454 1.308 1.337 91,847 1.3264 1.48%
2024-10-31 0 1.350 1.330 1.350 1.310 1.350 186,000 248,880 1.3381 1.308 1.289 1.308 1.269 1.308 191,950 1.2966 2.27%
2024-10-30 0 1.320 1.300 1.330 1.300 1.360 39,000 51,890 1.3305 1.279 1.260 1.289 1.260 1.318 40,248 1.2893 0.00%
2024-10-29 0 1.320 1.290 1.330 1.300 1.390 64,000 84,910 1.3267 1.279 1.250 1.289 1.260 1.347 66,047 1.2856 -2.22%
2024-10-28 0 1.350 1.300 1.360 1.290 1.400 157,000 208,840 1.3302 1.308 1.260 1.318 1.250 1.357 162,022 1.2890 -2.88%
2024-10-25 0 1.390 1.330 1.400 1.320 1.390 115,000 153,200 1.3322 1.347 1.289 1.357 1.279 1.347 118,679 1.2909 4.51%
2024-10-24 0 1.330 1.290 1.330 1.310 1.400 32,000 42,530 1.3291 1.289 1.250 1.289 1.269 1.357 33,024 1.2879 0.76%
2024-10-23 0 1.320 1.320 1.330 1.310 1.430 141,000 187,660 1.3309 1.279 1.279 1.289 1.269 1.386 145,511 1.2897 -0.75%
2024-10-22 0 1.330 1.300 1.350 1.300 1.440 17,000 22,640 1.3318 1.289 1.260 1.308 1.260 1.395 17,544 1.2905 0.00%
2024-10-21 0 1.330 1.260 1.370 1.250 1.450 268,000 358,330 1.3371 1.289 1.221 1.328 1.211 1.405 276,573 1.2956 -5.67%
2024-10-18 0 1.410 1.370 1.410 1.370 1.460 83,000 116,830 1.4076 1.366 1.328 1.366 1.328 1.415 85,655 1.3640 0.71%
2024-10-17 0 1.400 1.370 1.400 1.390 1.460 274,000 389,730 1.4224 1.357 1.328 1.357 1.347 1.415 282,765 1.3783 -3.45%
2024-10-16 0 1.450 1.450 1.470 1.430 1.500 421,000 622,650 1.4790 1.405 1.405 1.424 1.386 1.454 434,468 1.4331 -2.68%
2024-10-15 0 1.490 1.410 1.490 1.430 1.600 452,000 674,690 1.4927 1.444 1.366 1.444 1.386 1.550 466,459 1.4464 -6.88%
2024-10-14 0 1.600 1.440 1.600 1.400 1.600 639,000 943,640 1.4767 1.550 1.395 1.550 1.357 1.550 659,442 1.4310 5.96%
2024-10-10 0 1.510 1.470 1.510 1.470 1.530 427,000 640,540 1.5001 1.463 1.424 1.463 1.424 1.483 440,660 1.4536 2.03%
2024-10-09 0 1.480 1.480 1.500 1.360 1.480 441,000 629,260 1.4269 1.434 1.434 1.454 1.318 1.434 455,108 1.3827 1.37%
2024-10-08 0 1.460 1.410 1.460 1.400 1.530 483,000 700,890 1.4511 1.415 1.366 1.415 1.357 1.483 498,451 1.4061 -4.58%
2024-10-07 0 1.530 1.490 1.540 1.400 1.580 980,000 1,441,760 1.4712 1.483 1.444 1.492 1.357 1.531 1,011,350 1.4256 0.00%
2024-10-04 0 1.530 1.490 1.530 1.480 1.600 93,000 142,810 1.5356 1.483 1.444 1.483 1.434 1.550 95,975 1.4880 1.32%
2024-10-03 0 1.510 1.510 1.560 1.480 1.640 786,000 1,239,220 1.5766 1.463 1.463 1.512 1.434 1.589 811,144 1.5277 -8.48%
2024-10-02 0 1.650 1.600 1.610 1.550 1.680 472,000 750,150 1.5893 1.599 1.550 1.560 1.502 1.628 487,099 1.5400 2.48%
2024-09-30 0 1.610 1.560 1.610 1.520 1.690 816,000 1,267,050 1.5528 1.560 1.512 1.560 1.473 1.638 842,104 1.5046 7.33%
2024-09-27 0 1.500 1.470 1.500 1.480 1.520 143,000 213,310 1.4917 1.454 1.424 1.454 1.434 1.473 147,575 1.4454 -2.60%
2024-09-26 0 1.540 1.500 1.540 1.470 1.550 286,000 432,730 1.5130 1.492 1.454 1.492 1.424 1.502 295,149 1.4661 0.00%
2024-09-25 0 1.540 1.470 1.550 1.410 1.540 96,000 140,070 1.4591 1.492 1.424 1.502 1.366 1.492 99,071 1.4138 1.32%
2024-09-24 0 1.520 1.470 1.530 1.490 1.560 11,000 16,700 1.5182 1.473 1.424 1.483 1.444 1.512 11,352 1.4711 -1.30%
2024-09-23 0 1.540 1.470 1.550 1.460 1.540 17,000 25,540 1.5024 1.492 1.424 1.502 1.415 1.492 17,544 1.4558 3.36%
2024-09-20 0 1.490 1.460 1.500 1.450 1.530 157,000 231,500 1.4745 1.444 1.415 1.454 1.405 1.483 162,022 1.4288 -1.97%
2024-09-19 0 1.520 1.480 1.520 1.480 1.540 177,000 264,880 1.4965 1.473 1.434 1.473 1.434 1.492 182,662 1.4501 0.00%
2024-09-17 0 1.520 1.470 1.520 1.490 1.550 63,000 94,050 1.4929 1.473 1.424 1.473 1.444 1.502 65,015 1.4466 -1.30%
2024-09-16 0 1.540 1.470 1.550 1.490 1.560 426,000 655,180 1.5380 1.492 1.424 1.502 1.444 1.512 439,628 1.4903 0.65%
2024-09-13 0 1.530 1.470 1.540 1.460 1.560 345,000 531,050 1.5393 1.483 1.424 1.492 1.415 1.512 356,036 1.4916 1.32%
2024-09-12 0 1.510 1.510 1.540 1.500 1.560 16,000 24,180 1.5113 1.463 1.463 1.492 1.454 1.512 16,512 1.4644 -0.66%
2024-09-11 0 1.520 1.520 1.550 1.450 1.560 379,000 583,490 1.5396 1.473 1.473 1.502 1.405 1.512 391,124 1.4918 0.66%
2024-09-10 0 1.510 1.490 1.520 1.490 1.530 162,000 243,920 1.5057 1.463 1.444 1.473 1.444 1.483 167,182 1.4590 1.34%
2024-09-09 0 1.490 1.490 1.560 1.440 1.570 441,000 682,410 1.5474 1.444 1.444 1.512 1.395 1.521 455,108 1.4994 -2.61%
2024-09-05 0 1.530 1.470 1.530 1.390 1.570 216,000 320,950 1.4859 1.483 1.424 1.483 1.347 1.521 222,910 1.4398 2.00%
2024-09-04 0 1.500 1.410 1.570 1.470 1.590 504,000 779,540 1.5467 1.454 1.366 1.521 1.424 1.541 520,123 1.4988 0.00%
2024-09-03 0 1.500 1.420 1.560 1.370 1.500 125,000 182,410 1.4593 1.454 1.376 1.512 1.328 1.454 128,999 1.4140 4.17%
2024-09-02 0 1.440 1.390 1.450 1.380 1.590 136,000 190,660 1.4019 1.395 1.347 1.405 1.337 1.541 140,351 1.3585 2.13%
2024-08-30 0 1.410 1.410 1.580 1.410 1.590 103,000 157,110 1.5253 1.366 1.366 1.531 1.366 1.541 106,295 1.4781 -5.37%
2024-08-29 0 1.490 1.490 1.500 1.390 1.580 105,000 149,760 1.4263 1.444 1.444 1.454 1.347 1.531 108,359 1.3821 9.56%
2024-08-28 0 1.360 1.350 1.360 1.350 1.450 470,000 647,710 1.3781 1.318 1.308 1.318 1.308 1.405 485,035 1.3354 -2.86%
2024-08-27 0 1.400 1.340 1.400 1.310 1.400 86,000 115,600 1.3442 1.357 1.298 1.357 1.269 1.357 88,751 1.3025 0.72%
2024-08-26 0 1.390 1.310 1.400 1.310 1.400 418,000 563,330 1.3477 1.347 1.269 1.357 1.269 1.357 431,372 1.3059 2.96%
2024-08-23 0 1.350 1.340 1.350 1.310 1.350 394,000 531,670 1.3494 1.308 1.298 1.308 1.269 1.308 406,604 1.3076 1.50%
2024-08-22 0 1.330 1.300 1.330 1.300 1.340 104,000 136,980 1.3171 1.289 1.260 1.289 1.260 1.298 107,327 1.2763 -0.80%
2024-08-21 0 1.350 1.290 1.350 1.290 1.350 237,000 310,500 1.3101 1.299 1.241 1.299 1.241 1.299 246,278 1.2608 1.50%
2024-08-20 0 1.330 1.310 1.330 1.330 1.420 196,000 269,980 1.3774 1.280 1.261 1.280 1.280 1.367 203,673 1.3256 -5.00%
2024-08-19 0 1.400 1.380 1.400 1.380 1.400 278,000 387,720 1.3947 1.347 1.328 1.347 1.328 1.347 288,883 1.3421 0.00%
2024-08-16 0 1.400 1.380 1.420 1.400 1.480 92,000 129,330 1.4058 1.347 1.328 1.367 1.347 1.424 95,602 1.3528 -1.41%
2024-08-15 0 1.420 1.390 1.420 1.390 1.500 32,000 45,520 1.4225 1.367 1.338 1.367 1.338 1.443 33,253 1.3689 -0.70%
2024-08-14 0 1.430 1.400 1.430 1.380 1.450 163,000 231,020 1.4173 1.376 1.347 1.376 1.328 1.395 169,381 1.3639 4.38%
2024-08-13 0 1.370 1.350 1.370 1.370 1.650 477,000 717,190 1.5035 1.318 1.299 1.318 1.318 1.588 495,674 1.4469 -18.93%
2024-08-12 0 1.690 1.600 1.690 1.580 1.800 1,014,000 1,678,910 1.6557 1.626 1.540 1.626 1.520 1.732 1,053,697 1.5934 -6.63%
2024-08-09 0 1.810 1.800 1.810 1.760 1.830 351,000 633,030 1.8035 1.742 1.732 1.742 1.694 1.761 364,741 1.7356 2.84%
2024-08-08 0 1.760 1.760 1.770 1.760 1.820 108,000 192,750 1.7847 1.694 1.694 1.703 1.694 1.751 112,228 1.7175 -1.12%
2024-08-07 0 1.780 1.770 1.780 1.780 1.850 129,000 234,330 1.8165 1.713 1.703 1.713 1.713 1.780 134,050 1.7481 -3.26%
2024-08-06 0 1.840 1.790 1.840 1.760 1.850 231,000 416,626 1.8036 1.771 1.723 1.771 1.694 1.780 240,043 1.7356 1.10%
2024-08-05 0 1.820 1.820 1.870 1.820 1.950 555,000 1,059,080 1.9083 1.751 1.751 1.800 1.751 1.877 576,727 1.8364 -4.71%
2024-08-02 0 1.910 1.890 1.910 1.690 1.920 1,149,000 2,093,860 1.8223 1.838 1.819 1.838 1.626 1.848 1,193,982 1.7537 19.37%
2024-08-01 0 1.600 1.600 1.610 1.510 1.620 815,000 1,297,050 1.5915 1.540 1.540 1.549 1.453 1.559 846,906 1.5315 6.67%
2024-07-31 0 1.500 1.450 1.510 1.430 1.520 203,000 291,760 1.4372 1.443 1.395 1.453 1.376 1.463 210,947 1.3831 0.67%
2024-07-30 0 1.490 1.430 1.490 1.420 1.550 1,484,000 2,161,570 1.4566 1.434 1.376 1.434 1.367 1.492 1,542,096 1.4017 2.76%
2024-07-29 0 1.450 1.370 1.450 1.350 1.450 200,000 282,420 1.4121 1.395 1.318 1.395 1.299 1.395 207,830 1.3589 2.11%
2024-07-26 0 1.420 1.370 1.390 1.330 1.430 292,000 401,680 1.3756 1.367 1.318 1.338 1.280 1.376 303,431 1.3238 5.19%
2024-07-25 0 1.350 1.300 1.370 1.300 1.350 269,000 354,690 1.3186 1.299 1.251 1.318 1.251 1.299 279,531 1.2689 0.00%
2024-07-24 0 1.350 1.330 1.350 1.330 1.350 78,000 103,760 1.3303 1.299 1.280 1.299 1.280 1.299 81,054 1.2801 1.50%
2024-07-23 0 1.330 1.310 1.330 1.310 1.330 167,000 219,710 1.3156 1.280 1.261 1.280 1.261 1.280 173,538 1.2661 0.76%
2024-07-22 0 1.320 1.300 1.340 1.290 1.360 572,000 752,240 1.3151 1.270 1.251 1.290 1.241 1.309 594,393 1.2656 0.00%
2024-07-19 0 1.320 1.310 1.320 1.290 1.320 652,000 850,020 1.3037 1.270 1.261 1.270 1.241 1.270 677,525 1.2546 3.13%
2024-07-18 0 1.280 1.280 1.330 1.280 1.300 271,000 351,640 1.2976 1.232 1.232 1.280 1.232 1.251 281,609 1.2487 -3.03%
2024-07-17 0 1.320 1.320 1.340 1.280 1.360 477,000 629,980 1.3207 1.270 1.270 1.290 1.232 1.309 495,674 1.2710 1.54%
2024-07-16 0 1.300 1.280 1.300 1.190 1.280 630,000 789,440 1.2531 1.251 1.232 1.251 1.145 1.232 654,664 1.2059 13.04%
2024-07-15 0 1.150 1.150 1.200 1.150 1.170 310,000 357,680 1.1538 1.107 1.107 1.155 1.107 1.126 322,136 1.1103 -1.71%
2024-07-12 0 1.170 1.160 1.220 1.060 1.200 418,000 476,910 1.1409 1.126 1.116 1.174 1.020 1.155 434,364 1.0979 13.59%
2024-07-11 0 1.030 0.970 1.030 0.950 1.030 213,000 212,110 0.9958 0.991 0.933 0.991 0.914 0.991 221,339 0.9583 10.75%
2024-07-10 0 0.930 0.920 0.980 0.930 0.930 140,000 130,200 0.9300 0.895 0.885 0.943 0.895 0.895 145,481 0.8950 3.33%
2024-07-09 0 0.900 0.900 0.960 0.880 0.940 384,000 345,390 0.8995 0.866 0.866 0.924 0.847 0.905 399,033 0.8656 3.45%
2024-07-08 0 0.870 0.870 0.940 0.870 0.900 193,000 171,930 0.8908 0.837 0.837 0.905 0.837 0.866 200,556 0.8573 -1.14%
2024-07-05 0 0.880 0.880 0.940 0.860 0.860 80,000 68,800 0.8600 0.847 0.847 0.905 0.828 0.828 83,132 0.8276 1.15%
2024-07-04 0 0.870 0.850 0.920 0.860 0.900 90,000 80,400 0.8933 0.837 0.818 0.885 0.828 0.866 93,523 0.8597 2.35%
2024-07-03 0 0.850 0.850 0.910 0.850 0.900 54,000 47,910 0.8872 0.818 0.818 0.876 0.818 0.866 56,114 0.8538 2.41%
2024-07-02 0 0.830 0.830 0.850 0.800 0.900 642,000 534,660 0.8328 0.799 0.799 0.818 0.770 0.866 667,133 0.8014 2.47%
2024-06-28 0 0.810 0.800 0.810 0.770 0.820 864,000 704,610 0.8155 0.779 0.770 0.779 0.741 0.789 897,824 0.7848 5.19%
2024-06-27 0 0.770 0.770 0.800 0.710 0.800 126,000 97,360 0.7727 0.741 0.741 0.770 0.683 0.770 130,933 0.7436 -2.53%
2024-06-26 0 0.790 0.770 0.800 0.790 0.790 9,000 7,110 0.7900 0.760 0.741 0.770 0.760 0.760 9,352 0.7602 2.60%
2024-06-25 0 0.770 0.760 0.800 0.720 0.780 310,000 237,380 0.7657 0.741 0.731 0.770 0.693 0.751 322,136 0.7369 -1.28%
2024-06-24 0 0.780 0.780 0.840 0.770 0.800 129,000 99,700 0.7729 0.751 0.751 0.808 0.741 0.770 134,050 0.7438 -1.27%
2024-06-21 0 0.790 0.750 0.800 0.750 0.800 161,000 122,940 0.7636 0.760 0.722 0.770 0.722 0.770 167,303 0.7348 2.60%
2024-06-20 0 0.770 0.770 0.800 0.770 0.830 540,000 433,230 0.8023 0.741 0.741 0.770 0.741 0.799 561,140 0.7721 -2.53%
2024-06-19 0 0.790 0.790 0.800 0.770 0.790 344,000 267,540 0.7777 0.760 0.760 0.770 0.741 0.760 357,467 0.7484 5.33%
2024-06-18 0 0.750 0.750 0.760 0.740 0.750 128,000 95,220 0.7439 0.722 0.722 0.731 0.712 0.722 133,011 0.7159 5.63%
2024-06-17 0 0.710 0.710 0.730 0.710 0.730 191,000 138,690 0.7261 0.683 0.683 0.702 0.683 0.702 198,477 0.6988 -1.39%
2024-06-14 0 0.720 0.700 0.720 0.720 0.720 83,000 59,760 0.7200 0.693 0.674 0.693 0.693 0.693 86,249 0.6929 0.00%
2024-06-13 0 0.720 0.700 0.730 0.720 0.730 135,000 97,850 0.7248 0.693 0.674 0.702 0.693 0.702 140,285 0.6975 -1.37%
2024-06-12 0 0.730 0.710 0.740 0.720 0.740 149,000 108,880 0.7307 0.702 0.683 0.712 0.693 0.712 154,833 0.7032 -2.67%
2024-06-11 0 0.750 0.750 0.800 0.720 0.750 114,000 82,850 0.7268 0.722 0.722 0.770 0.693 0.722 118,463 0.6994 0.00%
2024-06-07 0 0.750 0.730 0.750 0.750 0.760 95,000 71,290 0.7504 0.722 0.702 0.722 0.722 0.731 98,719 0.7222 0.00%
2024-06-06 0 0.750 0.730 0.750 0.750 0.750 70,000 52,500 0.7500 0.722 0.702 0.722 0.722 0.722 72,740 0.7217 0.00%
2024-06-05 0 0.750 0.730 0.750 0.740 0.750 70,000 52,490 0.7499 0.722 0.702 0.722 0.712 0.722 72,740 0.7216 2.74%
2024-06-04 0 0.730 0.730 0.750 0.730 0.730 82,000 59,860 0.7300 0.702 0.702 0.722 0.702 0.702 85,210 0.7025 0.00%
2024-06-03 0 0.730 0.730 0.740 0.730 0.760 276,000 206,600 0.7486 0.702 0.702 0.712 0.702 0.731 286,805 0.7204 -1.35%
2024-05-31 0 0.740 0.730 0.750 0.730 0.750 242,000 179,490 0.7417 0.712 0.702 0.722 0.702 0.722 251,474 0.7138 -1.33%
2024-05-30 0 0.750 0.730 0.750 0.730 0.750 174,000 128,590 0.7390 0.722 0.702 0.722 0.702 0.722 180,812 0.7112 0.00%
2024-05-29 0 0.750 0.730 0.750 0.740 0.750 80,000 59,280 0.7410 0.722 0.702 0.722 0.712 0.722 83,132 0.7131 -3.85%
2024-05-28 0 0.780 0.750 0.780 0.740 0.780 143,000 105,980 0.7411 0.751 0.722 0.751 0.712 0.751 148,598 0.7132 6.85%
2024-05-27 0 0.730 0.730 0.740 0.730 0.740 198,000 144,880 0.7317 0.702 0.702 0.712 0.702 0.712 205,751 0.7042 -2.67%
2024-05-24 0 0.750 0.730 0.750 0.730 0.750 254,000 185,850 0.7317 0.722 0.702 0.722 0.702 0.722 263,944 0.7041 2.74%
2024-05-23 0 0.730 0.730 0.750 0.730 0.760 137,000 103,210 0.7534 0.702 0.702 0.722 0.702 0.731 142,363 0.7250 0.00%
2024-05-22 0 0.730 0.730 0.790 0.730 0.730 5,000 3,650 0.7300 0.702 0.702 0.760 0.702 0.702 5,196 0.7025 0.00%
2024-05-21 0 0.730 0.730 0.760 0.730 0.760 276,000 201,850 0.7313 0.702 0.702 0.731 0.702 0.731 286,805 0.7038 -2.67%
2024-05-20 0 0.750 0.730 0.820 0.750 0.750 90,000 67,500 0.7500 0.722 0.702 0.789 0.722 0.722 93,523 0.7217 2.74%
2024-05-17 0 0.730 0.730 0.760 0.730 0.730 60,000 43,800 0.7300 0.702 0.702 0.731 0.702 0.702 62,349 0.7025 -2.67%
2024-05-16 0 0.750 0.730 0.750 0.730 0.760 569,000 423,900 0.7450 0.722 0.702 0.722 0.702 0.731 591,275 0.7169 2.74%
2024-05-14 0 0.730 0.730 0.770 0.730 0.740 102,000 74,860 0.7339 0.702 0.702 0.741 0.702 0.712 105,993 0.7063 -1.35%
2024-05-13 0 0.740 0.740 0.760 0.740 0.740 120,000 88,800 0.7400 0.712 0.712 0.731 0.712 0.712 124,698 0.7121 0.00%
2024-05-10 0 0.740 0.740 0.760 0.740 0.760 140,000 104,800 0.7486 0.712 0.712 0.731 0.712 0.731 145,481 0.7204 0.00%
2024-05-09 0 0.740 0.740 0.770 0.740 0.780 209,000 158,210 0.7570 0.712 0.712 0.741 0.712 0.751 217,182 0.7285 -1.33%
2024-05-08 0 0.750 0.750 0.820 0.740 0.760 120,000 90,080 0.7507 0.722 0.722 0.789 0.712 0.731 124,698 0.7224 -2.60%
2024-05-07 0 0.770 0.750 0.800 0.760 0.770 19,000 14,590 0.7679 0.741 0.722 0.770 0.731 0.741 19,744 0.7390 2.67%
2024-05-06 0 0.750 0.750 0.770 0.750 0.750 8,000 6,000 0.7500 0.722 0.722 0.741 0.722 0.722 8,313 0.7217 -8.54%
2024-05-03 0 0.820 0.780 0.820 0.780 0.820 51,000 41,470 0.8131 0.789 0.751 0.789 0.751 0.789 52,997 0.7825 5.13%
2024-05-02 0 0.780 0.730 0.780 0.780 0.800 124,000 96,800 0.7806 0.751 0.702 0.751 0.751 0.770 128,854 0.7512 4.00%
2024-04-30 0 0.750 0.750 0.800 0.750 0.750 110,000 82,500 0.7500 0.722 0.722 0.770 0.722 0.722 114,306 0.7217 0.00%
2024-04-29 0 0.750 0.730 0.770 0.700 0.750 109,000 81,700 0.7495 0.722 0.702 0.741 0.674 0.722 113,267 0.7213 2.74%
2024-04-26 0 0.730 0.730 0.770 0.730 0.740 497,000 362,840 0.7301 0.702 0.702 0.741 0.702 0.712 516,457 0.7026 0.00%
2024-04-25 0 0.730 0.730 0.790 0.700 0.730 235,000 169,410 0.7209 0.702 0.702 0.760 0.674 0.702 244,200 0.6937 4.29%
2024-04-24 0 0.700 0.700 0.720 0.700 0.730 188,000 133,200 0.7085 0.674 0.674 0.693 0.674 0.702 195,360 0.6818 0.00%
2024-04-23 0 0.700 0.700 0.860 0.700 0.700 12,000 8,400 0.7000 0.674 0.674 0.828 0.674 0.674 12,470 0.6736 0.00%
2024-04-22 0 0.700 0.700 0.860 0.700 0.700 15,000 10,500 0.7000 0.674 0.674 0.828 0.674 0.674 15,587 0.6736 -2.78%
2024-04-19 0 0.720 0.720 0.760 0.720 0.720 43,000 30,960 0.7200 0.693 0.693 0.731 0.693 0.693 44,683 0.6929 0.00%
2024-04-18 0 0.720 0.700 0.750 0.720 0.730 39,000 28,330 0.7264 0.693 0.674 0.722 0.693 0.702 40,527 0.6990 0.00%
2024-04-17 0 0.720 0.720 0.770 0.720 0.770 11,000 8,420 0.7655 0.693 0.693 0.741 0.693 0.741 11,431 0.7366 -4.00%
2024-04-16 0 0.750 0.740 0.850 0.750 0.780 68,000 51,480 0.7571 0.722 0.712 0.818 0.722 0.751 70,662 0.7285 -3.85%
2024-04-15 0 0.780 0.780 0.800 0.780 0.800 46,000 36,540 0.7943 0.751 0.751 0.770 0.751 0.770 47,801 0.7644 -2.50%
2024-04-12 0 0.800 0.780 0.800 0.800 0.830 62,000 50,050 0.8073 0.770 0.751 0.770 0.770 0.799 64,427 0.7768 -3.61%
2024-04-11 0 0.830 0.810 0.830 0.840 0.850 11,000 9,300 0.8455 0.799 0.779 0.799 0.808 0.818 11,431 0.8136 2.09%
2024-04-10 0 0.820 0.790 0.820 0.820 0.860 92,000 75,800 0.8239 0.782 0.754 0.782 0.782 0.821 96,425 0.7861 -2.38%
2024-04-09 0 0.840 0.840 0.870 0.840 0.840 15,000 12,600 0.8400 0.801 0.801 0.830 0.801 0.801 15,721 0.8015 0.00%
2024-04-08 0 0.840 0.840 0.890 0.840 0.840 10,000 8,400 0.8400 0.801 0.801 0.849 0.801 0.801 10,481 0.8015 -2.33%
2024-04-05 0 0.860 0.840 0.860 0.870 0.870 5,000 4,350 0.8700 0.821 0.801 0.821 0.830 0.830 5,240 0.8301 2.38%
2024-04-03 0 0.840 0.840 0.860 0.840 0.890 117,000 99,040 0.8465 0.801 0.801 0.821 0.801 0.849 122,627 0.8077 -4.55%
2024-04-02 0 0.880 0.830 0.890 0.830 0.890 72,000 60,620 0.8419 0.840 0.792 0.849 0.792 0.849 75,463 0.8033 -1.12%
2024-03-28 0 0.890 0.800 0.890 0.820 0.890 23,000 19,060 0.8287 0.849 0.763 0.849 0.782 0.849 24,106 0.7907 7.23%
2024-03-27 0 0.830 0.820 0.890 0.830 0.880 6,000 5,230 0.8717 0.792 0.782 0.849 0.792 0.840 6,289 0.8317 -2.35%
2024-03-26 0 0.850 0.820 0.890 0.850 0.850 11,000 9,350 0.8500 0.811 0.782 0.849 0.811 0.811 11,529 0.8110 4.94%
2024-03-25 0 0.810 0.800 0.850 0.810 0.810 14,000 11,340 0.8100 0.773 0.763 0.811 0.773 0.773 14,673 0.7728 1.25%
2024-03-22 0 0.800 0.800 0.850 0.800 0.810 73,000 58,520 0.8016 0.763 0.763 0.811 0.763 0.773 76,511 0.7649 0.00%
2024-03-21 0 0.800 0.780 0.810 0.800 0.800 25,000 20,000 0.8000 0.763 0.744 0.773 0.763 0.763 26,202 0.7633 0.00%
2024-03-20 0 0.800 0.780 0.800 0.800 0.800 280,000 224,000 0.8000 0.763 0.744 0.763 0.763 0.763 293,467 0.7633 0.00%
2024-03-19 0 0.800 0.780 0.800 0.800 0.850 60,000 48,250 0.8042 0.763 0.744 0.763 0.763 0.811 62,886 0.7673 0.00%
2024-03-18 0 0.800 0.800 0.850 0.800 0.800 12,000 9,600 0.8000 0.763 0.763 0.811 0.763 0.763 12,577 0.7633 0.00%
2024-03-15 0 0.800 0.800 0.850 0.800 0.800 15,000 12,000 0.8000 0.763 0.763 0.811 0.763 0.763 15,721 0.7633 -1.23%
2024-03-14 0 0.810 0.810 0.850 0.800 0.810 52,000 41,870 0.8052 0.773 0.773 0.811 0.763 0.773 54,501 0.7682 0.00%
2024-03-13 0 0.810 0.800 0.810 0.800 0.810 23,000 18,530 0.8057 0.773 0.763 0.773 0.763 0.773 24,106 0.7687 1.25%
2024-03-12 0 0.800 0.790 0.850 0.790 0.800 30,000 23,870 0.7957 0.763 0.754 0.811 0.754 0.763 31,443 0.7592 0.00%
2024-03-11 0 0.800 0.800 0.850 0.770 0.800 76,000 60,380 0.7945 0.763 0.763 0.811 0.735 0.763 79,655 0.7580 1.27%
2024-03-08 0 0.790 0.770 0.800 0.790 0.800 72,000 57,520 0.7989 0.754 0.735 0.763 0.754 0.763 75,463 0.7622 2.60%
2024-03-07 0 0.770 0.770 0.810 0.770 0.810 84,000 67,120 0.7990 0.735 0.735 0.773 0.735 0.773 88,040 0.7624 0.00%
2024-03-06 0 0.770 0.770 0.780 0.770 0.800 276,000 217,150 0.7868 0.735 0.735 0.744 0.735 0.763 289,274 0.7507 -3.75%
2024-03-05 0 0.800 0.780 0.860 0.800 0.840 51,000 41,440 0.8125 0.763 0.744 0.821 0.763 0.801 53,453 0.7753 -2.44%
2024-03-04 0 0.820 0.820 0.890 0.730 0.900 171,763 139,662 0.8131 0.782 0.782 0.849 0.697 0.859 180,024 0.7758 -9.89%
2024-03-01 0 0.910 0.910 0.930 0.910 0.940 9,000 8,280 0.9200 0.868 0.868 0.887 0.868 0.897 9,433 0.8778 -3.19%
2024-02-29 0 0.940 0.940 0.980 0.940 0.980 9,000 8,780 0.9756 0.897 0.897 0.935 0.897 0.935 9,433 0.9308 0.00%
2024-02-28 0 0.940 0.940 0.980 0.900 0.940 73,000 66,920 0.9167 0.897 0.897 0.935 0.859 0.897 76,511 0.8746 0.00%
2024-02-27 0 0.940 0.920 0.960 0.940 0.960 120,000 114,900 0.9575 0.897 0.878 0.916 0.897 0.916 125,771 0.9136 0.00%
2024-02-26 0 0.940 0.920 0.940 0.910 0.960 64,000 59,330 0.9270 0.897 0.878 0.897 0.868 0.916 67,078 0.8845 -2.08%
2024-02-23 0 0.960 0.960 0.970 0.960 0.970 37,000 35,560 0.9611 0.916 0.916 0.925 0.916 0.925 38,780 0.9170 0.00%
2024-02-22 0 0.960 0.960 0.970 0.930 0.970 79,000 75,270 0.9528 0.916 0.916 0.925 0.887 0.925 82,800 0.9091 0.00%
2024-02-21 0 0.960 0.940 0.970 0.940 0.970 32,000 30,260 0.9456 0.916 0.897 0.925 0.897 0.925 33,539 0.9022 -2.04%
2024-02-20 0 0.980 0.940 0.990 0.980 0.980 55,000 53,900 0.9800 0.935 0.897 0.945 0.935 0.935 57,645 0.9350 -2.00%
2024-02-19 0 1.000 0.990 1.000 0.960 1.000 266,000 257,900 0.9695 0.954 0.945 0.954 0.916 0.954 278,793 0.9251 3.09%
2024-02-16 0 0.970 0.940 0.970 0.920 1.000 86,000 81,080 0.9428 0.925 0.897 0.925 0.878 0.954 90,136 0.8995 -1.02%
2024-02-15 0 0.980 0.950 0.980 0.950 0.990 27,000 25,900 0.9593 0.935 0.906 0.935 0.906 0.945 28,299 0.9152 0.00%
2024-02-14 0 0.980 0.980 0.990 0.980 0.990 4,000 3,950 0.9875 0.935 0.935 0.945 0.935 0.945 4,192 0.9422 0.00%
2024-02-09 0 0.980 0.930 1.000 0.930 0.990 38,000 36,210 0.9529 0.935 0.887 0.954 0.887 0.945 39,828 0.9092 2.08%
2024-02-08 0 0.960 0.920 1.000 0.910 0.960 66,000 61,660 0.9342 0.916 0.878 0.954 0.868 0.916 69,174 0.8914 1.05%
2024-02-07 0 0.950 0.930 0.950 0.950 1.000 20,000 19,390 0.9695 0.906 0.887 0.906 0.906 0.954 20,962 0.9250 -5.00%
2024-02-06 0 1.000 0.980 1.000 1.000 1.000 13,000 13,000 1.0000 0.954 0.935 0.954 0.954 0.954 13,625 0.9541 2.04%
2024-02-05 0 0.980 0.950 1.010 0.920 1.000 153,000 146,040 0.9545 0.935 0.906 0.964 0.878 0.954 160,359 0.9107 -1.01%
2024-02-02 0 0.990 0.930 0.990 1.000 1.000 15,000 15,000 1.0000 0.945 0.887 0.945 0.954 0.954 15,721 0.9541 0.00%
2024-02-01 0 0.990 0.990 1.000 0.930 1.000 14,000 13,850 0.9893 0.945 0.945 0.954 0.887 0.954 14,673 0.9439 -1.00%
2024-01-31 0 1.000 0.960 1.000 1.000 1.000 8,000 8,000 1.0000 0.954 0.916 0.954 0.954 0.954 8,385 0.9541 0.00%
2024-01-30 0 1.000 0.960 1.010 1.000 1.000 251,000 251,000 1.0000 0.954 0.916 0.964 0.954 0.954 263,072 0.9541 -0.99%
2024-01-29 0 1.010 0.960 1.010 1.010 1.010 12,000 12,120 1.0100 0.964 0.916 0.964 0.964 0.964 12,577 0.9637 0.00%
2024-01-26 0 1.010 0.960 1.010 1.010 1.020 11,000 11,120 1.0109 0.964 0.916 0.964 0.964 0.973 11,529 0.9645 1.00%
2024-01-25 0 1.000 0.960 1.000 1.000 1.000 8,000 8,000 1.0000 0.954 0.916 0.954 0.954 0.954 8,385 0.9541 0.00%
2024-01-24 0 1.000 0.960 1.010 1.000 1.000 8,000 8,000 1.0000 0.954 0.916 0.964 0.954 0.954 8,385 0.9541 0.00%
2024-01-23 0 1.000 0.960 1.000 0.960 1.010 12,000 12,020 1.0017 0.954 0.916 0.954 0.916 0.964 12,577 0.9557 3.09%
2024-01-22 0 0.970 0.970 1.010 0.970 1.010 16,000 16,120 1.0075 0.925 0.925 0.964 0.925 0.964 16,770 0.9613 -3.96%
2024-01-19 0 1.010 0.970 1.010 1.010 1.010 8,000 8,080 1.0100 0.964 0.925 0.964 0.964 0.964 8,385 0.9637 0.00%
2024-01-18 0 1.010 0.970 1.020 1.010 1.010 12,000 12,120 1.0100 0.964 0.925 0.973 0.964 0.964 12,577 0.9637 0.00%
2024-01-17 0 1.010 0.960 1.010 1.010 1.020 11,000 11,210 1.0191 0.964 0.916 0.964 0.964 0.973 11,529 0.9723 0.00%
2024-01-16 0 1.010 0.950 1.010 1.010 1.010 6,000 6,060 1.0100 0.964 0.906 0.964 0.964 0.964 6,289 0.9637 0.00%
2024-01-15 0 1.010 0.950 1.010 1.000 1.020 12,000 12,140 1.0117 0.964 0.906 0.964 0.954 0.973 12,577 0.9652 1.00%
2024-01-12 0 1.000 0.950 1.000 1.000 1.010 7,000 7,010 1.0014 0.954 0.906 0.954 0.954 0.964 7,337 0.9555 0.00%
2024-01-11 0 1.000 0.950 1.000 1.000 1.010 4,000 4,030 1.0075 0.954 0.906 0.954 0.954 0.964 4,192 0.9613 6.38%
2024-01-10 0 0.940 0.920 0.930 0.940 1.010 19,000 18,480 0.9726 0.897 0.878 0.887 0.897 0.964 19,914 0.9280 -2.08%
2024-01-09 0 0.960 0.960 1.010 0.960 1.010 6,000 6,010 1.0017 0.916 0.916 0.964 0.916 0.964 6,289 0.9557 -4.95%
2024-01-08 0 1.010 0.960 1.020 1.010 1.020 7,000 7,100 1.0143 0.964 0.916 0.973 0.964 0.973 7,337 0.9677 0.00%
2024-01-05 0 1.010 0.960 1.020 0.970 1.010 11,000 10,950 0.9955 0.964 0.916 0.973 0.925 0.964 11,529 0.9498 6.32%
2024-01-04 0 0.950 0.950 1.030 0.950 1.030 6,000 6,020 1.0033 0.906 0.906 0.983 0.906 0.983 6,289 0.9573 -5.94%
2024-01-03 0 1.010 0.950 1.020 0.950 1.010 4,000 3,980 0.9950 0.964 0.906 0.973 0.906 0.964 4,192 0.9493 -0.98%
2024-01-02 0 1.020 0.950 1.040 0.960 1.020 8,000 7,860 0.9825 0.973 0.906 0.992 0.916 0.973 8,385 0.9374 6.25%
2023-12-29 0 0.960 0.960 1.000 0.960 1.000 6,000 5,920 0.9867 0.916 0.916 0.954 0.916 0.954 6,289 0.9414 -4.95%
2023-12-28 0 1.010 0.960 1.010 0.960 1.030 18,000 18,470 1.0261 0.964 0.916 0.964 0.916 0.983 18,866 0.9790 -0.98%
2023-12-27 0 1.020 1.000 1.040 1.000 1.030 9,000 9,200 1.0222 0.973 0.954 0.992 0.954 0.983 9,433 0.9753 2.00%
2023-12-22 0 1.000 1.000 1.030 1.000 1.040 40,000 40,200 1.0050 0.954 0.954 0.983 0.954 0.992 41,924 0.9589 -3.85%
2023-12-21 0 1.040 1.000 1.040 1.040 1.050 249,000 259,130 1.0407 0.992 0.954 0.992 0.992 1.002 260,976 0.9929 -0.95%
2023-12-20 0 1.050 1.000 1.050 0.970 1.050 9,000 9,120 1.0133 1.002 0.954 1.002 0.925 1.002 9,433 0.9668 7.14%
2023-12-19 0 0.980 0.980 1.010 0.970 0.980 67,000 65,590 0.9790 0.935 0.935 0.964 0.925 0.935 70,222 0.9340 1.03%
2023-12-18 0 0.970 0.970 0.980 0.950 0.980 49,000 47,070 0.9606 0.925 0.925 0.935 0.906 0.935 51,357 0.9165 -2.02%
2023-12-15 0 0.990 0.990 1.020 0.990 1.060 128,000 130,530 1.0198 0.945 0.945 0.973 0.945 1.011 134,156 0.9730 -1.98%
2023-12-14 0 1.010 1.010 1.040 0.980 1.150 40,000 41,210 1.0303 0.964 0.964 0.992 0.935 1.097 41,924 0.9830 2.02%
2023-12-13 0 0.990 0.970 0.990 1.000 1.040 25,000 25,400 1.0160 0.945 0.925 0.945 0.954 0.992 26,202 0.9694 -2.94%
2023-12-12 0 1.020 0.970 1.030 0.950 1.030 7,000 7,120 1.0171 0.973 0.925 0.983 0.906 0.983 7,337 0.9705 5.15%
2023-12-11 0 0.970 0.950 1.110 0.970 1.040 90,000 89,030 0.9892 0.925 0.906 1.059 0.925 0.992 94,329 0.9438 -3.96%
2023-12-08 0 1.010 1.010 1.030 1.010 1.050 32,000 32,880 1.0275 0.964 0.964 0.983 0.964 1.002 33,539 0.9803 0.00%
2023-12-07 0 1.010 0.980 1.030 0.970 1.010 58,000 58,420 1.0072 0.964 0.935 0.983 0.925 0.964 60,790 0.9610 7.45%
2023-12-06 0 0.940 0.940 0.990 0.940 1.010 61,000 58,390 0.9572 0.897 0.897 0.945 0.897 0.964 63,934 0.9133 -1.05%
2023-12-05 0 0.950 0.950 1.000 0.950 1.040 121,000 119,670 0.9890 0.906 0.906 0.954 0.906 0.992 126,820 0.9436 -2.06%
2023-12-04 0 0.970 0.960 1.080 0.960 1.000 30,000 29,640 0.9880 0.925 0.916 1.030 0.916 0.954 31,443 0.9427 -3.00%
2023-12-01 0 1.000 1.000 1.080 1.000 1.160 318,000 328,250 1.0322 0.954 0.954 1.030 0.954 1.107 333,294 0.9849 -12.28%
2023-11-30 0 1.140 1.090 1.150 1.080 1.160 491,000 562,370 1.1454 1.088 1.040 1.097 1.030 1.107 514,615 1.0928 2.70%
2023-11-29 0 1.110 1.110 1.140 1.080 1.150 289,000 325,620 1.1267 1.059 1.059 1.088 1.030 1.097 302,900 1.0750 -7.50%
2023-11-28 0 1.200 1.130 1.220 1.160 1.400 389,109 473,793 1.2176 1.145 1.078 1.164 1.107 1.336 407,823 1.1618 1.69%
2023-11-27 0 1.180 1.180 1.230 1.060 1.410 212,000 251,520 1.1864 1.126 1.126 1.174 1.011 1.345 222,196 1.1320 14.56%
2023-11-24 0 1.030 1.040 1.160 0.880 1.160 255,000 258,900 1.0153 0.983 0.992 1.107 0.840 1.107 267,264 0.9687 17.05%
2023-11-23 0 0.880 0.880 - 0.800 0.880 140,000 117,800 0.8414 0.840 0.840 - 0.763 0.840 146,733 0.8028 11.39%
2023-11-22 0 0.790 0.790 0.840 0.780 0.830 349,000 277,240 0.7944 0.754 0.754 0.801 0.744 0.792 365,785 0.7579 2.60%
2023-11-21 0 0.770 0.770 0.830 0.630 0.780 291,000 192,720 0.6623 0.735 0.735 0.792 0.601 0.744 304,996 0.6319 24.19%
2023-11-20 0 0.620 0.620 0.670 0.590 0.640 551,000 343,480 0.6234 0.592 0.592 0.639 0.563 0.611 577,501 0.5948 5.08%
2023-11-17 0 0.590 0.590 0.640 0.550 0.630 260,000 145,410 0.5593 0.563 0.563 0.611 0.525 0.601 272,505 0.5336 0.00%
2023-11-16 0 0.590 0.590 0.670 0.590 0.640 148,000 87,990 0.5945 0.563 0.563 0.639 0.563 0.611 155,118 0.5672 0.00%
2023-11-15 0 0.590 0.590 0.660 0.590 0.620 153,000 94,770 0.6194 0.563 0.563 0.630 0.563 0.592 160,359 0.5910 -1.67%
2023-11-14 0 0.600 0.550 0.600 0.540 0.670 304,000 173,410 0.5704 0.572 0.525 0.572 0.515 0.639 318,621 0.5443 11.11%
2023-11-13 0 0.540 0.530 0.560 0.510 0.540 799,000 430,360 0.5386 0.515 0.506 0.534 0.487 0.515 837,428 0.5139 5.88%
2023-11-10 0 0.510 0.510 - 0.490 0.510 398,000 199,160 0.5004 0.487 0.487 - 0.468 0.487 417,142 0.4774 3.03%
2023-11-09 0 0.495 0.495 0.510 0.495 0.510 253,000 127,370 0.5034 0.472 0.472 0.487 0.472 0.487 265,168 0.4803 -1.00%
2023-11-08 0 0.500 0.495 0.500 0.495 0.500 179,000 89,490 0.4999 0.477 0.472 0.477 0.472 0.477 187,609 0.4770 0.00%
2023-11-07 0 0.500 0.500 0.510 0.500 0.510 470,000 236,240 0.5026 0.477 0.477 0.487 0.477 0.487 492,605 0.4796 0.00%
2023-11-06 0 0.500 0.500 0.510 0.500 0.510 176,000 88,040 0.5002 0.477 0.477 0.487 0.477 0.487 184,465 0.4773 0.00%
2023-11-03 0 0.500 0.490 0.500 0.490 0.500 256,000 127,980 0.4999 0.477 0.468 0.477 0.468 0.477 268,312 0.4770 0.00%
2023-11-02 0 0.500 0.500 0.510 0.495 0.510 379,000 191,210 0.5045 0.477 0.477 0.487 0.472 0.487 397,228 0.4814 0.00%
2023-11-01 0 0.500 0.495 0.510 0.500 0.510 112,000 56,040 0.5004 0.477 0.472 0.487 0.477 0.487 117,387 0.4774 0.00%
2023-10-31 0 0.500 0.490 0.500 0.490 0.500 17,000 8,440 0.4965 0.477 0.468 0.477 0.468 0.477 17,818 0.4737 1.01%
2023-10-30 0 0.495 0.495 0.500 0.485 0.500 188,000 93,670 0.4982 0.472 0.472 0.477 0.463 0.477 197,042 0.4754 -2.94%
2023-10-27 0 0.510 0.500 0.510 0.500 0.510 28,000 14,010 0.5004 0.487 0.477 0.487 0.477 0.487 29,347 0.4774 3.03%
2023-10-26 0 0.495 0.465 0.510 0.495 0.510 60,000 29,965 0.4994 0.472 0.444 0.487 0.472 0.487 62,886 0.4765 -1.00%
2023-10-25 0 0.500 0.500 0.510 0.460 0.510 151,000 76,230 0.5048 0.477 0.477 0.487 0.439 0.487 158,262 0.4817 -1.96%
2023-10-24 0 0.510 0.500 0.540 0.510 0.530 600,000 316,140 0.5269 0.487 0.477 0.515 0.487 0.506 628,857 0.5027 -3.77%
2023-10-20 0 0.530 0.520 0.530 0.520 0.540 146,000 76,810 0.5261 0.506 0.496 0.506 0.496 0.515 153,022 0.5020 1.92%
2023-10-19 0 0.520 0.500 0.520 0.500 0.520 548,000 284,920 0.5199 0.496 0.477 0.496 0.477 0.496 574,356 0.4961 0.00%
2023-10-18 0 0.520 0.520 0.540 0.510 0.540 515,000 274,460 0.5329 0.496 0.496 0.515 0.487 0.515 539,769 0.5085 5.05%
2023-10-17 0 0.495 0.510 0.530 0.490 0.530 123,000 62,810 0.5107 0.472 0.487 0.506 0.468 0.506 128,916 0.4872 -4.81%
2023-10-16 0 0.520 0.500 0.530 0.500 0.540 188,000 99,200 0.5277 0.496 0.477 0.506 0.477 0.515 197,042 0.5034 -3.70%
2023-10-13 0 0.540 0.520 0.540 0.520 0.540 166,000 87,140 0.5249 0.515 0.496 0.515 0.496 0.515 173,984 0.5009 0.00%
2023-10-12 0 0.540 0.540 0.550 0.540 0.570 53,000 29,170 0.5504 0.515 0.515 0.525 0.515 0.544 55,549 0.5251 3.85%
2023-10-11 0 0.520 0.520 0.570 0.510 0.590 207,000 116,690 0.5637 0.496 0.496 0.544 0.487 0.563 216,956 0.5379 -10.34%
2023-10-10 0 0.580 0.560 0.580 0.570 0.580 341,000 197,010 0.5777 0.553 0.534 0.553 0.544 0.553 357,401 0.5512 1.75%
2023-10-09 0 0.570 0.570 0.630 0.570 0.660 106,000 66,930 0.6314 0.544 0.544 0.601 0.544 0.630 111,098 0.6024 -9.52%
2023-10-06 0 0.630 0.610 0.630 0.570 0.630 389,000 239,170 0.6148 0.601 0.582 0.601 0.544 0.601 407,709 0.5866 3.28%
2023-10-05 0 0.610 0.580 0.610 0.610 0.610 15,000 9,150 0.6100 0.582 0.553 0.582 0.582 0.582 15,721 0.5820 0.00%
2023-10-04 0 0.610 0.570 0.610 0.570 0.610 248,000 146,260 0.5898 0.582 0.544 0.582 0.544 0.582 259,928 0.5627 0.00%
2023-10-03 0 0.610 0.610 0.620 0.590 0.630 15,000 9,250 0.6167 0.582 0.582 0.592 0.563 0.601 15,721 0.5884 -3.17%
2023-09-29 0 0.630 0.600 0.640 0.600 0.680 224,000 145,170 0.6481 0.601 0.572 0.611 0.572 0.649 234,773 0.6183 -1.56%
2023-09-28 0 0.640 0.640 0.670 0.580 0.690 458,000 294,930 0.6440 0.611 0.611 0.639 0.553 0.658 480,028 0.6144 0.00%
2023-09-27 0 0.640 0.640 0.650 0.640 0.660 13,000 8,440 0.6492 0.611 0.611 0.620 0.611 0.630 13,625 0.6194 -1.54%
2023-09-26 0 0.650 0.650 0.670 0.650 0.670 8,000 5,300 0.6625 0.620 0.620 0.639 0.620 0.639 8,385 0.6321 -2.99%
2023-09-25 0 0.670 0.650 0.670 0.650 0.680 17,000 11,430 0.6724 0.639 0.620 0.639 0.620 0.649 17,818 0.6415 3.08%
2023-09-22 0 0.650 0.650 0.680 0.620 0.690 119,000 77,340 0.6499 0.620 0.620 0.649 0.592 0.658 124,723 0.6201 -5.80%
2023-09-21 0 0.690 0.670 0.690 0.610 0.690 174,000 115,080 0.6614 0.658 0.639 0.658 0.582 0.658 182,369 0.6310 0.00%
2023-09-20 0 0.690 0.690 0.720 0.680 0.710 192,000 135,040 0.7033 0.658 0.658 0.687 0.649 0.677 201,234 0.6711 -1.43%
2023-09-19 0 0.700 0.700 0.710 0.700 0.720 59,000 42,180 0.7149 0.668 0.668 0.677 0.668 0.687 61,838 0.6821 -1.41%
2023-09-18 0 0.710 0.700 0.710 0.710 0.730 26,000 18,770 0.7219 0.677 0.668 0.677 0.677 0.697 27,250 0.6888 -2.74%
2023-09-15 0 0.730 0.760 0.770 0.700 0.780 167,000 123,730 0.7409 0.697 0.725 0.735 0.668 0.744 175,032 0.7069 4.29%
2023-09-14 0 0.700 0.700 0.770 0.700 0.780 268,000 206,810 0.7717 0.668 0.668 0.735 0.668 0.744 280,890 0.7363 -4.11%
2023-09-13 0 0.730 0.690 0.730 0.690 0.770 139,000 102,370 0.7365 0.697 0.658 0.697 0.658 0.735 145,685 0.7027 7.35%
2023-09-12 0 0.680 0.670 0.680 0.680 0.720 46,000 32,360 0.7035 0.649 0.639 0.649 0.649 0.687 48,212 0.6712 -2.86%
2023-09-11 0 0.700 0.690 0.700 0.690 0.780 151,000 109,590 0.7258 0.668 0.658 0.668 0.658 0.744 158,262 0.6925 -1.41%
2023-09-07 0 0.710 0.710 0.740 0.710 0.730 15,000 10,960 0.7307 0.677 0.677 0.706 0.677 0.697 15,721 0.6971 -1.39%
2023-09-06 0 0.720 0.710 0.720 0.710 0.740 62,000 45,530 0.7344 0.687 0.677 0.687 0.677 0.706 64,982 0.7007 1.41%
2023-09-05 0 0.710 0.710 0.740 0.710 0.740 33,000 24,070 0.7294 0.677 0.677 0.706 0.677 0.706 34,587 0.6959 0.00%
2023-09-04 0 0.710 0.690 0.740 0.710 0.790 25,000 19,110 0.7644 0.677 0.658 0.706 0.677 0.754 26,202 0.7293 -6.58%
2023-08-31 0 0.760 0.750 0.760 0.750 0.760 12,000 9,110 0.7592 0.725 0.716 0.725 0.716 0.725 12,577 0.7243 1.33%
2023-08-30 0 0.750 0.690 0.750 0.750 0.780 28,000 21,240 0.7586 0.716 0.658 0.716 0.716 0.744 29,347 0.7238 0.00%
2023-08-29 0 0.750 0.690 0.730 0.700 0.760 62,000 46,730 0.7537 0.716 0.658 0.697 0.668 0.725 64,982 0.7191 0.00%
2023-08-28 0 0.750 0.750 0.800 0.750 0.800 26,000 20,750 0.7981 0.716 0.716 0.763 0.716 0.763 27,250 0.7615 0.00%
2023-08-25 0 0.750 0.750 0.770 0.750 0.800 139,000 108,010 0.7771 0.716 0.716 0.735 0.716 0.763 145,685 0.7414 -1.32%
2023-08-24 0 0.760 0.760 0.770 0.760 0.790 19,000 14,890 0.7837 0.725 0.725 0.735 0.725 0.754 19,914 0.7477 -2.56%
2023-08-23 0 0.780 0.780 0.790 0.780 0.820 25,000 20,460 0.8184 0.744 0.744 0.754 0.744 0.782 26,202 0.7808 -2.50%
2023-08-22 0 0.800 0.770 0.890 0.780 0.810 607,000 488,400 0.8046 0.763 0.735 0.849 0.744 0.773 636,194 0.7677 2.56%
2023-08-21 0 0.780 0.770 0.830 0.770 0.840 74,000 61,460 0.8305 0.744 0.735 0.792 0.735 0.801 77,559 0.7924 -1.27%
2023-08-18 0 0.790 0.790 0.820 0.770 0.820 226,000 179,280 0.7933 0.754 0.754 0.782 0.735 0.782 236,870 0.7569 3.95%
2023-08-17 0 0.760 0.760 0.890 0.760 0.770 59,000 45,280 0.7675 0.725 0.725 0.849 0.725 0.735 61,838 0.7322 0.93%
2023-08-16 0 0.760 0.760 0.800 0.730 0.780 91,000 70,240 0.7719 0.718 0.718 0.756 0.690 0.737 96,263 0.7297 -1.30%
2023-08-15 0 0.770 0.760 0.770 0.770 0.780 126,000 98,240 0.7797 0.728 0.718 0.728 0.728 0.737 133,288 0.7371 -1.28%
2023-08-14 0 0.780 0.770 0.780 0.730 0.810 126,000 98,980 0.7856 0.737 0.728 0.737 0.690 0.766 133,288 0.7426 4.00%
2023-08-11 0 0.750 0.740 0.760 0.720 0.820 51,000 39,280 0.7702 0.709 0.700 0.718 0.681 0.775 53,950 0.7281 -5.06%
2023-08-10 0 0.790 0.790 0.820 0.790 0.840 98,000 79,320 0.8094 0.747 0.747 0.775 0.747 0.794 103,668 0.7651 -3.66%
2023-08-09 0 0.820 0.810 0.820 0.810 0.840 66,000 54,660 0.8282 0.775 0.766 0.775 0.766 0.794 69,817 0.7829 -2.38%
2023-08-08 0 0.840 0.840 0.850 0.840 0.850 14,000 11,830 0.8450 0.794 0.794 0.804 0.794 0.804 14,810 0.7988 -1.18%
2023-08-07 0 0.850 0.840 0.850 0.840 0.850 10,000 8,490 0.8490 0.804 0.794 0.804 0.794 0.804 10,578 0.8026 1.19%
2023-08-04 0 0.840 0.840 0.850 0.830 0.890 36,000 31,050 0.8625 0.794 0.794 0.804 0.785 0.841 38,082 0.8153 -1.18%
2023-08-03 0 0.850 0.820 0.890 0.820 0.850 8,000 6,700 0.8375 0.804 0.775 0.841 0.775 0.804 8,463 0.7917 3.66%
2023-08-02 0 0.820 0.820 0.840 0.810 0.840 95,000 77,960 0.8206 0.775 0.775 0.794 0.766 0.794 100,495 0.7758 0.00%
2023-08-01 0 0.820 0.820 0.840 0.810 0.860 30,000 24,740 0.8247 0.775 0.775 0.794 0.766 0.813 31,735 0.7796 0.00%
2023-07-31 0 0.820 0.810 0.860 0.810 0.840 25,000 20,860 0.8344 0.775 0.766 0.813 0.766 0.794 26,446 0.7888 -1.20%
2023-07-28 0 0.830 0.830 0.870 0.830 0.840 8,000 6,710 0.8388 0.785 0.785 0.822 0.785 0.794 8,463 0.7929 0.00%
2023-07-27 0 0.830 0.830 0.840 0.820 0.840 29,000 24,110 0.8314 0.785 0.785 0.794 0.775 0.794 30,677 0.7859 -1.19%
2023-07-26 0 0.840 0.830 0.840 0.830 0.840 10,000 8,390 0.8390 0.794 0.785 0.794 0.785 0.794 10,578 0.7931 0.00%
2023-07-25 0 0.840 0.830 0.840 0.830 0.840 13,000 10,910 0.8392 0.794 0.785 0.794 0.785 0.794 13,752 0.7933 1.20%
2023-07-24 0 0.830 0.820 0.850 0.820 0.850 21,000 17,620 0.8390 0.785 0.775 0.804 0.775 0.804 22,215 0.7932 0.00%
2023-07-21 0 0.830 0.830 0.870 0.830 0.880 71,000 62,180 0.8758 0.785 0.785 0.822 0.785 0.832 75,107 0.8279 -1.19%
2023-07-20 0 0.840 0.840 0.880 0.840 0.840 30,000 25,200 0.8400 0.794 0.794 0.832 0.794 0.794 31,735 0.7941 1.20%
2023-07-19 0 0.830 0.830 0.880 0.830 0.880 36,000 31,630 0.8786 0.785 0.785 0.832 0.785 0.832 38,082 0.8306 -5.68%
2023-07-18 0 0.880 0.820 0.880 0.820 0.890 92,000 81,400 0.8848 0.832 0.775 0.832 0.775 0.841 97,321 0.8364 3.53%
2023-07-14 0 0.850 0.800 0.850 0.850 0.890 90,000 79,320 0.8813 0.804 0.756 0.804 0.804 0.841 95,205 0.8331 -2.30%
2023-07-13 0 0.870 0.870 0.890 0.850 0.890 51,000 45,150 0.8853 0.822 0.822 0.841 0.804 0.841 53,950 0.8369 0.00%
2023-07-12 0 0.870 0.830 0.880 0.830 0.870 14,000 12,060 0.8614 0.822 0.785 0.832 0.785 0.822 14,810 0.8143 2.35%
2023-07-11 0 0.850 0.850 0.890 0.780 0.850 125,000 101,180 0.8094 0.804 0.804 0.841 0.737 0.804 132,230 0.7652 1.19%
2023-07-10 0 0.840 0.840 0.880 0.840 0.890 6,000 5,290 0.8817 0.794 0.794 0.832 0.794 0.841 6,347 0.8335 -2.33%
2023-07-07 0 0.860 0.840 0.860 0.860 0.900 14,000 12,200 0.8714 0.813 0.794 0.813 0.813 0.851 14,810 0.8238 -1.15%
2023-07-06 0 0.870 0.840 0.870 0.840 0.910 71,000 63,420 0.8932 0.822 0.794 0.822 0.794 0.860 75,107 0.8444 2.35%
2023-07-05 0 0.850 0.830 0.850 0.850 0.890 28,000 24,000 0.8571 0.804 0.785 0.804 0.804 0.841 29,619 0.8103 -4.49%
2023-07-04 0 0.890 0.850 0.890 0.850 0.910 70,000 62,600 0.8943 0.841 0.804 0.841 0.804 0.860 74,049 0.8454 2.30%
2023-07-03 0 0.870 0.860 0.870 0.850 0.920 208,000 180,580 0.8682 0.822 0.813 0.822 0.804 0.870 220,030 0.8207 0.00%
2023-06-30 0 0.870 0.870 0.880 0.820 0.880 11,000 9,600 0.8727 0.822 0.822 0.832 0.775 0.832 11,636 0.8250 -1.14%
2023-06-29 0 0.880 0.860 0.880 0.860 0.880 12,000 10,540 0.8783 0.832 0.813 0.832 0.813 0.832 12,694 0.8303 0.00%
2023-06-28 0 0.880 0.860 0.910 0.820 0.880 116,000 102,000 0.8793 0.832 0.813 0.860 0.775 0.832 122,709 0.8312 -2.22%
2023-06-27 0 0.900 0.870 0.900 0.870 0.900 11,000 9,840 0.8945 0.851 0.822 0.851 0.822 0.851 11,636 0.8456 2.27%
2023-06-26 0 0.880 0.880 0.930 0.860 0.880 60,000 52,640 0.8773 0.832 0.832 0.879 0.813 0.832 63,470 0.8294 0.00%
2023-06-23 0 0.880 0.850 0.880 0.850 0.880 10,000 8,770 0.8770 0.832 0.804 0.832 0.804 0.832 10,578 0.8290 2.33%
2023-06-21 0 0.860 0.860 0.880 0.860 0.870 19,000 16,500 0.8684 0.813 0.813 0.832 0.813 0.822 20,099 0.8209 -1.15%
2023-06-20 0 0.870 0.870 0.930 0.870 0.880 298,000 262,030 0.8793 0.822 0.822 0.879 0.822 0.832 315,236 0.8312 0.00%
2023-06-19 0 0.870 0.870 0.920 0.870 0.890 25,000 22,150 0.8860 0.822 0.822 0.870 0.822 0.841 26,446 0.8376 -1.14%
2023-06-16 0 0.880 0.880 0.910 0.880 0.880 11,000 9,680 0.8800 0.832 0.832 0.860 0.832 0.832 11,636 0.8319 -5.38%
2023-06-15 0 0.930 0.870 0.930 0.820 0.930 32,000 29,070 0.9084 0.879 0.822 0.879 0.775 0.879 33,851 0.8588 1.09%
2023-06-14 0 0.920 0.870 0.920 0.870 0.930 49,000 44,090 0.8998 0.870 0.822 0.870 0.822 0.879 51,834 0.8506 8.24%
2023-06-13 0 0.850 0.850 0.880 0.810 0.870 15,000 12,930 0.8620 0.804 0.804 0.832 0.766 0.822 15,868 0.8149 -2.30%
2023-06-12 0 0.870 0.870 0.900 0.870 0.890 137,000 120,470 0.8793 0.822 0.822 0.851 0.822 0.841 144,924 0.8313 -3.33%
2023-06-09 0 0.900 0.900 0.960 0.890 0.960 37,000 33,960 0.9178 0.851 0.851 0.908 0.841 0.908 39,140 0.8677 3.45%
2023-06-08 0 0.870 0.870 0.900 0.870 0.900 7,000 6,240 0.8914 0.822 0.822 0.851 0.822 0.851 7,405 0.8427 -1.14%
2023-06-07 0 0.880 0.880 0.910 0.870 0.900 69,000 61,770 0.8952 0.832 0.832 0.860 0.822 0.851 72,991 0.8463 -4.35%
2023-06-06 0 0.920 0.920 0.960 0.890 0.920 137,000 125,620 0.9169 0.870 0.870 0.908 0.841 0.870 144,924 0.8668 0.00%
2023-06-05 0 0.920 0.920 0.960 0.870 0.920 64,000 57,380 0.8966 0.870 0.870 0.908 0.822 0.870 67,702 0.8475 2.22%
2023-06-02 0 0.900 0.900 0.960 0.900 0.900 17,000 15,300 0.9000 0.851 0.851 0.908 0.851 0.851 17,983 0.8508 -1.10%
2023-06-01 0 0.910 0.890 0.960 0.890 0.920 160,000 146,090 0.9131 0.860 0.841 0.908 0.841 0.870 169,254 0.8631 2.25%
2023-05-31 0 0.890 0.890 0.920 0.890 0.920 108,000 98,970 0.9164 0.841 0.841 0.870 0.841 0.870 114,247 0.8663 -1.11%
2023-05-30 0 0.900 0.900 0.930 0.890 0.900 74,000 66,340 0.8965 0.851 0.851 0.879 0.841 0.851 78,280 0.8475 0.00%
2023-05-29 0 0.900 0.900 0.930 0.900 0.900 72,000 64,800 0.9000 0.851 0.851 0.879 0.851 0.851 76,164 0.8508 -2.17%
2023-05-25 0 0.920 0.920 0.970 0.910 0.940 83,000 76,930 0.9269 0.870 0.870 0.917 0.860 0.889 87,801 0.8762 -2.13%
2023-05-24 0 0.940 0.920 0.940 0.900 0.950 185,000 172,070 0.9301 0.889 0.870 0.889 0.851 0.898 195,700 0.8793 0.00%
2023-05-23 0 0.940 0.940 0.980 0.940 0.980 200,000 191,370 0.9569 0.889 0.889 0.926 0.889 0.926 211,568 0.9045 -5.05%
2023-05-22 0 0.990 0.990 1.000 0.960 0.990 199,000 194,530 0.9775 0.936 0.936 0.945 0.908 0.936 210,510 0.9241 0.00%
2023-05-19 0 0.990 0.990 1.000 0.990 0.990 17,000 16,830 0.9900 0.936 0.936 0.945 0.936 0.936 17,983 0.9359 0.00%
2023-05-18 0 0.990 0.950 0.990 0.950 1.000 127,000 125,800 0.9906 0.936 0.898 0.936 0.898 0.945 134,346 0.9364 -1.00%
2023-05-17 0 1.000 1.000 1.020 0.950 1.000 177,000 172,080 0.9722 0.945 0.945 0.964 0.898 0.945 187,237 0.9190 0.00%
2023-05-16 0 1.000 1.000 1.020 0.970 1.000 84,000 82,780 0.9855 0.945 0.945 0.964 0.917 0.945 88,858 0.9316 0.00%
2023-05-15 0 1.000 1.000 1.020 0.970 1.020 142,000 140,620 0.9903 0.945 0.945 0.964 0.917 0.964 150,213 0.9361 2.04%
2023-05-12 0 0.980 0.970 0.980 0.970 0.980 81,000 78,870 0.9737 0.926 0.917 0.926 0.917 0.926 85,685 0.9205 0.00%
2023-05-11 0 0.980 0.980 0.990 0.980 0.990 21,000 20,620 0.9819 0.926 0.926 0.936 0.926 0.936 22,215 0.9282 0.00%
2023-05-10 0 0.980 0.980 1.020 0.960 0.990 160,000 156,870 0.9804 0.926 0.926 0.964 0.908 0.936 169,254 0.9268 -2.00%
2023-05-09 0 1.000 0.990 1.010 0.990 1.000 56,000 55,490 0.9909 0.945 0.936 0.955 0.936 0.945 59,239 0.9367 0.00%
2023-05-08 0 1.000 0.980 1.000 0.980 1.000 92,000 91,420 0.9937 0.945 0.926 0.945 0.926 0.945 97,321 0.9394 2.04%
2023-05-05 0 0.980 0.960 0.980 0.960 0.980 109,000 106,040 0.9728 0.926 0.908 0.926 0.908 0.926 115,304 0.9197 0.00%
2023-05-04 0 0.980 0.950 0.980 0.940 0.990 142,000 138,150 0.9729 0.926 0.898 0.926 0.889 0.936 150,213 0.9197 8.89%
2023-05-03 0 0.900 0.900 0.950 0.900 1.000 606,000 595,790 0.9832 0.851 0.851 0.898 0.851 0.945 641,050 0.9294 -5.26%
2023-05-02 0 0.950 0.950 1.050 0.940 0.980 89,000 86,650 0.9736 0.898 0.898 0.993 0.889 0.926 94,148 0.9204 1.06%
2023-04-28 0 0.940 0.930 1.030 0.940 0.980 104,000 101,200 0.9731 0.889 0.879 0.974 0.889 0.926 110,015 0.9199 0.00%
2023-04-27 0 0.940 0.940 1.020 0.940 0.970 98,000 94,010 0.9593 0.889 0.889 0.964 0.889 0.917 103,668 0.9068 2.17%
2023-04-26 0 0.920 0.920 - 0.890 0.960 17,000 16,010 0.9418 0.870 0.870 - 0.841 0.908 17,983 0.8903 1.10%
2023-04-25 0 0.910 0.910 0.930 0.880 0.970 33,000 31,380 0.9509 0.860 0.860 0.879 0.832 0.917 34,909 0.8989 -1.09%
2023-04-24 0 0.920 0.920 0.960 0.900 0.960 30,000 28,110 0.9370 0.870 0.870 0.908 0.851 0.908 31,735 0.8858 0.00%
2023-04-21 0 0.920 0.870 0.930 0.920 0.930 10,000 9,250 0.9250 0.870 0.822 0.879 0.870 0.879 10,578 0.8744 1.10%
2023-04-20 0 0.910 0.910 0.930 0.910 0.960 215,000 202,380 0.9413 0.860 0.860 0.879 0.860 0.908 227,435 0.8898 4.60%
2023-04-19 0 0.870 0.850 0.870 0.870 0.890 130,000 114,630 0.8818 0.822 0.804 0.822 0.822 0.841 137,519 0.8336 -1.14%
2023-04-18 0 0.880 0.880 - 0.880 0.920 24,000 21,640 0.9017 0.832 0.832 - 0.832 0.870 25,388 0.8524 -8.33%
2023-04-17 0 0.960 0.940 - 0.940 0.960 26,000 24,880 0.9569 0.908 0.889 - 0.889 0.908 27,504 0.9046 3.23%
2023-04-14 0 0.930 0.880 0.960 0.880 0.960 68,000 61,510 0.9046 0.879 0.832 0.908 0.832 0.908 71,933 0.8551 -1.06%
2023-04-13 0 0.940 0.940 0.960 0.910 0.950 72,432 66,681 0.9206 0.889 0.889 0.908 0.860 0.898 76,621 0.8703 -2.08%
2023-04-12 0 0.960 0.870 0.960 0.870 0.960 11,000 10,300 0.9364 0.908 0.822 0.908 0.822 0.908 11,636 0.8852 3.23%
2023-04-11 0 0.930 0.930 0.960 0.930 0.950 31,000 29,400 0.9484 0.879 0.879 0.908 0.879 0.898 32,793 0.8965 0.00%
2023-04-06 0 0.930 0.930 0.950 0.870 0.930 126,000 116,060 0.9211 0.879 0.879 0.898 0.822 0.879 133,288 0.8707 0.00%
2023-04-04 0 0.930 0.930 0.950 0.930 0.950 110,000 104,300 0.9482 0.879 0.879 0.898 0.879 0.898 116,362 0.8963 -2.11%
2023-04-03 0 0.950 0.950 0.970 0.930 0.950 66,000 62,040 0.9400 0.898 0.898 0.917 0.879 0.898 69,817 0.8886 -1.04%
2023-03-31 0 0.960 0.960 1.010 0.950 0.990 16,000 15,660 0.9788 0.908 0.908 0.955 0.898 0.936 16,925 0.9252 -3.03%
2023-03-30 0 0.990 0.960 0.990 0.960 1.020 15,000 14,770 0.9847 0.936 0.908 0.936 0.908 0.964 15,868 0.9308 3.13%
2023-03-29 0 0.960 0.950 0.990 0.940 1.060 100,000 100,220 1.0022 0.908 0.898 0.936 0.889 1.002 105,784 0.9474 -9.43%
2023-03-28 0 1.060 0.990 - 0.990 1.060 66,000 69,460 1.0524 1.002 0.936 - 0.936 1.002 69,817 0.9949 1.92%
2023-03-27 0 1.040 0.990 - 0.990 1.040 50,000 51,770 1.0354 0.983 0.936 - 0.936 0.983 52,892 0.9788 5.05%
2023-03-24 0 0.990 0.990 1.060 0.990 1.040 58,000 59,320 1.0228 0.936 0.936 1.002 0.936 0.983 61,355 0.9668 1.02%
2023-03-23 0 0.980 0.980 1.000 0.930 0.980 62,000 58,010 0.9356 0.926 0.926 0.945 0.879 0.926 65,586 0.8845 3.16%
2023-03-22 0 0.950 0.940 0.980 0.930 0.950 31,000 28,850 0.9306 0.898 0.889 0.926 0.879 0.898 32,793 0.8798 -1.04%
2023-03-21 0 0.960 0.960 0.990 0.930 0.960 66,000 61,830 0.9368 0.908 0.908 0.936 0.879 0.908 69,817 0.8856 0.00%
2023-03-20 0 0.960 0.960 0.990 0.950 0.970 324,000 311,120 0.9602 0.908 0.908 0.936 0.898 0.917 342,740 0.9077 -1.03%
2023-03-17 0 0.970 0.970 1.010 0.970 1.040 123,000 125,460 1.0200 0.917 0.917 0.955 0.917 0.983 130,114 0.9642 -4.90%
2023-03-16 0 1.020 1.020 - 1.020 1.030 96,000 98,060 1.0215 0.964 0.964 - 0.964 0.974 101,553 0.9656 2.00%
2023-03-15 0 1.000 1.000 1.030 0.960 1.030 20,000 20,220 1.0110 0.945 0.945 0.974 0.908 0.974 21,157 0.9557 0.00%
2023-03-14 0 1.000 1.000 - 0.960 1.030 23,000 23,210 1.0091 0.945 0.945 - 0.908 0.974 24,330 0.9540 -0.99%
2023-03-13 0 1.010 1.010 - 0.980 0.990 4,000 3,950 0.9875 0.955 0.955 - 0.926 0.936 4,231 0.9335 3.06%
2023-03-10 0 0.980 0.980 0.990 0.930 1.030 76,000 75,510 0.9936 0.926 0.926 0.936 0.879 0.974 80,396 0.9392 -2.00%
2023-03-09 0 1.000 1.000 1.200 0.960 1.000 100,000 99,900 0.9990 0.945 0.945 1.134 0.908 0.945 105,784 0.9444 0.00%
2023-03-08 0 1.000 0.990 1.020 0.960 1.000 15,000 14,890 0.9927 0.945 0.936 0.964 0.908 0.945 15,868 0.9384 2.04%
2023-03-07 0 0.980 0.980 1.010 0.970 1.000 142,000 140,960 0.9927 0.926 0.926 0.955 0.917 0.945 150,213 0.9384 1.03%
2023-03-06 0 0.970 0.970 1.020 0.970 1.030 23,000 23,240 1.0104 0.917 0.917 0.964 0.917 0.974 24,330 0.9552 0.00%
2023-03-03 0 0.970 0.970 1.050 0.960 1.000 32,000 31,430 0.9822 0.917 0.917 0.993 0.908 0.945 33,851 0.9285 -1.02%
2023-03-02 0 0.980 0.960 0.980 0.930 1.000 195,000 193,150 0.9905 0.926 0.908 0.926 0.879 0.945 206,279 0.9364 -2.97%
2023-03-01 0 1.010 1.000 1.050 1.000 1.010 14,000 14,070 1.0050 0.955 0.945 0.993 0.945 0.955 14,810 0.9501 2.02%
2023-02-28 0 0.990 0.990 1.020 0.990 1.040 17,000 17,390 1.0229 0.936 0.936 0.964 0.936 0.983 17,983 0.9670 -1.00%
2023-02-27 0 1.000 0.990 1.020 1.000 1.000 3,000 3,000 1.0000 0.945 0.936 0.964 0.945 0.945 3,174 0.9453 1.01%
2023-02-24 0 0.990 0.990 1.020 0.990 1.020 17,000 17,250 1.0147 0.936 0.936 0.964 0.936 0.964 17,983 0.9592 -2.94%
2023-02-23 0 1.020 1.000 1.020 0.990 1.020 12,000 11,970 0.9975 0.964 0.945 0.964 0.936 0.964 12,694 0.9430 3.03%
2023-02-22 0 0.990 0.990 1.020 0.990 0.990 5,000 4,950 0.9900 0.936 0.936 0.964 0.936 0.936 5,289 0.9359 0.00%
2023-02-21 0 0.990 0.990 1.020 0.990 1.020 12,000 12,090 1.0075 0.936 0.936 0.964 0.936 0.964 12,694 0.9524 1.02%
2023-02-20 0 0.980 0.980 1.010 0.980 1.010 9,000 9,030 1.0033 0.926 0.926 0.955 0.926 0.955 9,521 0.9485 -1.01%
2023-02-17 0 0.990 0.990 1.020 0.980 1.010 9,000 9,020 1.0022 0.936 0.936 0.964 0.926 0.955 9,521 0.9474 1.02%
2023-02-16 0 0.980 0.980 1.020 0.980 1.020 40,000 39,830 0.9958 0.926 0.926 0.964 0.926 0.964 42,314 0.9413 0.00%
2023-02-15 0 0.980 0.970 1.010 0.970 1.020 43,000 43,560 1.0130 0.926 0.917 0.955 0.917 0.964 45,487 0.9576 -2.00%
2023-02-14 0 1.000 1.000 1.020 0.980 1.020 17,000 17,100 1.0059 0.945 0.945 0.964 0.926 0.964 17,983 0.9509 0.00%
2023-02-13 0 1.000 1.000 1.030 1.000 1.030 13,000 13,120 1.0092 0.945 0.945 0.974 0.945 0.974 13,752 0.9540 0.00%
2023-02-10 0 1.000 1.000 1.020 0.980 1.020 52,000 52,200 1.0038 0.945 0.945 0.964 0.926 0.964 55,008 0.9490 0.00%
2023-02-09 0 1.000 1.000 1.010 0.980 1.010 19,000 19,050 1.0026 0.945 0.945 0.955 0.926 0.955 20,099 0.9478 1.01%
2023-02-08 0 0.990 0.990 1.030 0.980 1.000 34,000 33,880 0.9965 0.936 0.936 0.974 0.926 0.945 35,967 0.9420 -1.00%
2023-02-07 0 1.000 1.000 1.030 1.000 1.030 141,000 144,900 1.0277 0.945 0.945 0.974 0.945 0.974 149,155 0.9715 -1.96%
2023-02-06 0 1.020 1.020 1.040 1.000 1.020 120,000 122,280 1.0190 0.964 0.964 0.983 0.945 0.964 126,941 0.9633 2.00%
2023-02-03 0 1.000 1.000 1.040 1.000 1.040 15,000 15,270 1.0180 0.945 0.945 0.983 0.945 0.983 15,868 0.9623 0.00%
2023-02-02 0 1.000 1.000 1.030 0.990 1.050 12,000 12,380 1.0317 0.945 0.945 0.974 0.936 0.993 12,694 0.9753 -0.99%
2023-02-01 0 1.010 1.000 1.010 1.010 1.030 47,000 47,820 1.0174 0.955 0.945 0.955 0.955 0.974 49,718 0.9618 0.00%
2023-01-31 0 1.010 1.010 1.040 1.010 1.050 22,000 22,960 1.0436 0.955 0.955 0.983 0.955 0.993 23,272 0.9866 -1.94%
2023-01-30 0 1.030 1.030 1.060 1.030 1.060 22,000 22,870 1.0395 0.974 0.974 1.002 0.974 1.002 23,272 0.9827 0.98%
2023-01-27 0 1.020 1.010 1.170 1.000 1.070 17,000 17,700 1.0412 0.964 0.955 1.106 0.945 1.011 17,983 0.9842 0.99%
2023-01-26 0 1.010 1.010 1.060 1.000 1.010 15,000 15,110 1.0073 0.955 0.955 1.002 0.945 0.955 15,868 0.9523 0.00%
2023-01-20 0 1.010 1.000 1.060 1.010 1.030 11,000 11,190 1.0173 0.955 0.945 1.002 0.955 0.974 11,636 0.9617 -1.94%
2023-01-19 0 1.030 1.030 1.070 1.030 1.060 15,000 15,810 1.0540 0.974 0.974 1.011 0.974 1.002 15,868 0.9964 1.98%
2023-01-18 0 1.010 1.010 1.070 1.000 1.060 46,000 47,480 1.0322 0.955 0.955 1.011 0.945 1.002 48,661 0.9757 -5.61%
2023-01-17 0 1.070 1.020 1.080 1.010 1.070 116,000 119,240 1.0279 1.011 0.964 1.021 0.955 1.011 122,709 0.9717 3.88%
2023-01-16 0 1.030 1.020 1.090 1.030 1.080 17,000 18,260 1.0741 0.974 0.964 1.030 0.974 1.021 17,983 1.0154 0.00%
2023-01-13 0 1.030 1.020 1.110 1.020 1.090 15,000 15,840 1.0560 0.974 0.964 1.049 0.964 1.030 15,868 0.9983 -1.90%
2023-01-12 0 1.050 1.050 1.130 1.050 1.110 39,000 42,510 1.0900 0.993 0.993 1.068 0.993 1.049 41,256 1.0304 -3.67%
2023-01-11 0 1.090 1.040 1.100 1.010 1.130 13,000 13,880 1.0677 1.030 0.983 1.040 0.955 1.068 13,752 1.0093 1.87%
2023-01-10 0 1.070 1.050 1.100 1.050 1.130 95,000 103,900 1.0937 1.011 0.993 1.040 0.993 1.068 100,495 1.0339 -0.93%
2023-01-09 0 1.080 1.060 1.120 0.970 1.170 36,000 38,630 1.0731 1.021 1.002 1.059 0.917 1.106 38,082 1.0144 11.34%
2023-01-06 0 0.970 0.970 1.010 0.960 1.010 20,199 19,817 0.9811 0.917 0.917 0.955 0.908 0.955 21,367 0.9274 -3.00%
2023-01-05 0 1.000 0.980 1.000 0.970 1.030 125,000 124,240 0.9939 0.945 0.926 0.945 0.917 0.974 132,230 0.9396 0.00%
2023-01-04 0 1.000 1.000 1.040 0.990 1.040 26,000 26,570 1.0219 0.945 0.945 0.983 0.936 0.983 27,504 0.9660 -3.85%
2023-01-03 0 1.040 1.040 - 0.990 1.040 22,000 22,440 1.0200 0.983 0.983 - 0.936 0.983 23,272 0.9642 1.96%
2022-12-30 0 1.020 1.020 1.040 1.000 1.040 59,000 60,610 1.0273 0.964 0.964 0.983 0.945 0.983 62,412 0.9711 3.03%
2022-12-29 0 0.990 0.990 1.000 0.980 1.020 11,000 10,950 0.9955 0.936 0.936 0.945 0.926 0.964 11,636 0.9410 0.00%
2022-12-28 0 0.990 0.990 1.010 0.980 1.040 11,000 11,230 1.0209 0.936 0.936 0.955 0.926 0.983 11,636 0.9651 -1.00%
2022-12-23 0 1.000 1.000 1.040 1.000 1.040 17,000 17,340 1.0200 0.945 0.945 0.983 0.945 0.983 17,983 0.9642 -1.96%
2022-12-22 0 1.020 1.020 1.030 0.990 1.030 27,000 27,340 1.0126 0.964 0.964 0.974 0.936 0.974 28,562 0.9572 -1.92%
2022-12-21 0 1.040 1.030 1.040 0.980 1.040 15,000 15,460 1.0307 0.983 0.974 0.983 0.926 0.983 15,868 0.9743 0.97%
2022-12-20 0 1.030 1.030 1.040 1.030 1.040 19,000 19,630 1.0332 0.974 0.974 0.983 0.974 0.983 20,099 0.9767 0.00%
2022-12-19 0 1.030 1.030 1.040 1.030 1.040 16,000 16,550 1.0344 0.974 0.974 0.983 0.974 0.983 16,925 0.9778 -1.90%
2022-12-16 0 1.050 1.000 1.050 1.000 1.050 32,000 32,800 1.0250 0.993 0.945 0.993 0.945 0.993 33,851 0.9690 2.94%
2022-12-15 0 1.020 1.000 1.020 0.990 1.080 270,000 285,660 1.0580 0.964 0.945 0.964 0.936 1.021 285,616 1.0002 -3.77%
2022-12-14 0 1.060 1.030 1.050 0.990 1.120 201,000 210,080 1.0452 1.002 0.974 0.993 0.936 1.059 212,626 0.9880 -3.64%
2022-12-13 0 1.100 1.070 1.100 1.070 1.170 137,000 150,070 1.0954 1.040 1.011 1.040 1.011 1.106 144,924 1.0355 -2.65%
2022-12-12 0 1.130 1.110 1.130 1.120 1.170 9,000 10,400 1.1556 1.068 1.049 1.068 1.059 1.106 9,521 1.0924 -0.88%
2022-12-09 0 1.140 1.110 1.200 1.090 1.200 74,000 86,480 1.1686 1.078 1.049 1.134 1.030 1.134 78,280 1.1048 -4.20%
2022-12-08 0 1.190 1.190 1.210 1.180 1.210 17,000 20,280 1.1929 1.125 1.125 1.144 1.115 1.144 17,983 1.1277 0.85%
2022-12-07 0 1.180 1.180 - 1.180 1.210 36,000 42,940 1.1928 1.115 1.115 - 1.115 1.144 38,082 1.1276 0.00%
2022-12-06 0 1.180 1.180 1.210 1.180 1.180 7,000 8,260 1.1800 1.115 1.115 1.144 1.115 1.115 7,405 1.1155 0.00%
2022-12-05 0 1.180 1.180 1.220 1.180 1.210 14,000 16,830 1.2021 1.115 1.115 1.153 1.115 1.144 14,810 1.1364 0.00%
2022-12-02 0 1.180 1.180 1.220 1.180 1.190 12,000 14,220 1.1850 1.115 1.115 1.153 1.115 1.125 12,694 1.1202 0.00%
2022-12-01 0 1.180 1.180 1.220 1.180 1.190 11,000 13,020 1.1836 1.115 1.115 1.153 1.115 1.125 11,636 1.1189 -1.67%
2022-11-30 0 1.200 1.200 1.220 1.160 1.220 10,000 11,780 1.1780 1.134 1.134 1.153 1.097 1.153 10,578 1.1136 3.45%
2022-11-29 0 1.160 1.160 1.210 1.150 1.210 17,000 20,280 1.1929 1.097 1.097 1.144 1.087 1.144 17,983 1.1277 -3.33%
2022-11-28 0 1.200 1.190 1.210 1.190 1.200 20,000 23,850 1.1925 1.134 1.125 1.144 1.125 1.134 21,157 1.1273 2.56%
2022-11-25 0 1.170 1.150 1.170 1.090 1.170 26,000 29,310 1.1273 1.106 1.087 1.106 1.030 1.106 27,504 1.0657 0.00%
2022-11-24 0 1.170 1.160 1.210 1.160 1.210 19,000 22,580 1.1884 1.106 1.097 1.144 1.097 1.144 20,099 1.1234 -2.50%
2022-11-23 0 1.200 1.160 1.210 1.160 1.210 47,000 55,850 1.1883 1.134 1.097 1.144 1.097 1.144 49,718 1.1233 1.69%
2022-11-22 0 1.180 1.180 - 1.180 1.180 5,000 5,900 1.1800 1.115 1.115 - 1.115 1.115 5,289 1.1155 0.00%
2022-11-21 0 1.180 1.210 - 1.140 1.210 25,000 29,840 1.1936 1.115 1.144 - 1.078 1.144 26,446 1.1283 0.85%
2022-11-18 0 1.170 1.170 1.210 1.170 1.170 7,000 8,190 1.1700 1.106 1.106 1.144 1.106 1.106 7,405 1.1060 0.00%
2022-11-17 0 1.170 1.170 1.210 1.170 1.180 12,000 14,080 1.1733 1.106 1.106 1.144 1.106 1.115 12,694 1.1092 -0.85%
2022-11-16 0 1.180 1.180 1.210 1.180 1.210 27,000 32,220 1.1933 1.115 1.115 1.144 1.115 1.144 28,562 1.1281 -1.67%
2022-11-15 0 1.200 1.170 1.200 1.170 1.200 19,000 22,500 1.1842 1.134 1.106 1.134 1.106 1.134 20,099 1.1195 2.56%
2022-11-14 0 1.170 1.170 1.200 1.170 1.210 13,000 15,520 1.1938 1.106 1.106 1.134 1.106 1.144 13,752 1.1286 -0.85%
2022-11-11 0 1.180 1.150 1.210 1.150 1.210 13,000 15,210 1.1700 1.115 1.087 1.144 1.087 1.144 13,752 1.1060 0.85%
2022-11-10 0 1.170 1.150 1.170 1.170 1.210 10,000 11,900 1.1900 1.106 1.087 1.106 1.106 1.144 10,578 1.1249 0.00%
2022-11-09 0 1.170 1.150 1.170 1.080 1.170 32,000 37,260 1.1644 1.106 1.087 1.106 1.021 1.106 33,851 1.1007 0.00%
2022-11-08 0 1.170 1.160 1.170 1.170 1.210 16,000 18,880 1.1800 1.106 1.097 1.106 1.106 1.144 16,925 1.1155 -0.85%
2022-11-07 0 1.180 1.180 1.220 1.160 1.180 33,000 38,560 1.1685 1.115 1.115 1.153 1.097 1.115 34,909 1.1046 1.72%
2022-11-04 0 1.160 1.160 1.170 1.160 1.170 8,000 9,350 1.1688 1.097 1.097 1.106 1.097 1.106 8,463 1.1048 -0.85%
2022-11-03 0 1.170 1.160 1.200 1.160 1.170 12,000 14,030 1.1692 1.106 1.097 1.134 1.097 1.106 12,694 1.1052 0.00%
2022-11-02 0 1.170 1.160 1.170 1.170 1.170 7,000 8,190 1.1700 1.106 1.097 1.106 1.106 1.106 7,405 1.1060 -3.31%
2022-11-01 0 1.210 1.160 1.220 1.160 1.210 6,000 7,010 1.1683 1.144 1.097 1.153 1.097 1.144 6,347 1.1045 0.83%
2022-10-31 0 1.200 1.150 1.200 1.150 1.200 10,000 11,760 1.1760 1.134 1.087 1.134 1.087 1.134 10,578 1.1117 1.69%
2022-10-28 0 1.180 1.160 1.180 1.140 1.180 16,000 18,800 1.1750 1.115 1.097 1.115 1.078 1.115 16,925 1.1108 0.85%
2022-10-27 0 1.170 1.150 1.200 1.150 1.180 17,000 20,020 1.1776 1.106 1.087 1.134 1.087 1.115 17,983 1.1133 1.74%
2022-10-26 0 1.150 1.150 1.200 1.150 1.200 19,000 22,390 1.1784 1.087 1.087 1.134 1.087 1.134 20,099 1.1140 -2.54%
2022-10-25 0 1.180 1.150 1.180 1.150 1.180 13,000 15,280 1.1754 1.115 1.087 1.115 1.087 1.115 13,752 1.1111 0.00%
2022-10-24 0 1.180 1.150 1.180 1.150 1.180 14,000 16,490 1.1779 1.115 1.087 1.115 1.087 1.115 14,810 1.1135 -0.84%
2022-10-21 0 1.190 1.150 1.200 1.150 1.210 17,000 20,340 1.1965 1.125 1.087 1.134 1.087 1.144 17,983 1.1311 0.85%
2022-10-20 0 1.180 1.180 1.190 1.180 1.210 44,000 52,320 1.1891 1.115 1.115 1.125 1.115 1.144 46,545 1.1241 -2.48%
2022-10-19 0 1.210 1.190 1.210 1.210 1.210 17,000 20,570 1.2100 1.144 1.125 1.144 1.144 1.144 17,983 1.1438 0.00%
2022-10-18 0 1.210 1.190 1.210 1.190 1.210 26,000 31,250 1.2019 1.144 1.125 1.144 1.125 1.144 27,504 1.1362 -1.63%
2022-10-17 0 1.230 1.190 1.250 1.190 1.230 23,000 28,050 1.2196 1.163 1.125 1.182 1.125 1.163 24,330 1.1529 0.00%
2022-10-14 0 1.230 1.190 1.230 1.200 1.230 17,000 20,610 1.2124 1.163 1.125 1.163 1.134 1.163 17,983 1.1461 0.00%
2022-10-13 0 1.230 1.190 1.230 1.190 1.230 17,000 20,850 1.2265 1.163 1.125 1.163 1.125 1.163 17,983 1.1594 0.00%
2022-10-12 0 1.230 1.190 1.230 1.190 1.230 15,000 18,410 1.2273 1.163 1.125 1.163 1.125 1.163 15,868 1.1602 0.00%
2022-10-11 0 1.230 1.230 1.250 1.230 1.270 19,000 23,780 1.2516 1.163 1.163 1.182 1.163 1.201 20,099 1.1831 -3.15%
2022-10-10 0 1.270 1.240 1.280 1.200 1.270 32,000 38,860 1.2144 1.201 1.172 1.210 1.134 1.201 33,851 1.1480 -5.22%
2022-10-07 0 1.340 1.280 1.340 1.340 1.350 15,000 20,150 1.3433 1.267 1.210 1.267 1.267 1.276 15,868 1.2699 -2.19%
2022-10-06 0 1.370 1.350 1.380 1.370 1.380 8,000 11,000 1.3750 1.295 1.276 1.305 1.295 1.305 8,463 1.2998 -2.14%
2022-10-05 0 1.400 1.400 1.430 1.400 1.460 12,000 16,920 1.4100 1.323 1.323 1.352 1.323 1.380 12,694 1.3329 2.19%
2022-10-03 0 1.370 1.370 1.400 1.370 1.370 11,000 15,070 1.3700 1.295 1.295 1.323 1.295 1.295 11,636 1.2951 -2.84%
2022-09-30 0 1.410 1.360 1.420 1.370 1.490 14,000 19,590 1.3993 1.333 1.286 1.342 1.295 1.409 14,810 1.3228 0.71%
2022-09-29 0 1.400 1.400 1.530 1.360 1.400 18,000 25,100 1.3944 1.323 1.323 1.446 1.286 1.323 19,041 1.3182 2.94%
2022-09-28 0 1.360 1.360 1.380 1.360 1.360 10,000 13,600 1.3600 1.286 1.286 1.305 1.286 1.286 10,578 1.2856 0.00%
2022-09-27 0 1.360 1.360 1.380 1.340 1.370 14,000 18,920 1.3514 1.286 1.286 1.305 1.267 1.295 14,810 1.2775 1.49%
2022-09-26 0 1.340 1.340 1.370 1.340 1.390 22,000 30,120 1.3691 1.267 1.267 1.295 1.267 1.314 23,272 1.2942 -1.47%
2022-09-23 0 1.360 1.360 1.390 1.360 1.400 27,000 37,040 1.3719 1.286 1.286 1.314 1.286 1.323 28,562 1.2968 0.00%
2022-09-22 0 1.360 1.360 1.400 1.360 1.410 14,000 19,520 1.3943 1.286 1.286 1.323 1.286 1.333 14,810 1.3181 0.00%
2022-09-21 0 1.360 1.360 1.400 1.360 1.420 16,000 22,130 1.3831 1.286 1.286 1.323 1.286 1.342 16,925 1.3075 -0.73%
2022-09-20 0 1.370 1.370 1.490 1.370 1.380 32,000 43,990 1.3747 1.295 1.295 1.409 1.295 1.305 33,851 1.2995 -2.14%
2022-09-19 0 1.400 1.390 1.400 1.400 1.500 993,000 1,475,800 1.4862 1.323 1.314 1.323 1.323 1.418 1,050,434 1.4049 1.45%
2022-09-16 0 1.380 1.360 1.430 1.380 1.380 21,000 28,980 1.3800 1.305 1.286 1.352 1.305 1.305 22,215 1.3045 0.00%
2022-09-15 0 1.380 1.380 1.440 1.380 1.390 15,000 20,710 1.3807 1.305 1.305 1.361 1.305 1.314 15,868 1.3052 0.00%
2022-09-14 0 1.380 1.360 1.430 1.380 1.380 6,000 8,280 1.3800 1.305 1.286 1.352 1.305 1.305 6,347 1.3045 -1.43%
2022-09-13 0 1.400 1.380 1.400 1.390 1.400 14,000 19,470 1.3907 1.323 1.305 1.323 1.314 1.323 14,810 1.3147 1.45%
2022-09-09 0 1.380 1.350 1.440 1.350 1.430 35,000 47,810 1.3660 1.305 1.276 1.361 1.276 1.352 37,024 1.2913 0.00%
2022-09-08 0 1.380 1.380 1.440 1.380 1.440 16,000 22,490 1.4056 1.305 1.305 1.361 1.305 1.361 16,925 1.3288 -1.43%
2022-09-07 0 1.400 1.380 1.400 1.380 1.400 16,000 22,280 1.3925 1.323 1.305 1.323 1.305 1.323 16,925 1.3164 -2.78%
2022-09-06 0 1.440 1.380 1.440 1.400 1.440 13,000 18,600 1.4308 1.361 1.305 1.361 1.323 1.361 13,752 1.3525 1.41%
2022-09-05 0 1.420 1.380 1.440 1.380 1.420 25,000 35,040 1.4016 1.342 1.305 1.361 1.305 1.342 26,446 1.3250 0.00%
2022-09-02 0 1.420 1.380 1.420 1.380 1.420 24,000 33,500 1.3958 1.342 1.305 1.342 1.305 1.342 25,388 1.3195 5.19%
2022-09-01 0 1.350 1.350 1.400 1.350 1.400 13,000 18,150 1.3962 1.276 1.276 1.323 1.276 1.323 13,752 1.3198 -0.74%
2022-08-31 0 1.360 1.350 1.420 1.360 1.440 25,000 35,230 1.4092 1.286 1.276 1.342 1.286 1.361 26,446 1.3321 -2.86%
2022-08-30 0 1.400 1.350 1.450 1.400 1.450 12,000 17,230 1.4358 1.323 1.276 1.371 1.323 1.371 12,694 1.3573 0.00%
2022-08-29 0 1.400 1.400 1.420 1.400 1.450 20,000 28,620 1.4310 1.323 1.323 1.342 1.323 1.371 21,157 1.3528 -0.71%
2022-08-26 0 1.410 1.400 1.410 1.410 1.410 15,000 21,150 1.4100 1.333 1.323 1.333 1.333 1.333 15,868 1.3329 3.68%
2022-08-25 0 1.360 1.350 1.360 1.350 1.370 11,000 15,020 1.3655 1.286 1.276 1.286 1.276 1.295 11,636 1.2908 -0.73%
2022-08-24 0 1.370 1.340 1.370 1.340 1.420 104,000 144,860 1.3929 1.295 1.267 1.295 1.267 1.342 110,015 1.3167 0.00%
2022-08-23 0 1.370 1.370 1.380 1.370 1.400 18,000 24,970 1.3872 1.295 1.295 1.305 1.295 1.323 19,041 1.3114 -2.14%
2022-08-22 0 1.400 1.370 1.400 1.360 1.400 24,000 32,740 1.3642 1.323 1.295 1.323 1.286 1.323 25,388 1.2896 1.45%
2022-08-19 0 1.380 1.360 1.380 1.360 1.380 11,000 15,140 1.3764 1.305 1.286 1.305 1.286 1.305 11,636 1.3011 1.47%
2022-08-18 0 1.360 1.340 1.360 1.360 1.370 12,000 16,390 1.3658 1.286 1.267 1.286 1.286 1.295 12,694 1.2912 -1.45%
2022-08-17 0 1.380 1.320 1.380 1.320 1.380 49,000 66,300 1.3531 1.305 1.248 1.305 1.248 1.305 51,834 1.2791 2.99%
2022-08-16 0 1.340 1.330 1.340 1.330 1.370 32,000 43,330 1.3541 1.267 1.257 1.267 1.257 1.295 33,851 1.2800 0.75%
2022-08-15 0 1.330 1.330 1.350 1.330 1.420 55,000 74,660 1.3575 1.257 1.257 1.276 1.257 1.342 58,181 1.2832 -2.92%
2022-08-12 0 1.370 1.330 1.370 1.320 1.370 72,000 96,740 1.3436 1.295 1.257 1.295 1.248 1.295 76,164 1.2701 2.24%
2022-08-11 0 1.340 1.320 1.380 1.340 1.470 195,380 277,320 1.4194 1.267 1.248 1.305 1.267 1.390 206,681 1.3418 -7.59%
2022-08-10 0 1.460 1.410 1.460 1.410 1.460 36,000 51,650 1.4347 1.371 1.324 1.371 1.324 1.371 38,345 1.3470 1.39%
2022-08-09 0 1.440 1.410 1.440 1.410 1.470 48,000 69,100 1.4396 1.352 1.324 1.352 1.324 1.380 51,126 1.3516 -2.04%
2022-08-08 0 1.470 1.450 1.470 1.410 1.490 27,000 39,210 1.4522 1.380 1.361 1.380 1.324 1.399 28,759 1.3634 -1.34%
2022-08-05 0 1.490 1.490 1.500 1.410 1.640 97,000 150,220 1.5487 1.399 1.399 1.408 1.324 1.540 103,318 1.4540 -5.10%
2022-08-04 0 1.570 1.570 1.610 1.570 1.630 55,000 86,750 1.5773 1.474 1.474 1.512 1.474 1.530 58,582 1.4808 -2.48%
2022-08-03 0 1.610 1.570 1.620 1.570 1.640 90,000 143,100 1.5900 1.512 1.474 1.521 1.474 1.540 95,862 1.4928 1.90%
2022-08-02 0 1.580 1.560 1.620 1.560 1.640 36,000 56,870 1.5797 1.483 1.465 1.521 1.465 1.540 38,345 1.4831 -1.86%
2022-08-01 0 1.610 1.590 1.680 1.600 1.690 94,000 151,590 1.6127 1.512 1.493 1.577 1.502 1.587 100,123 1.5140 -3.01%
2022-07-29 0 1.660 1.640 1.700 1.640 1.750 69,000 116,460 1.6878 1.558 1.540 1.596 1.540 1.643 73,494 1.5846 -4.05%
2022-07-28 0 1.730 1.700 1.750 1.680 1.750 32,000 55,210 1.7253 1.624 1.596 1.643 1.577 1.643 34,084 1.6198 0.58%
2022-07-27 0 1.720 1.710 1.750 1.670 1.740 38,000 64,740 1.7037 1.615 1.605 1.643 1.568 1.634 40,475 1.5995 2.99%
2022-07-26 0 1.670 1.670 1.720 1.670 1.760 36,000 61,670 1.7131 1.568 1.568 1.615 1.568 1.652 38,345 1.6083 -1.76%
2022-07-25 0 1.700 1.700 1.720 1.670 1.740 31,000 53,330 1.7203 1.596 1.596 1.615 1.568 1.634 33,019 1.6151 -0.58%
2022-07-22 0 1.710 1.650 1.710 1.660 1.710 40,000 67,750 1.6938 1.605 1.549 1.605 1.558 1.605 42,605 1.5902 1.79%
2022-07-21 0 1.680 1.680 1.710 1.630 1.680 55,000 91,540 1.6644 1.577 1.577 1.605 1.530 1.577 58,582 1.5626 0.60%
2022-07-20 0 1.670 1.670 1.780 1.650 1.680 37,000 61,730 1.6684 1.568 1.568 1.671 1.549 1.577 39,410 1.5664 2.45%
2022-07-19 0 1.630 1.630 1.680 1.580 1.680 35,000 56,720 1.6206 1.530 1.530 1.577 1.483 1.577 37,280 1.5215 -2.98%
2022-07-18 0 1.680 1.630 1.680 1.590 1.680 34,000 56,140 1.6512 1.577 1.530 1.577 1.493 1.577 36,215 1.5502 3.07%
2022-07-15 0 1.630 1.600 1.630 1.590 1.680 37,000 60,380 1.6319 1.530 1.502 1.530 1.493 1.577 39,410 1.5321 1.87%
2022-07-14 0 1.600 1.600 1.680 1.580 1.670 40,000 65,220 1.6305 1.502 1.502 1.577 1.483 1.568 42,605 1.5308 0.00%
2022-07-13 0 1.600 1.600 1.670 1.600 1.680 52,000 85,920 1.6523 1.502 1.502 1.568 1.502 1.577 55,387 1.5513 -4.19%
2022-07-12 0 1.670 1.600 1.670 1.590 1.670 33,000 53,870 1.6324 1.568 1.502 1.568 1.493 1.568 35,149 1.5326 2.45%
2022-07-11 0 1.630 1.590 1.630 1.590 1.680 33,000 53,620 1.6248 1.530 1.493 1.530 1.493 1.577 35,149 1.5255 -1.21%
2022-07-08 0 1.650 1.610 1.700 1.610 1.670 46,000 75,620 1.6439 1.549 1.512 1.596 1.512 1.568 48,996 1.5434 -2.94%
2022-07-07 0 1.700 1.650 1.750 1.650 1.700 30,000 50,470 1.6823 1.596 1.549 1.643 1.549 1.596 31,954 1.5795 0.00%
2022-07-06 0 1.700 1.750 1.790 1.680 1.800 40,000 68,530 1.7133 1.596 1.643 1.681 1.577 1.690 42,605 1.6085 0.00%
2022-07-05 0 1.700 1.660 1.910 1.670 1.700 41,000 69,500 1.6951 1.596 1.558 1.793 1.568 1.596 43,671 1.5915 -4.49%
2022-07-04 0 1.780 1.730 1.910 1.730 1.780 31,000 54,630 1.7623 1.671 1.624 1.793 1.624 1.671 33,019 1.6545 -0.56%
2022-06-30 0 1.790 1.790 1.900 1.790 1.800 40,000 71,930 1.7983 1.681 1.681 1.784 1.681 1.690 42,605 1.6883 -1.65%
2022-06-29 0 1.820 1.820 1.950 1.820 1.880 37,000 68,310 1.8462 1.709 1.709 1.831 1.709 1.765 39,410 1.7333 -3.19%
2022-06-28 0 1.880 1.880 1.900 1.880 1.920 35,000 66,380 1.8966 1.765 1.765 1.784 1.765 1.803 37,280 1.7806 -1.05%
2022-06-27 0 1.900 1.890 1.990 1.900 2.000 27,000 53,090 1.9663 1.784 1.774 1.868 1.784 1.878 28,759 1.8461 -4.52%
2022-06-24 0 1.990 1.990 2.000 1.900 1.990 22,791 44,142 1.9368 1.868 1.868 1.878 1.784 1.868 24,275 1.8184 1.53%
2022-06-23 0 1.960 1.960 - 1.950 2.040 70,000 138,000 1.9714 1.840 1.840 - 1.831 1.915 74,559 1.8509 1.55%
2022-06-22 0 1.930 1.930 1.970 1.930 2.010 18,000 35,520 1.9733 1.812 1.812 1.850 1.812 1.887 19,172 1.8527 -2.03%
2022-06-21 0 1.970 1.970 2.040 1.950 2.040 30,000 60,210 2.0070 1.850 1.850 1.915 1.831 1.915 31,954 1.8843 1.55%
2022-06-20 0 1.940 2.020 2.050 1.940 2.050 25,000 50,350 2.0140 1.821 1.896 1.925 1.821 1.925 26,628 1.8908 -3.00%
2022-06-17 0 2.000 1.930 2.230 1.930 2.000 21,000 41,660 1.9838 1.878 1.812 2.094 1.812 1.878 22,368 1.8625 2.04%
2022-06-16 0 1.960 1.960 1.990 1.880 1.960 34,000 64,900 1.9088 1.840 1.840 1.868 1.765 1.840 36,215 1.7921 -1.51%
2022-06-15 0 1.990 1.990 2.000 1.980 2.080 67,000 134,370 2.0055 1.868 1.868 1.878 1.859 1.953 71,364 1.8829 -5.24%
2022-06-14 0 2.100 2.100 2.380 2.040 2.180 30,000 62,820 2.0940 1.972 1.972 2.234 1.915 2.047 31,954 1.9659 -1.41%
2022-06-13 0 2.130 2.080 2.130 2.080 2.150 57,000 120,210 2.1089 2.000 1.953 2.000 1.953 2.019 60,713 1.9800 -2.29%
2022-06-10 0 2.180 2.180 2.240 2.180 2.290 54,000 118,350 2.1917 2.047 2.047 2.103 2.047 2.150 57,517 2.0576 -2.24%
2022-06-09 0 2.230 2.230 2.300 2.230 2.380 38,000 87,020 2.2900 2.094 2.094 2.159 2.094 2.234 40,475 2.1500 -3.04%
2022-06-08 0 2.300 2.300 2.340 2.200 2.350 43,000 96,780 2.2507 2.159 2.159 2.197 2.065 2.206 45,801 2.1131 1.32%
2022-06-07 0 2.270 2.270 2.350 2.270 2.380 26,000 60,820 2.3392 2.131 2.131 2.206 2.131 2.234 27,693 2.1962 0.00%
2022-06-06 0 2.270 2.270 2.390 2.270 2.400 34,000 79,250 2.3309 2.131 2.131 2.244 2.131 2.253 36,215 2.1883 0.89%
2022-06-02 0 2.250 2.250 2.290 2.210 2.300 30,000 67,520 2.2507 2.112 2.112 2.150 2.075 2.159 31,954 2.1130 -1.75%
2022-06-01 0 2.290 2.270 2.340 2.280 2.370 41,000 94,520 2.3054 2.150 2.131 2.197 2.141 2.225 43,671 2.1644 -2.14%
2022-05-31 0 2.340 2.330 2.410 2.340 2.450 44,000 104,840 2.3827 2.197 2.188 2.263 2.197 2.300 46,866 2.2370 -2.50%
2022-05-30 0 2.400 2.350 2.370 2.340 2.410 46,000 109,620 2.3830 2.253 2.206 2.225 2.197 2.263 48,996 2.2373 0.42%
2022-05-27 0 2.390 2.390 2.400 2.330 2.440 42,000 100,340 2.3890 2.244 2.244 2.253 2.188 2.291 44,736 2.2430 -0.83%
2022-05-26 0 2.410 2.340 2.400 2.350 2.480 43,000 103,130 2.3984 2.263 2.197 2.253 2.206 2.328 45,801 2.2517 1.26%
2022-05-25 0 2.380 2.350 2.370 2.340 2.440 60,000 142,770 2.3795 2.234 2.206 2.225 2.197 2.291 63,908 2.2340 0.85%
2022-05-24 0 2.360 2.330 2.360 2.340 2.470 45,000 107,730 2.3940 2.216 2.188 2.216 2.197 2.319 47,931 2.2476 -4.07%
2022-05-23 0 2.460 2.350 2.470 2.360 2.470 44,000 106,630 2.4234 2.310 2.206 2.319 2.216 2.319 46,866 2.2752 2.50%
2022-05-20 0 2.400 2.350 2.400 2.330 2.430 50,316 119,472 2.3744 2.253 2.206 2.253 2.188 2.281 53,593 2.2292 1.27%
2022-05-19 0 2.370 2.330 2.360 2.330 2.470 44,000 105,990 2.4089 2.225 2.188 2.216 2.188 2.319 46,866 2.2616 -1.25%
2022-05-18 0 2.400 2.380 2.530 2.380 2.470 45,000 109,550 2.4344 2.253 2.234 2.375 2.234 2.319 47,931 2.2856 -2.44%
2022-05-17 0 2.460 2.410 2.460 2.370 2.490 60,000 146,370 2.4395 2.310 2.263 2.310 2.225 2.338 63,908 2.2903 1.23%
2022-05-16 0 2.430 2.420 2.430 2.430 2.560 52,000 129,480 2.4900 2.281 2.272 2.281 2.281 2.403 55,387 2.3377 -2.80%
2022-05-13 0 2.500 2.480 2.560 2.500 2.550 29,000 72,840 2.5117 2.347 2.328 2.403 2.347 2.394 30,889 2.3581 0.81%
2022-05-12 0 2.480 2.480 2.590 2.470 2.590 62,000 157,880 2.5465 2.328 2.328 2.432 2.319 2.432 66,038 2.3907 -4.98%
2022-05-11 0 2.610 2.530 2.610 2.530 2.610 40,000 103,770 2.5943 2.450 2.375 2.450 2.375 2.450 42,605 2.4356 0.00%
2022-05-10 0 2.610 2.510 2.610 2.510 2.610 54,000 139,559 2.5844 2.450 2.357 2.450 2.357 2.450 57,517 2.4264 0.00%
2022-05-06 0 2.610 2.580 2.620 2.580 2.630 35,000 91,530 2.6151 2.450 2.422 2.460 2.422 2.469 37,280 2.4552 -0.76%
2022-05-05 0 2.630 2.580 2.630 2.590 2.650 45,000 118,420 2.6316 2.469 2.422 2.469 2.432 2.488 47,931 2.4706 0.77%
2022-05-04 0 2.610 2.580 2.630 2.580 2.630 46,000 120,330 2.6159 2.450 2.422 2.469 2.422 2.469 48,996 2.4559 -0.76%
2022-05-03 0 2.630 2.580 - 2.580 2.650 47,000 123,660 2.6311 2.469 2.422 - 2.422 2.488 50,061 2.4702 -0.75%
2022-04-29 0 2.650 2.580 2.650 2.590 2.650 44,000 115,940 2.6350 2.488 2.422 2.488 2.432 2.488 46,866 2.4739 1.53%
2022-04-28 0 2.610 2.580 2.620 2.570 2.630 46,316 120,558 2.6029 2.450 2.422 2.460 2.413 2.469 49,333 2.4438 0.77%
2022-04-27 0 2.590 2.530 2.590 2.540 2.620 44,003 114,407 2.6000 2.432 2.375 2.432 2.385 2.460 46,869 2.4410 -0.38%
2022-04-26 0 2.600 2.530 2.600 2.530 2.630 54,003 140,337 2.5987 2.441 2.375 2.441 2.375 2.469 57,520 2.4398 1.17%
2022-04-25 0 2.570 2.500 2.580 2.510 2.630 28,000 72,550 2.5911 2.413 2.347 2.422 2.357 2.469 29,824 2.4326 1.58%
2022-04-22 0 2.530 2.530 2.540 2.520 2.650 76,003 198,097 2.6064 2.375 2.375 2.385 2.366 2.488 80,953 2.4470 -3.07%
2022-04-21 0 2.610 2.610 2.660 2.610 2.670 48,000 127,450 2.6552 2.450 2.450 2.497 2.450 2.507 51,126 2.4928 1.16%
2022-04-20 0 2.580 2.580 2.680 2.580 2.680 48,000 127,530 2.6569 2.422 2.422 2.516 2.422 2.516 51,126 2.4944 -1.53%
2022-04-19 0 2.620 2.600 2.620 2.610 2.670 54,000 141,770 2.6254 2.460 2.441 2.460 2.450 2.507 57,517 2.4648 0.00%
2022-04-14 0 2.620 2.620 2.680 2.620 2.700 54,100 144,808 2.6767 2.460 2.460 2.516 2.460 2.535 57,624 2.5130 -1.13%
2022-04-13 0 2.650 2.620 2.660 2.560 2.660 55,000 145,040 2.6371 2.488 2.460 2.497 2.403 2.497 58,582 2.4758 3.52%
2022-04-12 0 2.560 2.560 2.650 2.560 2.640 62,000 161,540 2.6055 2.403 2.403 2.488 2.403 2.479 66,038 2.4462 -1.16%
2022-04-11 0 2.590 2.590 2.610 2.590 2.730 60,000 159,920 2.6653 2.432 2.432 2.450 2.432 2.563 63,908 2.5023 -3.00%
2022-04-08 0 2.670 2.650 2.660 2.680 2.750 78,000 212,320 2.7221 2.507 2.488 2.497 2.516 2.582 83,080 2.5556 -2.91%
2022-04-07 0 2.750 2.710 2.740 2.740 2.760 71,000 195,210 2.7494 2.582 2.544 2.572 2.572 2.591 75,625 2.5813 1.63%
2022-04-06 0 2.740 2.680 2.740 2.690 2.760 65,000 177,340 2.7283 2.541 2.485 2.541 2.494 2.559 70,104 2.5297 -0.36%
2022-04-04 0 2.750 2.720 2.740 2.730 2.790 90,000 248,010 2.7557 2.550 2.522 2.541 2.531 2.587 97,067 2.5551 2.23%
2022-04-01 0 2.690 2.630 2.780 2.650 2.730 68,423 184,912 2.7025 2.494 2.439 2.578 2.457 2.531 73,795 2.5057 -1.10%
2022-03-31 0 2.720 2.680 2.730 2.680 2.770 71,000 194,110 2.7339 2.522 2.485 2.531 2.485 2.568 76,575 2.5349 -1.09%
2022-03-30 0 2.750 2.680 2.750 2.670 2.750 106,000 289,040 2.7268 2.550 2.485 2.550 2.476 2.550 114,323 2.5283 2.61%
2022-03-29 0 2.680 2.630 2.750 2.630 2.740 77,000 207,740 2.6979 2.485 2.439 2.550 2.439 2.541 83,046 2.5015 0.37%
2022-03-28 0 2.670 2.670 2.740 2.650 2.740 63,000 170,980 2.7140 2.476 2.476 2.541 2.457 2.541 67,947 2.5164 0.75%
2022-03-25 0 2.650 2.650 2.730 2.650 2.750 50,000 135,420 2.7084 2.457 2.457 2.531 2.457 2.550 53,926 2.5112 -2.93%
2022-03-24 0 2.730 2.710 2.720 2.710 2.770 79,000 217,380 2.7516 2.531 2.513 2.522 2.513 2.568 85,203 2.5513 -1.80%
2022-03-23 0 2.780 2.710 2.770 2.740 2.800 93,000 259,190 2.7870 2.578 2.513 2.568 2.541 2.596 100,302 2.5841 0.00%
2022-03-22 0 2.780 2.710 2.780 2.750 2.780 106,000 292,650 2.7608 2.578 2.513 2.578 2.550 2.578 114,323 2.5599 1.09%
2022-03-21 0 2.750 2.650 2.750 2.700 2.750 112,000 307,350 2.7442 2.550 2.457 2.550 2.503 2.550 120,794 2.5444 0.00%
2022-03-18 0 2.750 2.650 2.740 2.670 2.750 90,000 244,430 2.7159 2.550 2.457 2.541 2.476 2.550 97,067 2.5182 3.38%
2022-03-17 0 2.660 2.600 2.650 2.610 2.670 77,000 202,980 2.6361 2.466 2.411 2.457 2.420 2.476 83,046 2.4442 3.50%
2022-03-16 0 2.570 2.570 2.590 2.570 2.670 103,000 268,560 2.6074 2.383 2.383 2.401 2.383 2.476 111,087 2.4176 0.78%
2022-03-15 0 2.550 2.550 2.650 2.550 2.700 144,100 372,735 2.5866 2.364 2.364 2.457 2.364 2.503 155,414 2.3983 -5.56%
2022-03-14 0 2.700 2.630 2.730 2.640 2.730 75,000 201,360 2.6848 2.503 2.439 2.531 2.448 2.531 80,889 2.4893 -0.37%
2022-03-11 0 2.710 2.710 2.720 2.710 2.770 66,000 180,430 2.7338 2.513 2.513 2.522 2.513 2.568 71,182 2.5348 -3.56%
2022-03-10 0 2.810 2.750 2.810 2.780 2.820 65,000 182,770 2.8118 2.605 2.550 2.605 2.578 2.615 70,104 2.6071 2.18%
2022-03-09 0 2.750 2.750 2.770 2.750 2.900 180,000 507,220 2.8179 2.550 2.550 2.568 2.550 2.689 194,133 2.6127 -4.18%
2022-03-08 0 2.870 2.800 2.870 2.800 2.870 108,000 306,000 2.8333 2.661 2.596 2.661 2.596 2.661 116,480 2.6271 2.87%
2022-03-07 0 2.790 2.750 2.790 2.750 2.800 633,000 1,764,890 2.7881 2.587 2.550 2.587 2.550 2.596 682,701 2.5852 -0.36%
2022-03-04 0 2.800 2.780 2.800 2.780 2.870 561,000 1,571,920 2.8020 2.596 2.578 2.596 2.578 2.661 605,048 2.5980 -1.75%
2022-03-03 0 2.850 2.850 2.870 2.800 2.860 447,000 1,269,450 2.8399 2.643 2.643 2.661 2.596 2.652 482,097 2.6332 2.15%
2022-03-02 0 2.790 2.790 2.800 2.730 2.800 89,000 247,100 2.7764 2.587 2.587 2.596 2.531 2.596 95,988 2.5743 2.20%
2022-03-01 0 2.730 2.730 2.760 2.690 2.760 105,000 286,540 2.7290 2.531 2.531 2.559 2.494 2.559 113,244 2.5303 2.25%
2022-02-28 0 2.670 2.670 2.730 2.670 2.720 121,000 325,090 2.6867 2.476 2.476 2.531 2.476 2.522 130,501 2.4911 -2.20%
2022-02-25 0 2.730 2.730 2.740 2.620 2.730 245,000 649,490 2.6510 2.531 2.531 2.541 2.429 2.531 264,237 2.4580 3.41%
2022-02-24 0 2.640 2.640 2.700 2.620 2.680 221,000 585,230 2.6481 2.448 2.448 2.503 2.429 2.485 238,352 2.4553 -0.75%
2022-02-23 0 2.660 2.660 2.710 2.660 2.700 217,000 582,710 2.6853 2.466 2.466 2.513 2.466 2.503 234,038 2.4898 -1.12%
2022-02-22 0 2.690 2.690 2.750 2.670 2.750 154,000 416,960 2.7075 2.494 2.494 2.550 2.476 2.550 166,092 2.5104 -3.24%
2022-02-21 0 2.780 2.780 2.860 2.780 2.850 143,000 400,230 2.7988 2.578 2.578 2.652 2.578 2.643 154,228 2.5951 -1.07%
2022-02-18 0 2.810 2.810 2.850 2.810 2.850 151,000 425,780 2.8197 2.605 2.605 2.643 2.605 2.643 162,856 2.6145 -2.09%
2022-02-17 0 2.870 2.820 2.870 2.810 2.870 94,000 267,910 2.8501 2.661 2.615 2.661 2.605 2.661 101,381 2.6426 -0.35%
2022-02-16 0 2.880 2.880 2.910 2.880 3.010 86,000 252,370 2.9345 2.670 2.670 2.698 2.670 2.791 92,752 2.7209 -2.37%
2022-02-15 0 2.950 2.950 3.000 2.950 3.000 188,000 558,920 2.9730 2.735 2.735 2.782 2.735 2.782 202,761 2.7565 -0.34%
2022-02-14 0 2.960 2.960 2.990 2.960 2.990 133,000 395,880 2.9765 2.745 2.745 2.772 2.745 2.772 143,443 2.7598 -0.34%
2022-02-11 0 2.970 2.940 2.960 2.930 2.990 102,000 303,490 2.9754 2.754 2.726 2.745 2.717 2.772 110,009 2.7588 -0.67%
2022-02-10 0 2.990 2.910 2.990 2.910 2.990 139,000 411,740 2.9622 2.772 2.698 2.772 2.698 2.772 149,914 2.7465 2.40%
2022-02-09 0 2.920 2.920 2.980 2.920 2.980 94,000 279,060 2.9687 2.707 2.707 2.763 2.707 2.763 101,381 2.7526 -2.01%
2022-02-08 0 2.980 2.900 2.980 2.880 2.990 114,000 338,100 2.9658 2.763 2.689 2.763 2.670 2.772 122,951 2.7499 0.34%
2022-02-07 0 2.970 2.910 2.970 2.880 2.980 88,000 260,210 2.9569 2.754 2.698 2.754 2.670 2.763 94,910 2.7417 3.12%
2022-02-04 0 2.880 2.860 2.880 2.780 2.880 190,000 533,850 2.8097 2.670 2.652 2.670 2.578 2.670 204,918 2.6052 2.13%
2022-01-31 0 2.820 2.820 2.830 2.770 2.830 129,000 360,760 2.7966 2.615 2.615 2.624 2.568 2.624 139,129 2.5930 2.17%
2022-01-28 0 2.760 2.760 2.810 2.760 2.830 126,000 351,490 2.7896 2.559 2.559 2.605 2.559 2.624 135,893 2.5865 -0.36%
2022-01-27 0 2.770 2.770 2.830 2.760 2.830 131,000 366,150 2.7950 2.568 2.568 2.624 2.559 2.624 141,286 2.5916 -2.12%
2022-01-26 0 2.830 2.790 2.830 2.780 2.900 187,000 524,990 2.8074 2.624 2.587 2.624 2.578 2.689 201,683 2.6030 -1.05%
2022-01-25 0 2.860 2.860 2.900 2.860 2.950 112,000 326,280 2.9132 2.652 2.652 2.689 2.652 2.735 120,794 2.7011 -3.38%
2022-01-24 0 2.960 2.920 2.950 2.930 3.010 141,000 419,060 2.9721 2.745 2.707 2.735 2.717 2.791 152,071 2.7557 -1.00%
2022-01-21 0 2.990 2.950 2.980 2.950 3.020 341,000 1,018,160 2.9858 2.772 2.735 2.763 2.735 2.800 367,774 2.7684 -0.66%
2022-01-20 0 3.010 2.980 3.010 2.990 3.070 186,000 561,920 3.0211 2.791 2.763 2.791 2.772 2.847 200,604 2.8011 0.33%
2022-01-19 0 3.000 2.990 3.000 2.990 3.080 200,000 604,830 3.0242 2.782 2.772 2.782 2.772 2.856 215,703 2.8040 0.33%
2022-01-18 0 2.990 2.990 3.050 2.960 3.070 182,000 547,940 3.0107 2.772 2.772 2.828 2.745 2.847 196,290 2.7915 0.00%
2022-01-17 0 2.990 2.990 3.040 2.960 3.050 152,000 458,370 3.0156 2.772 2.772 2.819 2.745 2.828 163,935 2.7961 0.00%
2022-01-14 0 2.990 2.960 3.020 2.970 3.090 220,000 662,520 3.0115 2.772 2.745 2.800 2.754 2.865 237,274 2.7922 0.34%
2022-01-13 0 2.980 2.980 3.020 2.980 3.090 165,000 501,700 3.0406 2.763 2.763 2.800 2.763 2.865 177,955 2.8192 -2.30%
2022-01-12 0 3.050 2.980 3.060 2.980 3.060 303,000 917,740 3.0288 2.828 2.763 2.837 2.763 2.837 326,791 2.8083 2.35%
2022-01-11 0 2.980 2.970 2.980 2.820 2.980 163,000 471,730 2.8940 2.763 2.754 2.763 2.615 2.763 175,798 2.6834 4.56%
2022-01-10 0 2.850 2.820 2.850 2.740 2.850 108,000 303,840 2.8133 2.643 2.615 2.643 2.541 2.643 116,480 2.6085 2.15%
2022-01-07 0 2.790 2.740 2.800 2.650 2.790 82,000 223,060 2.7202 2.587 2.541 2.596 2.457 2.587 88,438 2.5222 4.49%
2022-01-06 0 2.670 2.670 2.740 2.670 2.720 97,000 261,660 2.6975 2.476 2.476 2.541 2.476 2.522 104,616 2.5011 -0.74%
2022-01-05 0 2.690 2.690 2.740 2.690 2.780 146,000 397,090 2.7198 2.494 2.494 2.541 2.494 2.578 157,464 2.5218 -2.54%
2022-01-04 0 2.760 2.710 2.760 2.710 2.760 283,000 772,830 2.7308 2.559 2.513 2.559 2.513 2.559 305,220 2.5320 0.73%
2022-01-03 0 2.740 2.740 2.770 2.740 2.790 189,000 520,470 2.7538 2.541 2.541 2.568 2.541 2.587 203,840 2.5533 -2.49%
2021-12-31 0 2.810 2.810 2.870 2.810 2.870 54,000 154,160 2.8548 2.605 2.605 2.661 2.605 2.661 58,240 2.6470 -1.75%
2021-12-30 0 2.860 2.860 2.930 2.860 2.970 142,000 417,830 2.9425 2.652 2.652 2.717 2.652 2.754 153,149 2.7282 -0.35%
2021-12-29 0 2.870 2.830 2.880 2.810 2.870 83,000 237,230 2.8582 2.661 2.624 2.670 2.605 2.661 89,517 2.6501 0.70%
2021-12-28 0 2.850 2.810 2.850 2.740 2.850 183,000 508,430 2.7783 2.643 2.605 2.643 2.541 2.643 197,369 2.5760 1.42%
2021-12-24 0 2.810 2.750 2.800 2.760 2.850 78,000 218,140 2.7967 2.605 2.550 2.596 2.559 2.643 84,124 2.5931 -0.71%
2021-12-23 0 2.830 2.800 2.840 2.800 2.950 174,000 501,660 2.8831 2.624 2.596 2.633 2.596 2.735 187,662 2.6732 -0.70%
2021-12-22 0 2.850 2.800 2.850 2.770 2.850 98,000 277,870 2.8354 2.643 2.596 2.643 2.568 2.643 105,695 2.6290 0.00%
2021-12-21 0 2.850 2.800 2.850 2.760 2.850 222,000 622,380 2.8035 2.643 2.596 2.643 2.559 2.643 239,431 2.5994 1.79%
2021-12-20 0 2.800 2.800 2.830 2.760 2.900 459,000 1,289,090 2.8085 2.596 2.596 2.624 2.559 2.689 495,039 2.6040 -1.41%
2021-12-17 0 2.840 2.790 2.840 2.760 2.840 112,000 314,050 2.8040 2.633 2.587 2.633 2.559 2.633 120,794 2.5999 2.16%
2021-12-16 0 2.780 2.760 2.780 2.750 2.800 143,000 396,440 2.7723 2.578 2.559 2.578 2.550 2.596 154,228 2.5705 -1.42%
2021-12-15 0 2.820 2.770 2.840 2.680 3.000 286,000 795,010 2.7798 2.615 2.568 2.633 2.485 2.782 308,456 2.5774 -1.74%
2021-12-14 0 2.870 2.850 2.940 2.860 2.980 165,000 480,250 2.9106 2.661 2.643 2.726 2.652 2.763 177,955 2.6987 0.00%
2021-12-13 0 2.870 2.870 2.930 2.870 3.000 580,000 1,689,370 2.9127 2.661 2.661 2.717 2.661 2.782 625,540 2.7007 -1.03%
2021-12-10 0 2.900 2.900 2.910 2.870 3.000 499,000 1,450,050 2.9059 2.689 2.689 2.698 2.661 2.782 538,180 2.6944 -2.68%
2021-12-09 0 2.980 2.930 2.980 2.930 2.980 600,000 1,779,250 2.9654 2.763 2.717 2.763 2.717 2.763 647,110 2.7495 0.68%
2021-12-08 0 2.960 2.960 3.010 2.930 3.010 121,000 361,150 2.9847 2.745 2.745 2.791 2.717 2.791 130,501 2.7674 0.34%
2021-12-07 0 2.950 2.950 3.000 2.950 3.000 517,000 1,548,000 2.9942 2.735 2.735 2.782 2.735 2.782 557,593 2.7762 -1.01%
2021-12-06 0 2.980 2.950 3.020 2.980 3.050 84,000 252,150 3.0018 2.763 2.735 2.800 2.763 2.828 90,595 2.7833 -0.33%
2021-12-03 0 2.990 2.990 3.060 2.990 3.070 141,000 427,340 3.0308 2.772 2.772 2.837 2.772 2.847 152,071 2.8101 -1.64%
2021-12-02 0 3.040 2.990 3.040 2.990 3.170 139,000 424,010 3.0504 2.819 2.772 2.819 2.772 2.939 149,914 2.8284 -0.98%
2021-12-01 0 3.070 3.050 3.070 3.020 3.180 98,000 302,090 3.0826 2.847 2.828 2.847 2.800 2.948 105,695 2.8581 0.99%
2021-11-30 0 3.040 3.040 3.060 3.040 3.190 154,000 479,300 3.1123 2.819 2.819 2.837 2.819 2.958 166,092 2.8858 -3.49%
2021-11-29 0 3.150 3.130 3.150 3.100 3.290 226,000 714,440 3.1612 2.921 2.902 2.921 2.874 3.050 243,745 2.9311 -2.78%
2021-11-26 0 3.240 3.240 3.290 3.230 3.380 131,000 428,690 3.2724 3.004 3.004 3.050 2.995 3.134 141,286 3.0342 -1.22%
2021-11-25 0 3.280 3.280 3.320 3.210 3.360 149,000 492,470 3.3052 3.041 3.041 3.078 2.976 3.115 160,699 3.0645 2.18%
2021-11-24 0 3.210 3.150 3.210 3.070 3.210 101,000 316,650 3.1351 2.976 2.921 2.976 2.847 2.976 108,930 2.9069 4.56%
2021-11-23 0 3.070 3.030 3.070 3.000 3.080 231,000 702,780 3.0423 2.847 2.809 2.847 2.782 2.856 249,138 2.8209 -0.97%
2021-11-22 0 3.100 3.100 3.160 3.100 3.250 207,000 662,130 3.1987 2.874 2.874 2.930 2.874 3.013 223,253 2.9658 -3.13%
2021-11-19 0 3.200 3.160 3.200 3.140 3.250 131,000 418,170 3.1921 2.967 2.930 2.967 2.911 3.013 141,286 2.9597 0.95%
2021-11-18 0 3.170 3.140 3.170 3.070 3.180 647,000 2,035,520 3.1461 2.939 2.911 2.939 2.847 2.948 697,801 2.9171 2.92%
2021-11-17 0 3.080 3.080 3.150 3.080 3.250 180,000 568,630 3.1591 2.856 2.856 2.921 2.856 3.013 194,133 2.9291 -2.53%
2021-11-16 0 3.160 3.160 3.190 3.100 3.250 144,000 457,380 3.1763 2.930 2.930 2.958 2.874 3.013 155,306 2.9450 -2.17%
2021-11-15 0 3.230 3.170 3.230 3.140 3.440 226,000 727,380 3.2185 2.995 2.939 2.995 2.911 3.190 243,745 2.9842 -5.00%
2021-11-12 0 3.400 3.370 3.400 3.220 3.460 733,000 2,479,960 3.3833 3.152 3.125 3.152 2.986 3.208 790,553 3.1370 3.98%
2021-11-11 0 3.270 3.220 3.270 3.080 3.270 721,000 2,329,750 3.2313 3.032 2.986 3.032 2.856 3.032 777,611 2.9960 0.93%
2021-11-10 0 3.240 3.230 3.250 3.180 3.310 144,000 470,850 3.2698 3.004 2.995 3.013 2.948 3.069 155,306 3.0317 1.89%
2021-11-09 0 3.180 3.180 3.260 3.180 3.350 238,000 776,570 3.2629 2.948 2.948 3.023 2.948 3.106 256,687 3.0254 -3.64%
2021-11-08 0 3.300 3.240 3.300 3.250 3.370 170,000 565,250 3.3250 3.060 3.004 3.060 3.013 3.125 183,348 3.0829 0.92%
2021-11-05 0 3.270 3.270 3.320 3.260 3.400 185,000 618,280 3.3421 3.032 3.032 3.078 3.023 3.152 199,526 3.0987 -0.91%
2021-11-04 0 3.300 3.300 3.360 3.300 3.380 119,000 398,560 3.3492 3.060 3.060 3.115 3.060 3.134 128,344 3.1054 -1.20%
2021-11-03 0 3.340 3.290 3.340 3.230 3.340 288,000 950,360 3.2999 3.097 3.050 3.097 2.995 3.097 310,613 3.0596 4.05%
2021-11-02 0 3.210 3.210 3.250 3.160 3.270 167,000 535,670 3.2076 2.976 2.976 3.013 2.930 3.032 180,112 2.9741 -0.62%
2021-11-01 0 3.230 3.230 3.250 3.150 3.250 129,000 413,350 3.2043 2.995 2.995 3.013 2.921 3.013 139,129 2.9710 0.94%
2021-10-29 0 3.200 3.180 3.200 3.110 3.250 228,000 725,400 3.1816 2.967 2.948 2.967 2.884 3.013 245,902 2.9500 1.91%
2021-10-28 0 3.140 3.090 3.140 3.090 3.200 94,000 294,900 3.1372 2.911 2.865 2.911 2.865 2.967 101,381 2.9088 0.32%
2021-10-27 0 3.130 3.090 3.130 3.060 3.270 134,000 421,900 3.1485 2.902 2.865 2.902 2.837 3.032 144,521 2.9193 -4.57%
2021-10-26 0 3.280 3.240 3.280 3.210 3.350 172,000 563,850 3.2782 3.041 3.004 3.041 2.976 3.106 185,505 3.0395 -1.20%
2021-10-25 0 3.320 3.320 3.340 3.240 3.380 176,000 581,290 3.3028 3.078 3.078 3.097 3.004 3.134 189,819 3.0623 0.30%
2021-10-22 0 3.310 3.310 3.320 3.170 3.370 360,000 1,187,880 3.2997 3.069 3.069 3.078 2.939 3.125 388,266 3.0594 4.09%
2021-10-21 0 3.180 3.180 3.200 2.800 3.250 1,574,000 4,894,190 3.1094 2.948 2.948 2.967 2.596 3.013 1,697,586 2.8830 9.28%
2021-10-20 0 2.910 2.860 2.910 2.800 3.040 158,000 456,860 2.8915 2.698 2.652 2.698 2.596 2.819 170,406 2.6810 -2.02%
2021-10-19 0 2.970 2.930 2.970 2.920 3.050 98,000 291,310 2.9726 2.754 2.717 2.754 2.707 2.828 105,695 2.7561 -0.34%
2021-10-18 0 2.980 2.940 2.980 2.880 2.980 92,000 269,600 2.9304 2.763 2.726 2.763 2.670 2.763 99,224 2.7171 2.76%
2021-10-15 0 2.900 2.880 2.900 2.780 2.900 170,000 485,030 2.8531 2.689 2.670 2.689 2.578 2.689 183,348 2.6454 2.11%
2021-10-12 0 2.840 2.830 2.870 2.740 2.900 403,000 1,148,710 2.8504 2.633 2.624 2.661 2.541 2.689 434,642 2.6429 -1.39%
2021-10-11 0 2.880 2.880 2.900 2.770 2.920 77,000 221,510 2.8768 2.670 2.670 2.689 2.568 2.707 83,046 2.6673 3.60%
2021-10-08 0 2.780 2.780 2.860 2.780 2.980 148,000 418,110 2.8251 2.578 2.578 2.652 2.578 2.763 159,621 2.6194 -1.07%
2021-10-07 0 2.810 2.780 2.840 2.780 2.950 193,000 543,390 2.8155 2.605 2.578 2.633 2.578 2.735 208,154 2.6105 0.00%
2021-10-06 0 2.810 2.810 2.840 2.800 2.930 116,000 327,240 2.8210 2.605 2.605 2.633 2.596 2.717 125,108 2.6157 -1.06%
2021-10-05 0 2.840 2.840 2.870 2.840 3.120 154,000 453,990 2.9480 2.633 2.633 2.661 2.633 2.893 166,092 2.7334 -6.27%
2021-10-04 0 3.030 2.990 3.050 2.950 3.130 109,000 330,590 3.0329 2.809 2.772 2.828 2.735 2.902 117,558 2.8121 -0.66%
2021-09-30 0 3.050 3.030 3.050 2.960 3.150 747,000 2,292,930 3.0695 2.828 2.809 2.828 2.745 2.921 805,652 2.8461 2.35%
2021-09-29 0 2.980 2.920 2.980 2.850 3.050 337,000 984,580 2.9216 2.763 2.707 2.763 2.643 2.828 363,460 2.7089 -0.33%
2021-09-28 0 2.990 2.990 3.020 2.880 3.080 269,000 795,130 2.9559 2.772 2.772 2.800 2.670 2.856 290,121 2.7407 -1.97%
2021-09-27 0 3.050 3.050 3.100 2.950 3.400 660,000 2,031,870 3.0786 2.828 2.828 2.874 2.735 3.152 711,821 2.8545 -3.48%
2021-09-24 0 3.160 3.160 3.170 3.140 3.400 747,000 2,415,590 3.2337 2.930 2.930 2.939 2.911 3.152 805,652 2.9983 -5.95%
2021-09-23 0 3.360 3.320 3.360 3.310 3.540 808,000 2,761,870 3.4182 3.115 3.078 3.115 3.069 3.282 871,442 3.1693 -0.30%
2021-09-21 0 3.370 3.370 3.430 3.320 3.420 156,000 526,140 3.3727 3.125 3.125 3.180 3.078 3.171 168,249 3.1272 -0.88%
2021-09-20 0 3.400 3.400 3.420 3.280 3.400 293,000 972,740 3.3199 3.152 3.152 3.171 3.041 3.152 316,006 3.0782 0.00%
2021-09-17 0 3.400 3.400 3.440 3.380 3.540 121,000 416,510 3.4422 3.152 3.152 3.190 3.134 3.282 130,501 3.1916 -2.30%
2021-09-16 0 3.480 3.440 3.480 3.430 3.600 271,000 954,100 3.5207 3.227 3.190 3.227 3.180 3.338 292,278 3.2644 -2.52%
2021-09-15 0 3.570 3.570 3.590 3.570 3.740 235,000 850,110 3.6175 3.310 3.310 3.329 3.310 3.468 253,452 3.3541 -2.99%
2021-09-14 0 3.680 3.680 3.740 3.660 3.900 218,000 815,510 3.7409 3.412 3.412 3.468 3.394 3.616 235,117 3.4685 -3.16%
2021-09-13 0 3.800 3.780 3.800 3.780 4.060 322,000 1,260,680 3.9152 3.523 3.505 3.523 3.505 3.764 347,283 3.6301 -5.94%
2021-09-10 0 4.040 3.980 4.040 3.920 4.040 720,000 2,868,800 3.9844 3.746 3.690 3.746 3.635 3.746 776,532 3.6944 2.28%
2021-09-09 0 3.950 3.950 3.970 3.720 3.990 1,771,000 6,918,420 3.9065 3.662 3.662 3.681 3.449 3.700 1,910,054 3.6221 6.47%
2021-09-08 0 3.710 3.710 3.770 3.710 3.870 681,000 2,567,890 3.7708 3.440 3.440 3.496 3.440 3.588 734,470 3.4962 -2.37%
2021-09-07 0 3.800 3.710 3.800 3.630 3.800 370,000 1,381,410 3.7335 3.523 3.440 3.523 3.366 3.523 399,051 3.4617 3.54%
2021-09-06 0 3.670 3.630 3.670 3.530 3.680 323,000 1,171,080 3.6256 3.403 3.366 3.403 3.273 3.412 348,361 3.3617 3.67%
2021-09-03 0 3.540 3.540 3.590 3.490 3.650 434,000 1,551,640 3.5752 3.282 3.282 3.329 3.236 3.384 468,077 3.3149 -4.07%
2021-09-02 0 3.690 3.650 3.690 3.580 3.700 558,000 2,039,810 3.6556 3.421 3.384 3.421 3.319 3.431 601,813 3.3894 3.07%
2021-09-01 0 3.580 3.580 3.610 3.310 3.600 797,000 2,740,900 3.4390 3.319 3.319 3.347 3.069 3.338 859,578 3.1887 5.29%
2021-08-31 0 3.400 3.390 3.400 3.260 3.400 315,000 1,051,280 3.3374 3.152 3.143 3.152 3.023 3.152 339,733 3.0944 3.98%
2021-08-30 0 3.270 3.250 3.280 3.240 3.310 136,000 444,980 3.2719 3.032 3.013 3.041 3.004 3.069 146,678 3.0337 0.31%
2021-08-27 0 3.260 3.250 3.280 3.200 3.300 268,000 872,030 3.2538 3.023 3.013 3.041 2.967 3.060 289,043 3.0170 1.87%
2021-08-26 0 3.200 3.170 3.200 3.150 3.270 327,000 1,045,710 3.1979 2.967 2.939 2.967 2.921 3.032 352,675 2.9651 -2.14%
2021-08-25 0 3.270 3.240 3.270 3.130 3.310 345,000 1,116,580 3.2365 3.032 3.004 3.032 2.902 3.069 372,088 3.0008 3.81%
2021-08-24 0 3.150 3.120 3.150 3.080 3.180 322,000 1,011,140 3.1402 2.921 2.893 2.921 2.856 2.948 347,283 2.9116 4.65%
2021-08-23 0 3.010 3.010 3.040 2.950 3.070 213,000 645,460 3.0303 2.791 2.791 2.819 2.735 2.847 229,724 2.8097 1.35%
2021-08-20 0 2.970 2.920 2.970 2.890 3.020 582,000 1,707,230 2.9334 2.754 2.707 2.754 2.680 2.800 627,697 2.7198 -2.30%
2021-08-19 0 3.040 3.020 3.040 3.010 3.200 593,000 1,822,260 3.0730 2.819 2.800 2.819 2.791 2.967 639,561 2.8492 -5.00%
2021-08-18 0 3.200 3.170 3.200 3.010 3.270 818,000 2,560,300 3.1300 2.967 2.939 2.967 2.791 3.032 882,227 2.9021 3.23%
2021-08-17 0 3.100 3.090 3.100 3.060 3.520 1,506,000 4,836,110 3.2112 2.874 2.865 2.874 2.837 3.264 1,624,247 2.9774 -10.66%
2021-08-16 0 3.470 3.470 3.480 3.370 3.540 900,000 3,125,690 3.4730 3.217 3.217 3.227 3.125 3.282 970,666 3.2202 2.97%
2021-08-13 0 3.370 3.370 3.400 3.370 3.570 954,000 3,301,160 3.4603 3.125 3.125 3.152 3.125 3.310 1,028,906 3.2084 -3.85%
2021-08-12 0 3.590 3.590 3.610 3.540 3.690 1,254,000 4,504,460 3.5921 3.250 3.250 3.268 3.205 3.340 1,385,259 3.2517 -1.64%
2021-08-11 0 3.650 3.610 3.650 3.430 3.650 1,547,000 5,460,620 3.5298 3.304 3.268 3.304 3.105 3.304 1,708,928 3.1953 1.96%
2021-08-10 0 3.580 3.530 3.580 3.400 3.580 1,186,000 4,145,320 3.4952 3.241 3.196 3.241 3.078 3.241 1,310,142 3.1640 1.13%
2021-08-09 0 3.540 3.500 3.540 3.500 3.710 916,000 3,302,600 3.6055 3.205 3.168 3.205 3.168 3.358 1,011,880 3.2638 -3.80%
2021-08-06 0 3.680 3.680 3.690 3.610 3.800 1,262,000 4,637,880 3.6750 3.331 3.331 3.340 3.268 3.440 1,394,097 3.3268 -3.16%
2021-08-05 0 3.800 3.800 3.830 3.800 4.170 2,223,000 8,825,660 3.9702 3.440 3.440 3.467 3.440 3.775 2,455,687 3.5940 -9.31%
2021-08-04 0 4.190 4.190 4.240 4.170 4.280 1,127,000 4,737,840 4.2039 3.793 3.793 3.838 3.775 3.874 1,244,966 3.8056 0.72%
2021-08-03 0 4.160 4.160 4.220 4.130 4.270 2,314,000 9,758,160 4.2170 3.766 3.766 3.820 3.739 3.865 2,556,212 3.8174 0.73%
2021-08-02 0 4.130 4.100 4.130 3.890 4.320 7,034,000 29,208,770 4.1525 3.739 3.712 3.739 3.521 3.911 7,770,267 3.7590 5.63%
2021-07-30 0 3.910 3.910 3.930 3.910 4.100 1,424,000 5,648,430 3.9666 3.540 3.540 3.558 3.540 3.712 1,573,054 3.5907 -4.40%
2021-07-29 0 4.090 4.080 4.090 3.840 4.090 2,500,000 10,021,070 4.0084 3.702 3.693 3.702 3.476 3.702 2,761,681 3.6286 6.23%
2021-07-28 0 3.850 3.840 3.850 3.630 3.880 1,855,000 7,021,920 3.7854 3.485 3.476 3.485 3.286 3.512 2,049,168 3.4267 4.05%
2021-07-27 0 3.700 3.630 3.700 3.560 3.880 2,604,000 9,718,890 3.7323 3.349 3.286 3.349 3.223 3.512 2,876,567 3.3786 -1.33%
2021-07-26 0 3.750 3.750 3.800 3.750 3.940 1,272,000 4,832,470 3.7991 3.395 3.395 3.440 3.395 3.567 1,405,143 3.4391 -3.10%
2021-07-23 0 3.870 3.870 3.940 3.810 4.000 2,446,000 9,554,450 3.9062 3.503 3.503 3.567 3.449 3.621 2,702,029 3.5360 -1.53%
2021-07-22 0 3.930 3.930 3.960 3.860 3.980 2,128,000 8,372,510 3.9345 3.558 3.558 3.585 3.494 3.603 2,350,743 3.5616 1.03%
2021-07-21 0 3.890 3.890 3.910 3.890 3.990 2,200,000 8,656,800 3.9349 3.521 3.521 3.540 3.521 3.612 2,430,280 3.5621 -0.77%
2021-07-20 0 3.920 3.910 3.920 3.780 3.920 2,266,000 8,706,960 3.8424 3.549 3.540 3.549 3.422 3.549 2,503,188 3.4783 2.35%
2021-07-19 0 3.830 3.830 3.860 3.740 3.930 3,503,000 13,391,490 3.8229 3.467 3.467 3.494 3.386 3.558 3,869,668 3.4606 0.52%
2021-07-16 0 3.810 3.770 3.810 3.720 3.880 1,951,000 7,404,120 3.7950 3.449 3.413 3.449 3.368 3.512 2,155,216 3.4354 1.06%
2021-07-15 0 3.770 3.770 3.780 3.700 3.880 3,540,000 13,401,290 3.7857 3.413 3.413 3.422 3.349 3.512 3,910,541 3.4270 1.62%
2021-07-14 0 3.710 3.700 3.710 3.540 3.780 2,938,000 10,723,060 3.6498 3.358 3.349 3.358 3.205 3.422 3,245,528 3.3039 -0.80%
2021-07-13 0 3.740 3.730 3.740 3.610 3.790 3,778,000 14,121,990 3.7380 3.386 3.377 3.386 3.268 3.431 4,173,453 3.3838 1.08%
2021-07-12 0 3.700 3.670 3.700 3.570 3.740 4,474,000 16,367,305 3.6583 3.349 3.322 3.349 3.232 3.386 4,942,305 3.3117 3.35%
2021-07-09 0 3.580 3.560 3.580 3.360 3.650 7,447,000 26,281,660 3.5292 3.241 3.223 3.241 3.042 3.304 8,226,496 3.1948 4.37%
2021-07-08 0 3.430 3.400 3.430 3.360 3.460 1,344,000 4,575,930 3.4047 3.105 3.078 3.105 3.042 3.132 1,484,680 3.0821 -0.87%
2021-07-07 0 3.460 3.460 3.470 3.380 3.500 2,230,000 7,694,190 3.4503 3.132 3.132 3.141 3.060 3.168 2,463,420 3.1234 -0.29%
2021-07-06 0 3.470 3.470 3.490 3.370 3.520 3,385,000 11,749,900 3.4712 3.141 3.141 3.159 3.051 3.186 3,739,317 3.1423 2.97%
2021-07-05 0 3.370 3.370 3.390 3.330 3.410 1,074,000 3,633,530 3.3832 3.051 3.051 3.069 3.014 3.087 1,186,418 3.0626 0.30%
2021-07-02 0 3.360 3.330 3.360 3.290 3.370 1,801,000 5,997,170 3.3299 3.042 3.014 3.042 2.978 3.051 1,989,515 3.0144 -0.30%
2021-06-30 0 3.370 3.310 3.370 3.300 3.420 1,377,000 4,615,950 3.3522 3.051 2.996 3.051 2.987 3.096 1,521,134 3.0345 0.60%
2021-06-29 0 3.350 3.320 3.350 3.300 3.410 2,884,000 9,708,470 3.3663 3.033 3.005 3.033 2.987 3.087 3,185,876 3.0473 1.21%
2021-06-28 0 3.310 3.310 3.320 3.260 3.340 2,050,000 6,757,090 3.2961 2.996 2.996 3.005 2.951 3.024 2,264,579 2.9838 0.91%
2021-06-25 0 3.280 3.280 3.300 3.260 3.320 2,723,000 8,965,040 3.2923 2.969 2.969 2.987 2.951 3.005 3,008,023 2.9804 0.61%
2021-06-24 0 3.260 3.260 3.270 3.260 3.350 3,351,000 11,015,360 3.2872 2.951 2.951 2.960 2.951 3.033 3,701,758 2.9757 0.00%
2021-06-23 0 3.260 3.260 3.280 3.230 3.280 914,000 2,985,070 3.2659 2.951 2.951 2.969 2.924 2.969 1,009,671 2.9565 1.24%
2021-06-22 0 3.220 3.210 3.230 3.160 3.230 1,814,000 5,772,480 3.1822 2.915 2.906 2.924 2.861 2.924 2,003,876 2.8807 0.62%
2021-06-21 0 3.200 3.190 3.200 3.190 3.250 1,046,000 3,356,060 3.2085 2.897 2.888 2.897 2.888 2.942 1,155,487 2.9045 -1.54%
2021-06-18 0 3.250 3.250 3.280 3.240 3.340 2,364,000 7,780,130 3.2911 2.942 2.942 2.969 2.933 3.024 2,611,446 2.9792 0.31%
2021-06-17 0 3.240 3.230 3.240 3.150 3.240 925,000 2,947,170 3.1861 2.933 2.924 2.933 2.852 2.933 1,021,822 2.8842 0.93%
2021-06-16 0 3.210 3.180 3.210 3.170 3.290 842,000 2,711,250 3.2200 2.906 2.879 2.906 2.870 2.978 930,134 2.9149 -2.13%
2021-06-15 0 3.280 3.230 3.280 3.220 3.300 639,000 2,082,220 3.2586 2.969 2.924 2.969 2.915 2.987 705,886 2.9498 0.31%
2021-06-11 0 3.270 3.260 3.270 3.180 3.270 831,000 2,695,720 3.2439 2.960 2.951 2.960 2.879 2.960 917,983 2.9366 3.15%
2021-06-10 0 3.170 3.140 3.170 3.090 3.170 565,000 1,764,850 3.1236 2.870 2.842 2.870 2.797 2.870 624,140 2.8277 1.28%
2021-06-09 0 3.130 3.080 3.130 3.080 3.160 662,000 2,053,770 3.1024 2.833 2.788 2.833 2.788 2.861 731,293 2.8084 -0.63%
2021-06-08 0 3.150 3.100 3.150 3.100 3.180 563,000 1,767,180 3.1389 2.852 2.806 2.852 2.806 2.879 621,931 2.8414 -0.32%
2021-06-07 0 3.160 3.100 3.170 3.080 3.160 569,000 1,781,690 3.1313 2.861 2.806 2.870 2.788 2.861 628,559 2.8346 1.61%
2021-06-04 0 3.110 3.070 3.120 3.050 3.190 756,000 2,350,490 3.1091 2.815 2.779 2.824 2.761 2.888 835,132 2.8145 -1.89%
2021-06-03 0 3.170 3.170 3.190 3.170 3.300 1,600,000 5,210,700 3.2567 2.870 2.870 2.888 2.870 2.987 1,767,476 2.9481 -2.46%
2021-06-02 0 3.250 3.200 3.250 3.200 3.260 1,036,000 3,349,240 3.2329 2.942 2.897 2.942 2.897 2.951 1,144,441 2.9265 0.31%
2021-06-01 0 3.240 3.210 3.240 3.200 3.240 746,000 2,407,780 3.2276 2.933 2.906 2.933 2.897 2.933 824,086 2.9218 1.25%
2021-05-31 0 3.200 3.200 3.240 3.190 3.270 769,000 2,482,130 3.2277 2.897 2.897 2.933 2.888 2.960 849,493 2.9219 -1.54%
2021-05-28 0 3.250 3.250 3.260 3.240 3.260 613,000 1,994,380 3.2535 2.942 2.942 2.951 2.933 2.951 677,164 2.9452 0.00%
2021-05-27 0 3.250 3.240 3.270 3.250 3.300 701,000 2,295,530 3.2747 2.942 2.933 2.960 2.942 2.987 774,375 2.9644 0.00%
2021-05-26 0 3.250 3.220 3.250 3.180 3.250 904,000 2,916,280 3.2260 2.942 2.915 2.942 2.879 2.942 998,624 2.9203 2.20%
2021-05-25 0 3.180 3.160 3.180 3.130 3.180 796,000 2,506,850 3.1493 2.879 2.861 2.879 2.833 2.879 879,319 2.8509 0.95%
2021-05-24 0 3.150 3.150 3.180 3.150 3.260 557,000 1,773,490 3.1840 2.852 2.852 2.879 2.852 2.951 615,303 2.8823 -3.37%
2021-05-21 0 3.260 3.220 3.270 3.220 3.300 1,336,000 4,362,950 3.2657 2.951 2.915 2.960 2.915 2.987 1,475,843 2.9562 -0.31%
2021-05-20 0 3.270 3.250 3.280 3.200 3.280 767,000 2,503,480 3.2640 2.960 2.942 2.969 2.897 2.969 847,284 2.9547 0.62%
2021-05-18 0 3.250 3.200 3.260 3.150 3.260 911,000 2,936,530 3.2234 2.942 2.897 2.951 2.852 2.951 1,006,357 2.9180 2.85%
2021-05-17 0 3.160 3.160 3.170 3.070 3.160 684,000 2,135,170 3.1216 2.861 2.861 2.870 2.779 2.861 755,596 2.8258 2.93%
2021-05-14 0 3.070 3.060 3.070 2.940 3.070 1,143,000 3,441,180 3.0107 2.779 2.770 2.779 2.661 2.779 1,262,641 2.7254 4.07%
2021-05-13 0 2.950 2.930 2.950 2.910 2.950 607,000 1,780,110 2.9326 2.670 2.652 2.670 2.634 2.670 670,536 2.6548 0.00%
2021-05-12 0 2.950 2.910 2.950 2.910 2.950 767,000 2,249,930 2.9334 2.670 2.634 2.670 2.634 2.670 847,284 2.6555 0.00%
2021-05-11 0 2.950 2.900 2.950 2.910 3.020 737,000 2,186,200 2.9664 2.670 2.625 2.670 2.634 2.734 814,144 2.6853 -2.64%
2021-05-10 0 3.030 3.000 3.030 2.970 3.030 786,000 2,364,380 3.0081 2.743 2.716 2.743 2.689 2.743 868,273 2.7231 1.68%
2021-05-07 0 2.980 2.970 2.980 2.870 2.980 1,230,000 3,599,750 2.9266 2.698 2.689 2.698 2.598 2.698 1,358,747 2.6493 3.11%
2021-05-06 0 2.890 2.840 2.890 2.770 2.890 787,000 2,221,110 2.8222 2.616 2.571 2.616 2.508 2.616 869,377 2.5548 4.33%
2021-05-05 0 2.770 2.770 2.780 2.680 2.770 674,000 1,834,450 2.7217 2.508 2.508 2.517 2.426 2.508 744,549 2.4638 1.09%
2021-05-04 0 2.740 2.700 2.740 2.590 2.740 924,000 2,471,940 2.6753 2.480 2.444 2.480 2.345 2.480 1,020,717 2.4218 4.18%
2021-05-03 0 2.630 2.600 2.630 2.600 2.700 868,000 2,287,480 2.6353 2.381 2.354 2.381 2.354 2.444 958,856 2.3856 -2.95%
2021-04-30 0 2.710 2.690 2.710 2.680 2.830 980,000 2,696,700 2.7517 2.453 2.435 2.453 2.426 2.562 1,082,579 2.4910 -3.21%
2021-04-29 0 2.800 2.760 2.800 2.750 2.830 1,187,000 3,317,970 2.7953 2.535 2.498 2.535 2.489 2.562 1,311,246 2.5304 1.82%
2021-04-28 0 2.750 2.700 2.760 2.700 2.830 1,148,000 3,184,200 2.7737 2.489 2.444 2.498 2.444 2.562 1,268,164 2.5109 -1.08%
2021-04-27 0 2.780 2.750 2.780 2.550 2.830 2,512,000 6,782,930 2.7002 2.517 2.489 2.517 2.308 2.562 2,774,937 2.4444 9.02%
2021-04-26 0 2.550 2.530 2.550 2.510 2.550 778,000 1,970,200 2.5324 2.308 2.290 2.308 2.272 2.308 859,435 2.2924 1.59%
2021-04-23 0 2.510 2.480 2.510 2.460 2.510 624,000 1,554,690 2.4915 2.272 2.245 2.272 2.227 2.272 689,316 2.2554 0.00%
2021-04-22 0 2.510 2.480 2.510 2.390 2.510 2,614,000 6,417,210 2.4549 2.272 2.245 2.272 2.164 2.272 2,887,614 2.2223 3.29%
2021-04-21 0 2.430 2.410 2.430 2.410 2.460 3,224,000 7,841,390 2.4322 2.200 2.182 2.200 2.182 2.227 3,561,464 2.2017 -3.19%
2021-04-20 0 2.510 2.460 2.510 2.380 2.540 3,518,000 8,689,550 2.4700 2.272 2.227 2.272 2.154 2.299 3,886,238 2.2360 2.45%
2021-04-19 0 2.450 2.430 2.450 2.450 2.550 3,276,000 8,103,460 2.4736 2.218 2.200 2.218 2.218 2.308 3,618,907 2.2392 -2.39%
2021-04-16 0 2.510 2.450 2.510 2.370 2.510 3,021,000 7,446,070 2.4648 2.272 2.218 2.272 2.145 2.272 3,337,216 2.2312 2.87%
2021-04-15 0 2.440 2.410 2.440 2.410 2.500 1,812,000 4,514,350 2.4914 2.209 2.182 2.209 2.182 2.263 2,001,667 2.2553 -2.40%
2021-04-14 0 2.500 2.490 2.500 2.480 2.500 1,249,000 3,121,040 2.4988 2.263 2.254 2.263 2.245 2.263 1,379,736 2.2621 0.00%
2021-04-13 0 2.500 2.480 2.500 2.470 2.520 617,000 1,536,720 2.4906 2.263 2.245 2.263 2.236 2.281 681,583 2.2546 0.81%
2021-04-12 0 2.480 2.450 2.480 2.400 2.480 616,000 1,503,090 2.4401 2.245 2.218 2.245 2.173 2.245 680,478 2.2089 1.64%
2021-04-09 0 2.440 2.400 2.440 2.390 2.490 546,000 1,321,580 2.4205 2.209 2.173 2.209 2.164 2.254 603,151 2.1911 -0.81%
2021-04-08 0 2.460 2.430 2.460 2.400 2.480 547,000 1,332,350 2.4357 2.227 2.200 2.227 2.173 2.245 604,256 2.2049 2.07%
2021-04-07 0 2.410 2.410 2.440 2.410 2.510 841,000 2,087,200 2.4818 2.182 2.182 2.209 2.182 2.272 929,030 2.2466 -3.21%
2021-04-01 0 2.490 2.480 2.490 2.390 2.500 792,000 1,939,150 2.4484 2.254 2.245 2.254 2.164 2.263 874,901 2.2164 2.47%
2021-03-31 0 2.430 2.390 2.430 2.390 2.500 758,000 1,833,960 2.4195 2.200 2.164 2.200 2.164 2.263 837,342 2.1902 -1.62%
2021-03-30 0 2.470 2.430 2.470 2.440 2.500 943,000 2,347,600 2.4895 2.236 2.200 2.236 2.209 2.263 1,041,706 2.2536 -1.20%
2021-03-29 0 2.500 2.480 2.500 2.470 2.500 612,000 1,523,390 2.4892 2.263 2.245 2.263 2.236 2.263 676,060 2.2533 0.00%
2021-03-26 0 2.500 2.480 2.500 2.430 2.500 572,024 1,417,496 2.4780 2.263 2.245 2.263 2.200 2.263 631,899 2.2432 5.49%
2021-03-25 0 2.370 2.370 2.390 2.370 2.460 632,000 1,524,560 2.4123 2.145 2.145 2.164 2.145 2.227 698,153 2.1837 -3.15%
2021-03-24 0 2.500 2.480 2.500 2.470 2.500 531,000 1,323,460 2.4924 2.215 2.197 2.215 2.189 2.215 599,286 2.2084 0.81%
2021-03-23 0 2.480 2.430 2.480 2.360 2.480 609,000 1,471,820 2.4168 2.197 2.153 2.197 2.091 2.197 687,317 2.1414 3.33%
2021-03-22 0 2.400 2.390 2.400 2.370 2.500 743,000 1,780,950 2.3970 2.127 2.118 2.127 2.100 2.215 838,549 2.1238 -2.83%
2021-03-19 0 2.470 2.450 2.470 2.410 2.480 441,000 1,075,470 2.4387 2.189 2.171 2.189 2.135 2.197 497,712 2.1608 -0.40%
2021-03-18 0 2.480 2.450 2.480 2.370 2.500 807,000 1,958,760 2.4272 2.197 2.171 2.197 2.100 2.215 910,779 2.1506 -0.40%
2021-03-17 0 2.490 2.470 2.490 2.440 2.630 718,000 1,814,470 2.5271 2.206 2.189 2.206 2.162 2.330 810,334 2.2392 0.81%
2021-03-16 0 2.470 2.470 2.510 2.390 2.510 443,000 1,079,450 2.4367 2.189 2.189 2.224 2.118 2.224 499,969 2.1590 0.82%
2021-03-15 0 2.450 2.390 2.450 2.390 2.460 531,000 1,283,510 2.4172 2.171 2.118 2.171 2.118 2.180 599,286 2.1417 0.82%
2021-03-12 0 2.430 2.390 2.430 2.360 2.490 1,453,000 3,507,550 2.4140 2.153 2.118 2.153 2.091 2.206 1,639,854 2.1389 1.25%
2021-03-11 0 2.400 2.380 2.400 2.320 2.550 2,058,000 4,980,530 2.4201 2.127 2.109 2.127 2.056 2.259 2,322,656 2.1443 -3.23%
2021-03-10 0 2.480 2.450 2.480 2.440 2.550 432,000 1,072,300 2.4822 2.197 2.171 2.197 2.162 2.259 487,555 2.1993 0.81%
2021-03-09 0 2.460 2.460 2.480 2.460 2.550 783,000 1,961,300 2.5049 2.180 2.180 2.197 2.180 2.259 883,693 2.2194 -1.60%
2021-03-08 0 2.500 2.500 2.530 2.400 2.680 2,261,000 5,798,990 2.5648 2.215 2.215 2.242 2.127 2.375 2,551,762 2.2725 -3.85%
2021-03-05 0 2.600 2.600 2.610 2.580 2.720 485,000 1,277,010 2.6330 2.304 2.304 2.313 2.286 2.410 547,370 2.3330 -4.06%
2021-03-04 0 2.710 2.680 2.710 2.680 2.840 712,000 1,965,200 2.7601 2.401 2.375 2.401 2.375 2.516 803,562 2.4456 -4.58%
2021-03-03 0 2.840 2.800 2.840 2.780 2.880 794,000 2,246,640 2.8295 2.516 2.481 2.516 2.463 2.552 896,107 2.5071 0.71%
2021-03-02 0 2.820 2.790 2.820 2.790 2.890 623,000 1,770,320 2.8416 2.499 2.472 2.499 2.472 2.561 703,117 2.5178 0.00%
2021-03-01 0 2.820 2.820 2.840 2.590 2.840 568,000 1,555,080 2.7378 2.499 2.499 2.516 2.295 2.516 641,044 2.4259 6.02%
2021-02-26 0 2.660 2.610 2.660 2.460 2.660 3,652,000 9,215,790 2.5235 2.357 2.313 2.357 2.180 2.357 4,121,643 2.2360 0.38%
2021-02-25 0 2.650 2.630 2.650 2.620 2.660 2,091,000 5,505,600 2.6330 2.348 2.330 2.348 2.321 2.357 2,359,900 2.3330 1.53%
2021-02-24 0 2.610 2.600 2.610 2.600 2.820 1,808,000 5,000,930 2.7660 2.313 2.304 2.313 2.304 2.499 2,040,507 2.4508 -6.45%
2021-02-23 0 2.790 2.780 2.790 2.780 2.910 856,000 2,432,790 2.8420 2.472 2.463 2.472 2.463 2.578 966,081 2.5182 -3.79%
2021-02-22 0 2.900 2.870 2.900 2.860 2.970 530,000 1,532,170 2.8909 2.570 2.543 2.570 2.534 2.632 598,157 2.5615 -1.02%
2021-02-19 0 2.930 2.890 2.930 2.860 3.000 684,000 1,998,570 2.9219 2.596 2.561 2.596 2.534 2.658 771,962 2.5890 -2.01%
2021-02-18 0 2.990 2.960 2.990 2.970 3.080 699,000 2,110,310 3.0190 2.649 2.623 2.649 2.632 2.729 788,891 2.6750 -5.08%
2021-02-17 0 3.150 3.080 3.150 3.080 3.210 645,000 2,015,760 3.1252 2.791 2.729 2.791 2.729 2.844 727,946 2.7691 -1.56%
2021-02-16 0 3.200 3.170 3.200 3.160 3.270 468,000 1,505,510 3.2169 2.835 2.809 2.835 2.800 2.897 528,184 2.8504 0.63%
2021-02-11 0 3.180 3.160 3.180 3.110 3.220 649,000 2,051,650 3.1612 2.818 2.800 2.818 2.756 2.853 732,461 2.8010 1.60%
2021-02-10 0 3.130 3.080 3.130 3.030 3.140 1,031,000 3,184,290 3.0885 2.773 2.729 2.773 2.685 2.782 1,163,585 2.7366 2.96%
2021-02-09 0 3.040 3.040 3.050 3.030 3.190 1,347,000 4,213,940 3.1284 2.694 2.694 2.702 2.685 2.827 1,520,223 2.7719 -3.80%
2021-02-08 0 3.160 3.150 3.160 2.970 3.210 2,846,000 8,857,420 3.1122 2.800 2.791 2.800 2.632 2.844 3,211,992 2.7576 6.40%
2021-02-05 0 2.970 2.970 2.980 2.950 3.020 814,000 2,435,790 2.9924 2.632 2.632 2.640 2.614 2.676 918,679 2.6514 1.37%
2021-02-04 0 2.930 2.930 2.990 2.870 3.010 943,000 2,765,350 2.9325 2.596 2.596 2.649 2.543 2.667 1,064,269 2.5984 -2.33%
2021-02-03 0 3.000 2.980 3.000 2.890 3.010 1,091,000 3,226,670 2.9575 2.658 2.640 2.658 2.561 2.667 1,231,301 2.6205 0.00%
2021-02-02 0 3.000 2.950 3.000 2.840 3.000 1,672,000 4,902,360 2.9320 2.658 2.614 2.658 2.516 2.658 1,887,017 2.5979 4.53%
2021-02-01 0 2.870 2.850 2.870 2.790 2.880 867,000 2,439,770 2.8140 2.543 2.525 2.543 2.472 2.552 978,495 2.4934 2.50%
2021-01-29 0 2.800 2.800 2.840 2.770 2.920 1,172,000 3,346,440 2.8553 2.481 2.481 2.516 2.454 2.587 1,322,718 2.5300 -0.36%
2021-01-28 0 2.810 2.780 2.810 2.780 2.920 1,133,000 3,193,250 2.8184 2.490 2.463 2.490 2.463 2.587 1,278,702 2.4973 -3.10%
2021-01-27 0 2.900 2.850 2.900 2.860 2.970 1,008,000 2,925,420 2.9022 2.570 2.525 2.570 2.534 2.632 1,137,628 2.5715 -0.68%
2021-01-26 0 2.920 2.920 2.970 2.910 3.070 980,000 2,903,400 2.9627 2.587 2.587 2.632 2.578 2.720 1,106,027 2.6251 -5.19%
2021-01-25 0 3.080 3.060 3.080 2.960 3.080 741,000 2,233,910 3.0147 2.729 2.711 2.729 2.623 2.729 836,292 2.6712 2.33%
2021-01-22 0 3.010 2.980 3.010 2.980 3.070 812,000 2,437,590 3.0020 2.667 2.640 2.667 2.640 2.720 916,422 2.6599 -1.31%
2021-01-21 0 3.050 3.020 3.050 3.010 3.130 988,000 3,027,620 3.0644 2.702 2.676 2.702 2.667 2.773 1,115,056 2.7152 -1.61%
2021-01-20 0 3.100 3.100 3.110 3.100 3.190 1,040,000 3,279,530 3.1534 2.747 2.747 2.756 2.747 2.827 1,173,743 2.7941 -3.73%
2021-01-19 0 3.220 3.190 3.220 3.160 3.270 1,186,000 3,817,940 3.2192 2.853 2.827 2.853 2.800 2.897 1,338,518 2.8524 2.55%
2021-01-18 0 3.140 3.120 3.140 3.070 3.180 1,271,000 3,963,240 3.1182 2.782 2.764 2.782 2.720 2.818 1,434,449 2.7629 -0.63%
2021-01-15 0 3.160 3.150 3.160 3.110 3.190 1,261,000 3,981,950 3.1578 2.800 2.791 2.800 2.756 2.827 1,423,163 2.7980 -0.32%
2021-01-14 0 3.170 3.160 3.170 3.060 3.200 1,809,000 5,672,360 3.1356 2.809 2.800 2.809 2.711 2.835 2,041,635 2.7783 3.59%
2021-01-13 0 3.060 3.060 3.120 3.060 3.170 776,000 2,407,200 3.1021 2.711 2.711 2.764 2.711 2.809 875,793 2.7486 -2.24%
2021-01-12 0 3.130 3.120 3.130 3.100 3.170 1,001,000 3,139,660 3.1365 2.773 2.764 2.773 2.747 2.809 1,129,727 2.7791 0.97%
2021-01-11 0 3.100 3.070 3.110 3.070 3.230 1,137,000 3,581,650 3.1501 2.747 2.720 2.756 2.720 2.862 1,283,217 2.7911 -3.43%
2021-01-08 0 3.210 3.160 3.210 3.010 3.210 1,753,000 5,421,350 3.0926 2.844 2.800 2.844 2.667 2.844 1,978,434 2.7402 4.56%
2021-01-07 0 3.070 3.070 3.110 3.070 3.240 1,184,000 3,703,320 3.1278 2.720 2.720 2.756 2.720 2.871 1,336,261 2.7714 -4.06%
2021-01-06 0 3.200 3.200 3.230 3.200 3.450 739,000 2,398,450 3.2455 2.835 2.835 2.862 2.835 3.057 834,035 2.8757 -3.32%
2021-01-05 0 3.310 3.290 3.310 3.290 3.480 959,000 3,210,460 3.3477 2.933 2.915 2.933 2.915 3.083 1,082,326 2.9663 -2.93%
2021-01-04 0 3.410 3.390 3.410 3.380 3.490 1,249,000 4,270,070 3.4188 3.021 3.004 3.021 2.995 3.092 1,409,620 3.0292 0.00%
2020-12-31 0 3.410 3.410 3.450 3.410 3.500 1,044,000 3,597,500 3.4459 3.021 3.021 3.057 3.021 3.101 1,178,257 3.0532 -1.16%
2020-12-30 0 3.450 3.430 3.450 3.130 3.470 2,545,995 8,528,093 3.3496 3.057 3.039 3.057 2.773 3.075 2,873,407 2.9679 9.18%
2020-12-29 0 3.160 3.110 3.160 3.120 3.420 2,976,000 9,670,810 3.2496 2.800 2.756 2.800 2.764 3.030 3,358,710 2.8793 -6.51%
2020-12-28 0 3.380 3.370 3.380 3.290 3.430 2,985,000 9,992,580 3.3476 2.995 2.986 2.995 2.915 3.039 3,368,868 2.9662 0.30%
2020-12-24 0 3.370 3.350 3.360 3.330 3.390 497,000 1,670,180 3.3605 2.986 2.968 2.977 2.951 3.004 560,914 2.9776 -1.46%
2020-12-23 0 3.420 3.390 3.420 3.330 3.420 1,146,000 3,862,570 3.3705 3.030 3.004 3.030 2.951 3.030 1,293,374 2.9864 1.18%
2020-12-22 0 3.380 3.350 3.380 3.350 3.530 1,951,000 6,656,020 3.4116 2.995 2.968 2.995 2.968 3.128 2,201,896 3.0229 -3.43%
2020-12-21 0 3.500 3.470 3.500 3.470 3.530 1,938,000 6,782,720 3.4999 3.101 3.075 3.101 3.075 3.128 2,187,225 3.1011 1.16%
2020-12-18 0 3.460 3.460 3.470 3.460 3.530 1,004,000 3,507,770 3.4938 3.066 3.066 3.075 3.066 3.128 1,133,113 3.0957 -0.86%
2020-12-17 0 3.490 3.460 3.490 3.420 3.560 1,383,000 4,802,050 3.4722 3.092 3.066 3.092 3.030 3.154 1,560,852 3.0766 0.87%
2020-12-16 0 3.460 3.450 3.460 3.360 3.470 1,820,000 6,241,200 3.4292 3.066 3.057 3.066 2.977 3.075 2,054,050 3.0385 3.28%
2020-12-15 0 3.350 3.340 3.350 3.280 3.560 3,790,000 12,767,530 3.3687 2.968 2.959 2.968 2.906 3.154 4,277,390 2.9849 -2.05%
2020-12-14 0 3.420 3.420 3.440 3.190 3.450 5,413,000 18,258,030 3.3730 3.030 3.030 3.048 2.827 3.057 6,109,105 2.9887 7.89%
2020-12-11 0 3.170 3.160 3.170 3.160 3.300 3,001,000 9,588,650 3.1952 2.809 2.800 2.809 2.800 2.924 3,386,925 2.8311 -1.25%
2020-12-10 0 3.210 3.210 3.220 3.190 3.310 4,410,000 14,297,400 3.2420 2.844 2.844 2.853 2.827 2.933 4,977,121 2.8726 -2.43%
2020-12-09 0 3.290 3.260 3.290 3.180 3.290 2,904,000 9,374,340 3.2281 2.915 2.889 2.915 2.818 2.915 3,277,451 2.8603 2.81%
2020-12-08 0 3.200 3.170 3.200 3.050 3.220 3,534,000 11,238,310 3.1801 2.835 2.809 2.835 2.702 2.853 3,988,468 2.8177 3.90%
2020-12-07 0 3.080 3.070 3.080 3.070 3.140 1,718,000 5,323,820 3.0988 2.729 2.720 2.729 2.720 2.782 1,938,933 2.7457 0.33%
2020-12-04 0 3.070 3.070 3.090 2.980 3.120 3,504,000 10,725,600 3.0610 2.720 2.720 2.738 2.640 2.764 3,954,610 2.7122 3.02%
2020-12-03 0 2.980 2.980 3.000 2.880 3.010 2,804,000 8,313,790 2.9650 2.640 2.640 2.658 2.552 2.667 3,164,591 2.6271 2.76%
2020-12-02 0 2.900 2.870 2.900 2.840 2.900 1,555,000 4,456,170 2.8657 2.570 2.543 2.570 2.516 2.570 1,754,971 2.5392 2.47%
2020-12-01 0 2.830 2.830 2.840 2.770 2.850 1,832,000 5,146,290 2.8091 2.508 2.508 2.516 2.454 2.525 2,067,593 2.4890 2.17%
2020-11-30 0 2.770 2.750 2.770 2.720 2.800 963,000 2,662,850 2.7652 2.454 2.437 2.454 2.410 2.481 1,086,841 2.4501 2.59%
2020-11-27 0 2.700 2.700 2.720 2.700 2.790 2,451,000 6,686,080 2.7279 2.392 2.392 2.410 2.392 2.472 2,766,196 2.4171 -2.88%
2020-11-26 0 2.780 2.780 2.830 2.780 2.920 1,839,000 5,268,500 2.8649 2.463 2.463 2.508 2.463 2.587 2,075,493 2.5384 -4.14%
2020-11-25 0 2.900 2.870 2.910 2.810 2.920 1,749,000 5,029,120 2.8754 2.570 2.543 2.578 2.490 2.587 1,973,919 2.5478 2.47%
2020-11-24 0 2.830 2.790 2.830 2.680 2.840 2,654,000 7,295,130 2.7487 2.508 2.472 2.508 2.375 2.516 2,995,301 2.4355 4.04%
2020-11-23 0 2.720 2.720 2.740 2.720 2.890 2,748,000 7,679,720 2.7947 2.410 2.410 2.428 2.410 2.561 3,101,390 2.4762 -3.20%
2020-11-20 0 2.810 2.760 2.810 2.690 2.810 3,899,000 10,639,910 2.7289 2.490 2.446 2.490 2.383 2.490 4,400,407 2.4179 2.93%
2020-11-19 0 2.730 2.710 2.730 2.700 2.820 3,482,000 9,547,170 2.7419 2.419 2.401 2.419 2.392 2.499 3,929,781 2.4294 -0.73%
2020-11-18 0 2.750 2.750 2.760 2.710 2.810 2,660,000 7,366,180 2.7692 2.437 2.437 2.446 2.401 2.490 3,002,073 2.4537 1.10%
2020-11-17 0 2.720 2.710 2.720 2.670 2.960 2,287,000 6,295,860 2.7529 2.410 2.401 2.410 2.366 2.623 2,581,106 2.4392 -4.90%
2020-11-16 0 2.860 2.850 2.860 2.780 2.950 2,287,000 6,591,460 2.8821 2.534 2.525 2.534 2.463 2.614 2,581,106 2.5537 1.06%
2020-11-13 0 2.830 2.810 2.830 2.780 2.940 1,986,000 5,615,540 2.8276 2.508 2.490 2.508 2.463 2.605 2,241,397 2.5054 -2.41%
2020-11-12 0 2.900 2.850 2.900 2.840 2.950 2,220,000 6,382,990 2.8752 2.570 2.525 2.570 2.516 2.614 2,505,489 2.5476 0.00%
2020-11-11 0 2.900 2.900 2.920 2.900 3.190 2,219,000 6,673,650 3.0075 2.570 2.570 2.587 2.570 2.827 2,504,361 2.6648 -6.75%
2020-11-10 0 3.110 3.110 3.120 3.110 3.320 2,634,000 8,518,950 3.2342 2.756 2.756 2.764 2.756 2.942 2,972,729 2.8657 -4.89%
2020-11-09 0 3.270 3.240 3.270 3.030 3.270 2,676,000 8,514,170 3.1817 2.897 2.871 2.897 2.685 2.897 3,020,130 2.8191 7.57%
2020-11-06 0 3.040 3.040 3.050 3.000 3.150 2,193,000 6,716,080 3.0625 2.694 2.694 2.702 2.658 2.791 2,475,017 2.7135 -4.10%
2020-11-05 0 3.170 3.170 3.180 3.120 3.230 2,374,000 7,565,570 3.1868 2.809 2.809 2.818 2.764 2.862 2,679,294 2.8237 1.60%
2020-11-04 0 3.120 3.120 3.140 3.100 3.200 2,203,000 6,960,200 3.1594 2.764 2.764 2.782 2.747 2.835 2,486,303 2.7994 -0.32%
2020-11-03 0 3.130 3.130 3.150 2.950 3.190 2,916,000 9,099,140 3.1204 2.773 2.773 2.791 2.614 2.827 3,290,994 2.7649 4.33%
2020-11-02 0 3.000 2.980 3.000 2.890 3.020 1,882,000 5,597,630 2.9743 2.658 2.640 2.658 2.561 2.676 2,124,023 2.6354 2.74%
2020-10-30 0 2.920 2.900 2.920 2.860 3.040 2,625,000 7,770,460 2.9602 2.587 2.570 2.587 2.534 2.694 2,962,572 2.6229 0.69%
2020-10-29 0 2.900 2.900 2.920 2.880 3.020 3,027,000 8,899,000 2.9399 2.570 2.570 2.587 2.552 2.676 3,416,269 2.6049 -3.97%
2020-10-28 0 3.020 3.010 3.020 2.930 3.020 1,960,000 5,822,930 2.9709 2.676 2.667 2.676 2.596 2.676 2,212,054 2.6324 1.68%
2020-10-27 0 2.970 2.950 2.970 2.910 3.020 2,682,000 7,889,720 2.9417 2.632 2.614 2.632 2.578 2.676 3,026,902 2.6065 -1.00%
2020-10-23 0 3.000 2.990 3.000 2.970 3.140 3,201,000 9,717,400 3.0357 2.658 2.649 2.658 2.632 2.782 3,612,645 2.6898 -4.15%
2020-10-22 0 3.130 3.110 3.130 3.110 3.350 2,316,000 7,383,770 3.1882 2.773 2.756 2.773 2.756 2.968 2,613,835 2.8249 -4.86%
2020-10-21 0 3.290 3.260 3.290 3.260 3.410 3,168,000 10,595,600 3.3446 2.915 2.889 2.915 2.889 3.021 3,575,401 2.9635 -1.79%
2020-10-20 0 3.350 3.330 3.350 3.100 3.400 2,731,000 8,914,620 3.2642 2.968 2.951 2.968 2.747 3.013 3,082,203 2.8923 6.01%
2020-10-19 0 3.160 3.120 3.160 3.080 3.230 1,742,000 5,489,540 3.1513 2.800 2.764 2.800 2.729 2.862 1,966,019 2.7922 -1.25%
2020-10-16 0 3.200 3.190 3.200 2.980 3.200 2,504,000 7,772,420 3.1040 2.835 2.827 2.835 2.640 2.835 2,826,011 2.7503 6.67%
2020-10-15 0 3.000 2.980 3.000 2.980 3.200 2,501,000 7,573,650 3.0282 2.658 2.640 2.658 2.640 2.835 2,822,626 2.6832 -4.15%
2020-10-14 0 3.130 3.110 3.130 3.110 3.190 1,834,000 5,778,710 3.1509 2.773 2.756 2.773 2.756 2.827 2,069,850 2.7918 -0.63%
2020-10-12 0 3.150 3.120 3.150 2.880 3.160 3,771,000 11,464,920 3.0403 2.791 2.764 2.791 2.552 2.800 4,255,946 2.6939 8.62%
2020-10-09 0 2.900 2.890 2.900 2.730 2.920 2,284,000 6,421,920 2.8117 2.570 2.561 2.570 2.419 2.587 2,577,720 2.4913 5.07%
2020-10-08 0 2.760 2.760 2.780 2.750 2.920 2,269,000 6,356,100 2.8013 2.446 2.446 2.463 2.437 2.587 2,560,791 2.4821 -3.83%
2020-10-07 0 2.870 2.870 2.900 2.840 2.990 1,124,000 3,272,140 2.9112 2.543 2.543 2.570 2.516 2.649 1,268,545 2.5794 -2.71%
2020-10-06 0 2.950 2.930 2.950 2.920 3.090 2,702,000 8,079,720 2.9903 2.614 2.596 2.614 2.587 2.738 3,049,474 2.6495 -1.67%
2020-10-05 0 3.000 3.000 3.010 2.870 3.070 2,448,000 7,287,330 2.9769 2.658 2.658 2.667 2.543 2.720 2,762,810 2.6377 4.17%
2020-09-30 0 2.880 2.880 2.890 2.770 2.890 1,439,000 4,102,790 2.8511 2.552 2.552 2.561 2.454 2.561 1,624,054 2.5263 3.97%
2020-09-29 0 2.770 2.770 2.800 2.700 2.800 1,884,000 5,203,960 2.7622 2.454 2.454 2.481 2.392 2.481 2,126,280 2.4474 1.84%
2020-09-28 0 2.720 2.700 2.710 2.460 2.740 2,529,000 6,663,560 2.6349 2.410 2.392 2.401 2.180 2.428 2,854,226 2.3346 8.37%
2020-09-25 0 2.510 2.480 2.510 2.390 2.540 2,180,000 5,396,770 2.4756 2.224 2.197 2.224 2.118 2.251 2,460,345 2.1935 4.58%
2020-09-24 0 2.400 2.400 2.450 2.380 2.530 1,485,000 3,626,100 2.4418 2.127 2.127 2.171 2.109 2.242 1,675,969 2.1636 -4.76%
2020-09-23 0 2.520 2.510 2.520 2.370 2.550 2,203,000 5,440,530 2.4696 2.233 2.224 2.233 2.100 2.259 2,486,303 2.1882 5.00%
2020-09-22 0 2.400 2.330 2.400 2.340 2.610 1,718,000 4,157,190 2.4198 2.127 2.065 2.127 2.073 2.313 1,938,933 2.1441 -1.23%
2020-09-21 0 2.430 2.380 2.430 2.380 2.560 1,708,000 4,184,250 2.4498 2.153 2.109 2.153 2.109 2.268 1,927,647 2.1707 -5.45%
2020-09-18 0 2.570 2.520 2.570 2.450 2.570 2,726,000 6,855,790 2.5150 2.277 2.233 2.277 2.171 2.277 3,076,560 2.2284 4.47%
2020-09-17 0 2.460 2.460 2.510 2.460 2.750 2,468,000 6,287,050 2.5474 2.180 2.180 2.224 2.180 2.437 2,785,382 2.2572 -10.55%
2020-09-16 0 2.750 2.750 2.780 2.750 2.900 2,165,000 6,117,860 2.8258 2.437 2.437 2.463 2.437 2.570 2,443,416 2.5038 -3.17%
2020-09-15 0 2.840 2.840 2.880 2.810 2.920 2,354,000 6,752,650 2.8686 2.516 2.516 2.552 2.490 2.587 2,656,722 2.5417 -0.35%
2020-09-14 0 2.850 2.810 2.850 2.650 2.850 2,445,000 6,729,510 2.7524 2.525 2.490 2.525 2.348 2.525 2,759,424 2.4387 4.40%
2020-09-11 0 2.730 2.680 2.730 2.600 2.730 2,639,000 7,027,320 2.6629 2.419 2.375 2.419 2.304 2.419 2,978,372 2.3594 6.64%
2020-09-10 0 2.560 2.560 2.590 2.540 2.620 2,039,000 5,262,940 2.5811 2.268 2.268 2.295 2.251 2.321 2,301,213 2.2870 0.79%
2020-09-09 0 2.540 2.530 2.590 2.540 2.740 2,866,000 7,450,960 2.5998 2.251 2.242 2.295 2.251 2.428 3,234,564 2.3035 -7.64%
2020-09-08 0 2.750 2.700 2.750 2.560 2.750 2,678,000 7,162,650 2.6746 2.437 2.392 2.437 2.268 2.437 3,022,388 2.3699 5.77%
2020-09-07 0 2.600 2.560 2.610 2.480 2.640 3,246,000 8,269,600 2.5476 2.304 2.268 2.313 2.197 2.339 3,663,432 2.2573 3.17%
2020-09-04 0 2.520 2.470 2.520 2.460 2.700 3,651,000 9,280,230 2.5418 2.233 2.189 2.233 2.180 2.392 4,120,514 2.2522 -5.97%
2020-09-03 0 2.680 2.630 2.680 2.630 2.750 2,577,000 6,949,230 2.6966 2.375 2.330 2.375 2.330 2.437 2,908,399 2.3894 1.13%
2020-09-02 0 2.650 2.640 2.650 2.640 2.720 2,672,000 7,167,600 2.6825 2.348 2.339 2.348 2.339 2.410 3,015,616 2.3768 -0.75%
2020-09-01 0 2.670 2.630 2.670 2.520 2.670 3,025,000 7,832,130 2.5891 2.366 2.330 2.366 2.233 2.366 3,414,011 2.2941 6.80%
2020-08-31 0 2.500 2.450 2.500 2.360 2.500 2,438,000 5,960,230 2.4447 2.215 2.171 2.215 2.091 2.215 2,751,524 2.1662 4.60%
2020-08-28 0 2.390 2.350 2.400 2.320 2.470 1,746,000 4,112,430 2.3553 2.118 2.082 2.127 2.056 2.189 1,970,534 2.0870 -0.83%
2020-08-27 0 2.410 2.370 2.410 2.350 2.640 1,772,000 4,378,060 2.4707 2.135 2.100 2.135 2.082 2.339 1,999,877 2.1892 -5.86%
2020-08-26 0 2.560 2.560 2.580 2.560 2.770 1,762,000 4,637,650 2.6320 2.268 2.268 2.286 2.268 2.454 1,988,591 2.3321 -0.39%
2020-08-25 0 2.570 2.540 2.570 2.360 2.570 1,900,000 4,668,790 2.4573 2.277 2.251 2.277 2.091 2.277 2,144,338 2.1773 7.53%
2020-08-24 0 2.390 2.340 2.390 2.200 2.390 2,443,000 5,640,830 2.3090 2.118 2.073 2.118 1.949 2.118 2,757,167 2.0459 9.63%
2020-08-21 0 2.180 2.170 2.200 2.040 2.190 2,342,000 4,962,450 2.1189 1.932 1.923 1.949 1.808 1.940 2,643,178 1.8775 6.34%
2020-08-20 0 2.050 2.040 2.080 2.040 2.100 598,000 1,235,220 2.0656 1.816 1.808 1.843 1.808 1.861 674,902 1.8302 -0.49%
2020-08-19 0 2.060 2.040 2.070 2.020 2.070 709,000 1,446,149 2.0397 1.825 1.808 1.834 1.790 1.834 800,177 1.8073 3.00%
2020-08-18 0 2.000 1.990 2.000 1.990 2.050 1,130,000 2,287,450 2.0243 1.772 1.763 1.772 1.763 1.816 1,275,317 1.7936 -2.44%
2020-08-17 0 2.050 1.990 2.050 2.000 2.100 1,295,000 2,625,320 2.0273 1.816 1.763 1.816 1.772 1.861 1,461,535 1.7963 0.99%
2020-08-14 0 2.030 1.970 2.030 1.920 2.040 4,120,000 8,218,280 1.9947 1.799 1.746 1.799 1.701 1.808 4,649,827 1.7674 5.51%
2020-08-13 0 2.000 1.970 2.000 1.850 2.000 5,585,000 10,865,850 1.9455 1.705 1.679 1.705 1.577 1.705 6,552,208 1.6583 4.17%
2020-08-12 0 1.920 1.880 1.930 1.790 1.930 4,567,000 8,497,880 1.8607 1.637 1.602 1.645 1.526 1.645 5,357,912 1.5860 4.35%
2020-08-11 0 1.840 1.800 1.850 1.680 1.930 5,302,000 9,405,230 1.7739 1.568 1.534 1.577 1.432 1.645 6,220,199 1.5120 5.75%
2020-08-10 0 1.740 1.740 1.760 1.690 1.780 930,000 1,593,710 1.7137 1.483 1.483 1.500 1.441 1.517 1,091,057 1.4607 -1.14%
2020-08-07 0 1.760 1.750 1.760 1.740 1.940 1,325,000 2,380,390 1.7965 1.500 1.492 1.500 1.483 1.654 1,554,463 1.5313 -7.37%
2020-08-06 0 1.900 1.870 1.900 1.850 2.030 648,000 1,233,400 1.9034 1.620 1.594 1.620 1.577 1.730 760,220 1.6224 -3.55%
2020-08-05 0 1.970 1.940 1.990 1.950 2.010 385,000 759,880 1.9737 1.679 1.654 1.696 1.662 1.713 451,674 1.6824 -1.50%
2020-08-04 0 2.000 2.020 2.040 1.980 2.050 454,000 911,480 2.0077 1.705 1.722 1.739 1.688 1.747 532,624 1.7113 -0.50%
2020-08-03 0 2.010 2.000 2.010 1.960 2.070 1,152,000 2,315,920 2.0103 1.713 1.705 1.713 1.671 1.764 1,351,503 1.7136 3.08%
2020-07-31 0 1.950 1.920 1.950 1.930 1.980 413,000 804,370 1.9476 1.662 1.637 1.662 1.645 1.688 484,523 1.6601 0.00%
2020-07-30 0 1.950 1.900 1.950 1.920 2.000 538,000 1,057,760 1.9661 1.662 1.620 1.662 1.637 1.705 631,171 1.6759 -0.51%
2020-07-29 0 1.960 1.930 1.970 1.910 1.970 536,000 1,036,790 1.9343 1.671 1.645 1.679 1.628 1.679 628,824 1.6488 1.03%
2020-07-28 0 1.940 1.920 1.960 1.870 1.980 720,000 1,384,180 1.9225 1.654 1.637 1.671 1.594 1.688 844,689 1.6387 3.74%
2020-07-27 0 1.870 1.840 1.870 1.850 1.940 857,060 1,619,621 1.8897 1.594 1.568 1.594 1.577 1.654 1,005,485 1.6108 1.63%
2020-07-24 0 1.840 1.800 1.850 1.800 2.000 586,000 1,097,600 1.8730 1.568 1.534 1.577 1.534 1.705 687,483 1.5965 -8.46%
2020-07-23 0 2.010 2.000 2.010 2.010 2.100 533,000 1,087,110 2.0396 1.713 1.705 1.713 1.713 1.790 625,305 1.7385 -0.99%
2020-07-22 0 2.030 2.020 2.030 2.010 2.080 502,000 1,024,650 2.0411 1.730 1.722 1.730 1.713 1.773 588,936 1.7398 -2.87%
2020-07-21 0 2.090 2.080 2.090 1.950 2.120 667,000 1,354,290 2.0304 1.781 1.773 1.781 1.662 1.807 782,511 1.7307 7.73%
2020-07-20 0 1.940 1.930 1.960 1.910 2.010 627,000 1,226,280 1.9558 1.654 1.645 1.671 1.628 1.713 735,584 1.6671 -3.96%
2020-07-17 0 2.020 2.000 2.040 1.970 2.060 539,000 1,080,000 2.0037 1.722 1.705 1.739 1.679 1.756 632,344 1.7079 4.66%
2020-07-16 0 1.930 1.920 1.940 1.930 2.110 715,000 1,419,430 1.9852 1.645 1.637 1.654 1.645 1.799 838,823 1.6922 0.00%
2020-07-15 0 1.930 1.920 1.960 1.930 2.060 1,094,000 2,186,730 1.9988 1.645 1.637 1.671 1.645 1.756 1,283,459 1.7038 -1.53%
2020-07-14 0 1.960 1.950 2.000 1.960 2.170 929,000 1,915,580 2.0620 1.671 1.662 1.705 1.671 1.850 1,089,884 1.7576 -7.11%
2020-07-13 0 2.110 2.100 2.110 2.070 2.180 1,073,000 2,270,810 2.1163 1.799 1.790 1.799 1.764 1.858 1,258,822 1.8039 1.44%
2020-07-10 0 2.080 2.070 2.100 2.080 2.210 737,000 1,570,730 2.1312 1.773 1.764 1.790 1.773 1.884 864,633 1.8166 -3.26%
2020-07-09 0 2.150 2.140 2.170 2.030 2.170 1,328,000 2,792,090 2.1025 1.833 1.824 1.850 1.730 1.850 1,557,983 1.7921 3.37%
2020-07-08 0 2.080 2.070 2.110 2.080 2.160 492,000 1,045,520 2.1250 1.773 1.764 1.799 1.773 1.841 577,204 1.8114 -2.35%
2020-07-07 0 2.130 2.100 2.130 2.100 2.170 1,065,000 2,266,960 2.1286 1.816 1.790 1.816 1.790 1.850 1,249,436 1.8144 -0.47%
2020-07-06 0 2.140 2.130 2.140 2.100 2.190 906,000 1,948,500 2.1507 1.824 1.816 1.824 1.790 1.867 1,062,901 1.8332 1.90%
2020-07-03 0 2.100 2.070 2.100 1.990 2.100 808,000 1,643,020 2.0334 1.790 1.764 1.790 1.696 1.790 947,929 1.7333 4.48%
2020-07-02 0 2.010 2.000 2.050 1.970 2.050 684,000 1,381,610 2.0199 1.713 1.705 1.747 1.679 1.747 802,455 1.7217 5.79%
2020-06-30 0 1.900 1.880 1.910 1.830 1.920 585,000 1,096,320 1.8741 1.620 1.602 1.628 1.560 1.637 686,310 1.5974 3.83%
2020-06-29 0 1.830 1.830 1.850 1.820 1.880 687,000 1,259,140 1.8328 1.560 1.560 1.577 1.551 1.602 805,974 1.5623 -2.14%
2020-06-26 0 1.870 1.850 1.880 1.860 1.960 1,038,000 1,943,100 1.8720 1.594 1.577 1.602 1.585 1.671 1,217,760 1.5956 -4.10%
2020-06-24 0 1.950 1.930 1.960 1.950 2.070 768,000 1,548,490 2.0163 1.662 1.645 1.671 1.662 1.764 901,002 1.7186 -4.41%
2020-06-23 0 2.040 2.040 2.050 2.040 2.110 1,288,000 2,666,680 2.0704 1.739 1.739 1.747 1.739 1.799 1,511,055 1.7648 -2.39%
2020-06-22 0 2.090 2.080 2.090 2.060 2.110 1,490,000 3,106,830 2.0851 1.781 1.773 1.781 1.756 1.799 1,748,038 1.7773 2.45%
2020-06-19 0 2.040 2.030 2.050 2.020 2.100 623,000 1,286,420 2.0649 1.739 1.730 1.747 1.722 1.790 730,891 1.7601 0.49%
2020-06-18 0 2.030 2.010 2.070 2.000 2.060 780,000 1,585,980 2.0333 1.730 1.713 1.764 1.705 1.756 915,080 1.7332 -0.49%
2020-06-17 0 2.040 2.030 2.040 2.010 2.070 1,488,000 3,028,160 2.0351 1.739 1.730 1.739 1.713 1.764 1,745,691 1.7346 0.49%
2020-06-16 0 2.030 2.020 2.030 1.990 2.070 1,376,000 2,807,080 2.0400 1.730 1.722 1.730 1.696 1.764 1,614,295 1.7389 4.10%
2020-06-15 0 1.950 1.910 1.980 1.850 1.980 948,000 1,831,880 1.9324 1.662 1.628 1.688 1.577 1.688 1,112,174 1.6471 6.56%
2020-06-12 0 1.830 1.820 1.860 1.820 1.860 633,000 1,164,290 1.8393 1.560 1.551 1.585 1.551 1.585 742,623 1.5678 -0.54%
2020-06-11 0 1.840 1.830 1.850 1.800 1.850 713,000 1,303,850 1.8287 1.568 1.560 1.577 1.534 1.577 836,477 1.5587 2.79%
2020-06-10 0 1.790 1.790 1.820 1.750 1.840 1,051,000 1,878,940 1.7878 1.526 1.526 1.551 1.492 1.568 1,233,012 1.5239 -1.10%
2020-06-09 0 1.810 1.770 1.810 1.740 1.860 1,484,000 2,713,290 1.8284 1.543 1.509 1.543 1.483 1.585 1,740,999 1.5585 5.23%
2020-06-08 0 1.720 1.720 1.740 1.650 1.730 1,088,000 1,847,410 1.6980 1.466 1.466 1.483 1.406 1.475 1,276,419 1.4473 4.24%
2020-06-05 0 1.650 1.600 1.650 1.510 1.650 1,200,000 1,869,640 1.5580 1.406 1.364 1.406 1.287 1.406 1,407,816 1.3280 7.84%
2020-06-04 0 1.530 1.470 1.530 1.490 1.530 1,008,000 1,510,260 1.4983 1.304 1.253 1.304 1.270 1.304 1,182,565 1.2771 -0.65%
2020-06-03 0 1.540 1.530 1.560 1.460 1.560 737,000 1,132,670 1.5369 1.313 1.304 1.330 1.244 1.330 864,633 1.3100 4.05%
2020-06-02 0 1.480 1.460 1.490 1.450 1.520 879,000 1,297,710 1.4763 1.262 1.244 1.270 1.236 1.296 1,031,225 1.2584 -3.90%
2020-06-01 0 1.540 1.520 1.540 1.500 1.560 712,000 1,088,530 1.5288 1.313 1.296 1.313 1.279 1.330 835,304 1.3032 -0.65%
2020-05-29 0 1.550 1.510 1.580 1.500 1.560 681,000 1,042,990 1.5316 1.321 1.287 1.347 1.279 1.330 798,935 1.3055 1.31%
2020-05-28 0 1.530 1.490 1.580 1.490 1.580 937,000 1,426,400 1.5223 1.304 1.270 1.347 1.270 1.347 1,099,269 1.2976 -1.92%
2020-05-27 0 1.560 1.520 1.560 1.510 1.590 896,000 1,378,020 1.5380 1.330 1.296 1.330 1.287 1.355 1,051,169 1.3109 0.00%
2020-05-26 0 1.560 1.540 1.600 1.520 1.600 837,000 1,302,980 1.5567 1.330 1.313 1.364 1.296 1.364 981,951 1.3269 -0.64%
2020-05-25 0 1.570 1.550 1.570 1.500 1.570 971,000 1,506,070 1.5511 1.338 1.321 1.338 1.279 1.338 1,139,157 1.3221 6.08%
2020-05-22 0 1.480 1.480 1.520 1.480 1.570 792,000 1,199,900 1.5150 1.262 1.262 1.296 1.262 1.338 929,158 1.2914 -6.33%
2020-05-21 0 1.580 1.540 1.580 1.530 1.660 2,379,000 3,807,580 1.6005 1.347 1.313 1.347 1.304 1.415 2,790,994 1.3642 1.94%
2020-05-20 0 1.550 1.550 1.560 1.430 1.560 1,084,000 1,632,470 1.5060 1.321 1.321 1.330 1.219 1.330 1,271,727 1.2837 6.90%
2020-05-19 0 1.450 1.440 1.470 1.350 1.470 931,000 1,330,810 1.4294 1.236 1.227 1.253 1.151 1.253 1,092,230 1.2184 5.07%
2020-05-18 0 1.380 1.390 1.400 1.290 1.400 745,000 1,011,550 1.3578 1.176 1.185 1.193 1.100 1.193 874,019 1.1574 8.66%
2020-05-15 0 1.270 1.240 1.280 1.230 1.300 635,000 801,730 1.2626 1.083 1.057 1.091 1.048 1.108 744,969 1.0762 1.60%
2020-05-14 0 1.250 1.230 1.270 1.210 1.270 351,000 435,540 1.2409 1.065 1.048 1.083 1.031 1.083 411,786 1.0577 2.46%
2020-05-13 0 1.220 1.210 1.230 1.190 1.260 570,000 701,550 1.2308 1.040 1.031 1.048 1.014 1.074 668,712 1.0491 0.83%
2020-05-12 0 1.210 1.210 1.220 1.150 1.230 455,000 542,070 1.1914 1.031 1.031 1.040 0.980 1.048 533,797 1.0155 2.54%
2020-05-11 0 1.180 1.180 1.190 1.120 1.180 1,084,000 1,241,920 1.1457 1.006 1.006 1.014 0.955 1.006 1,271,727 0.9766 2.61%
2020-05-08 0 1.150 1.140 1.150 1.130 1.150 437,000 495,650 1.1342 0.980 0.972 0.980 0.963 0.980 512,680 0.9668 0.88%
2020-05-07 0 1.140 1.120 1.140 1.120 1.140 337,000 378,900 1.1243 0.972 0.955 0.972 0.955 0.972 395,362 0.9584 0.00%
2020-05-06 0 1.140 1.120 1.140 1.110 1.160 251,000 280,660 1.1182 0.972 0.955 0.972 0.946 0.989 294,468 0.9531 -0.87%
2020-05-05 0 1.150 1.130 1.150 1.150 1.160 152,000 176,150 1.1589 0.980 0.963 0.980 0.980 0.989 178,323 0.9878 0.88%
2020-05-04 0 1.140 1.110 1.140 1.110 1.140 168,000 188,610 1.1227 0.972 0.946 0.972 0.946 0.972 197,094 0.9570 0.88%
2020-04-29 0 1.130 1.130 1.170 1.130 1.180 526,000 610,300 1.1603 0.963 0.963 0.997 0.963 1.006 617,093 0.9890 0.00%
2020-04-28 0 1.130 1.130 1.160 1.130 1.160 601,000 684,940 1.1397 0.963 0.963 0.989 0.963 0.989 705,081 0.9714 -2.59%
2020-04-27 0 1.160 1.150 1.160 1.150 1.240 836,000 999,630 1.1957 0.989 0.980 0.989 0.980 1.057 980,778 1.0192 -4.13%
2020-04-24 0 1.210 1.170 1.210 1.170 1.240 396,000 478,300 1.2078 1.031 0.997 1.031 0.997 1.057 464,579 1.0295 1.68%
2020-04-23 0 1.190 1.150 1.190 1.130 1.210 1,980,000 2,325,090 1.1743 1.014 0.980 1.014 0.963 1.031 2,322,896 1.0009 7.21%
2020-04-22 0 1.140 1.130 1.140 1.060 1.140 808,000 899,520 1.1133 0.946 0.938 0.946 0.880 0.946 973,549 0.9240 3.64%
2020-04-21 0 1.100 1.090 1.100 1.100 1.110 340,000 375,160 1.1034 0.913 0.905 0.913 0.913 0.921 409,662 0.9158 -0.90%
2020-04-20 0 1.110 1.100 1.110 1.110 1.130 287,000 319,140 1.1120 0.921 0.913 0.921 0.921 0.938 345,803 0.9229 0.00%
2020-04-17 0 1.110 1.110 1.120 1.110 1.130 951,000 1,067,390 1.1224 0.921 0.921 0.930 0.921 0.938 1,145,848 0.9315 -0.89%
2020-04-16 0 1.120 1.120 1.140 1.120 1.150 691,000 787,160 1.1392 0.930 0.930 0.946 0.930 0.954 832,577 0.9455 -2.61%
2020-04-15 0 1.150 1.120 1.150 1.120 1.160 1,230,000 1,405,470 1.1427 0.954 0.930 0.954 0.930 0.963 1,482,011 0.9484 0.88%
2020-04-14 0 1.140 1.130 1.140 1.120 1.170 2,641,000 3,015,590 1.1418 0.946 0.938 0.946 0.930 0.971 3,182,107 0.9477 1.79%
2020-04-09 0 1.120 1.120 1.140 1.090 1.170 969,000 1,102,680 1.1380 0.930 0.930 0.946 0.905 0.971 1,167,536 0.9445 0.90%
2020-04-08 0 1.110 1.110 1.140 1.110 1.160 1,115,000 1,272,760 1.1415 0.921 0.921 0.946 0.921 0.963 1,343,449 0.9474 -3.48%
2020-04-07 0 1.150 1.130 1.150 1.150 1.210 183,000 215,840 1.1795 0.954 0.938 0.954 0.954 1.004 220,494 0.9789 0.00%
2020-04-06 0 1.150 1.150 1.170 1.150 1.190 272,000 318,800 1.1721 0.954 0.954 0.971 0.954 0.988 327,729 0.9728 -5.74%
2020-04-03 0 1.220 1.150 1.220 1.140 1.220 254,000 303,180 1.1936 1.013 0.954 1.013 0.946 1.013 306,041 0.9907 1.67%
2020-04-02 0 1.200 1.140 1.160 1.110 1.200 332,000 391,210 1.1783 0.996 0.946 0.963 0.921 0.996 400,023 0.9780 4.35%
2020-04-01 0 1.150 1.110 1.150 1.120 1.190 121,000 137,810 1.1389 0.954 0.921 0.954 0.930 0.988 145,791 0.9453 -0.86%
2020-03-31 0 1.160 1.160 1.180 1.160 1.230 92,000 108,480 1.1791 0.963 0.963 0.979 0.963 1.021 110,850 0.9786 -4.92%
2020-03-30 0 1.220 1.170 1.220 1.160 1.230 149,000 179,040 1.2016 1.013 0.971 1.013 0.963 1.021 179,528 0.9973 0.00%
2020-03-27 0 1.220 1.190 1.220 1.180 1.250 422,000 518,280 1.2282 1.013 0.988 1.013 0.979 1.037 508,462 1.0193 -1.61%
2020-03-26 0 1.240 1.150 1.240 1.130 1.250 1,139,000 1,413,270 1.2408 1.029 0.954 1.029 0.938 1.037 1,372,367 1.0298 6.90%
2020-03-25 0 1.160 1.160 1.200 1.160 1.250 221,000 269,450 1.2192 0.963 0.963 0.996 0.963 1.037 266,280 1.0119 0.00%
2020-03-24 0 1.160 1.150 1.230 1.160 1.250 150,000 179,310 1.1954 0.963 0.954 1.021 0.963 1.037 180,733 0.9921 -0.85%
2020-03-23 0 1.170 1.170 1.200 1.130 1.230 100,000 118,190 1.1819 0.971 0.971 0.996 0.938 1.021 120,489 0.9809 -2.50%
2020-03-20 0 1.200 1.170 1.240 1.160 1.240 99,000 117,720 1.1891 0.996 0.971 1.029 0.963 1.029 119,284 0.9869 0.84%
2020-03-19 0 1.190 1.150 1.200 1.140 1.200 213,000 253,030 1.1879 0.988 0.954 0.996 0.946 0.996 256,641 0.9859 0.85%
2020-03-18 0 1.180 1.150 1.180 1.130 1.200 62,000 72,000 1.1613 0.979 0.954 0.979 0.938 0.996 74,703 0.9638 -1.67%
2020-03-17 0 1.200 1.170 1.200 1.160 1.250 65,000 77,730 1.1958 0.996 0.971 0.996 0.963 1.037 78,318 0.9925 -4.00%
2020-03-16 0 1.250 1.180 1.250 1.180 1.300 299,000 368,740 1.2332 1.037 0.979 1.037 0.979 1.079 360,261 1.0235 5.93%
2020-03-13 0 1.180 1.180 1.270 1.130 1.360 414,000 494,200 1.1937 0.979 0.979 1.054 0.938 1.129 498,823 0.9907 -6.35%
2020-03-12 0 1.260 1.260 1.280 1.260 1.380 368,000 494,980 1.3451 1.046 1.046 1.062 1.046 1.145 443,398 1.1163 -5.26%
2020-03-11 0 1.330 1.330 1.340 1.320 1.400 123,000 168,140 1.3670 1.104 1.104 1.112 1.096 1.162 148,201 1.1345 -1.48%
2020-03-10 0 1.350 1.320 1.350 1.320 1.390 184,748 250,519 1.3560 1.120 1.096 1.120 1.096 1.154 222,601 1.1254 2.27%
2020-03-09 0 1.320 1.320 1.400 1.300 1.440 245,000 332,750 1.3582 1.096 1.096 1.162 1.079 1.195 295,197 1.1272 -7.69%
2020-03-06 0 1.430 1.410 1.430 1.410 1.450 92,000 131,560 1.4300 1.187 1.170 1.187 1.170 1.203 110,850 1.1868 1.42%
2020-03-05 0 1.410 1.400 1.470 1.410 1.450 131,940 188,983 1.4323 1.170 1.162 1.220 1.170 1.203 158,973 1.1888 -1.40%
2020-03-04 0 1.430 1.430 1.470 1.430 1.500 92,000 133,950 1.4560 1.187 1.187 1.220 1.187 1.245 110,850 1.2084 -2.05%
2020-03-03 0 1.460 1.460 1.490 1.460 1.510 81,000 120,150 1.4833 1.212 1.212 1.237 1.212 1.253 97,596 1.2311 -2.01%
2020-03-02 0 1.490 1.480 1.490 1.480 1.500 83,000 123,710 1.4905 1.237 1.228 1.237 1.228 1.245 100,006 1.2370 0.68%
2020-02-28 0 1.480 1.460 1.480 1.460 1.500 102,000 150,630 1.4768 1.228 1.212 1.228 1.212 1.245 122,898 1.2256 0.68%
2020-02-27 0 1.470 1.470 1.480 1.470 1.510 118,000 175,390 1.4864 1.220 1.220 1.228 1.220 1.253 142,177 1.2336 -0.68%
2020-02-26 0 1.480 1.470 1.490 1.480 1.500 104,000 154,850 1.4889 1.228 1.220 1.237 1.228 1.245 125,308 1.2358 -0.67%
2020-02-25 0 1.490 1.470 1.500 1.490 1.520 237,000 355,280 1.4991 1.237 1.220 1.245 1.237 1.262 285,558 1.2442 2.76%
2020-02-24 0 1.450 1.450 1.550 1.450 1.530 144,000 212,150 1.4733 1.203 1.203 1.286 1.203 1.270 173,504 1.2227 -0.68%
2020-02-21 0 1.460 1.460 1.540 1.460 1.540 157,000 238,260 1.5176 1.212 1.212 1.278 1.212 1.278 189,167 1.2595 -2.01%
2020-02-20 0 1.490 1.490 1.520 1.480 1.520 90,000 135,160 1.5018 1.237 1.237 1.262 1.228 1.262 108,440 1.2464 -0.67%
2020-02-19 0 1.500 1.500 1.550 1.490 1.510 100,000 149,700 1.4970 1.245 1.245 1.286 1.237 1.253 120,489 1.2424 -0.66%
2020-02-18 0 1.510 1.500 1.550 1.510 1.570 84,000 129,210 1.5382 1.253 1.245 1.286 1.253 1.303 101,211 1.2766 -3.21%
2020-02-17 0 1.560 1.540 1.560 1.540 1.560 76,000 117,360 1.5442 1.295 1.278 1.295 1.278 1.295 91,571 1.2816 0.00%
2020-02-14 0 1.560 1.560 1.570 1.560 1.580 71,000 111,230 1.5666 1.295 1.295 1.303 1.295 1.311 85,547 1.3002 0.00%
2020-02-13 0 1.560 1.560 1.580 1.550 1.570 68,000 105,970 1.5584 1.295 1.295 1.311 1.286 1.303 81,932 1.2934 0.00%
2020-02-12 0 1.560 1.560 1.570 1.560 1.580 88,000 138,210 1.5706 1.295 1.295 1.303 1.295 1.311 106,030 1.3035 -2.50%
2020-02-11 0 1.600 1.570 1.610 1.600 1.620 165,000 264,640 1.6039 1.328 1.303 1.336 1.328 1.345 198,806 1.3311 0.00%
2020-02-10 0 1.600 1.550 1.610 1.570 1.600 449,000 711,870 1.5855 1.328 1.286 1.336 1.303 1.328 540,994 1.3159 0.63%
2020-02-07 0 1.590 1.550 1.600 1.520 1.590 92,000 141,370 1.5366 1.320 1.286 1.328 1.262 1.320 110,850 1.2753 6.00%
2020-02-06 0 1.500 1.480 1.530 1.440 1.540 229,000 332,260 1.4509 1.245 1.228 1.270 1.195 1.278 275,919 1.2042 1.35%
2020-02-05 0 1.480 1.460 1.550 1.410 1.480 258,000 371,680 1.4406 1.228 1.212 1.286 1.170 1.228 310,861 1.1956 1.37%
2020-02-04 0 1.460 1.460 1.480 1.450 1.480 164,000 239,070 1.4577 1.212 1.212 1.228 1.203 1.228 197,602 1.2099 -0.68%
2020-02-03 0 1.470 1.460 1.480 1.470 1.490 77,000 113,950 1.4799 1.220 1.212 1.228 1.220 1.237 92,776 1.2282 -0.68%
2020-01-31 0 1.480 1.480 1.500 1.480 1.510 123,000 184,380 1.4990 1.228 1.228 1.245 1.228 1.253 148,201 1.2441 -0.67%
2020-01-30 0 1.490 1.480 1.500 1.490 1.530 80,000 121,010 1.5126 1.237 1.228 1.245 1.237 1.270 96,391 1.2554 -1.97%
2020-01-29 0 1.520 1.500 1.530 1.520 1.580 213,000 332,980 1.5633 1.262 1.245 1.270 1.262 1.311 256,641 1.2975 -3.18%
2020-01-24 0 1.570 1.560 1.570 1.480 1.590 380,000 587,090 1.5450 1.303 1.295 1.303 1.228 1.320 457,857 1.2823 0.00%
2020-01-23 0 1.570 1.550 1.580 1.560 1.580 90,000 141,250 1.5694 1.303 1.286 1.311 1.295 1.311 108,440 1.3026 1.95%
2020-01-22 0 1.540 1.560 1.600 1.510 1.540 270,000 408,630 1.5134 1.278 1.295 1.328 1.253 1.278 325,320 1.2561 0.65%
2020-01-21 0 1.530 1.520 1.570 1.530 1.570 101,000 156,770 1.5522 1.270 1.262 1.303 1.270 1.303 121,694 1.2882 -3.77%
2020-01-20 0 1.590 1.560 1.590 1.560 1.630 289,000 464,420 1.6070 1.320 1.295 1.320 1.295 1.353 348,212 1.3337 -1.24%
2020-01-17 0 1.610 1.560 1.610 1.560 1.610 234,000 372,930 1.5937 1.336 1.295 1.336 1.295 1.336 281,944 1.3227 3.21%
2020-01-16 0 1.560 1.530 1.560 1.520 1.560 107,000 165,060 1.5426 1.295 1.270 1.295 1.262 1.295 128,923 1.2803 1.30%
2020-01-15 0 1.540 1.520 1.540 1.500 1.540 191,000 290,910 1.5231 1.278 1.262 1.278 1.245 1.278 230,133 1.2641 0.65%
2020-01-14 0 1.530 1.500 1.530 1.510 1.540 377,000 576,600 1.5294 1.270 1.245 1.270 1.253 1.278 454,242 1.2694 1.32%
2020-01-13 0 1.510 1.510 1.540 1.480 1.540 228,000 345,700 1.5162 1.253 1.253 1.278 1.228 1.278 274,714 1.2584 -1.31%
2020-01-10 0 1.530 1.530 1.560 1.530 1.570 85,000 132,070 1.5538 1.270 1.270 1.295 1.270 1.303 102,415 1.2896 -1.92%
2020-01-09 0 1.560 1.560 1.590 1.560 1.590 127,000 200,300 1.5772 1.295 1.295 1.320 1.295 1.320 153,021 1.3090 -2.50%
2020-01-08 0 1.600 1.600 1.610 1.600 1.640 78,000 125,710 1.6117 1.328 1.328 1.336 1.328 1.361 93,981 1.3376 -3.61%
2020-01-07 0 1.660 1.640 1.660 1.650 1.670 138,000 229,510 1.6631 1.378 1.361 1.378 1.369 1.386 166,274 1.3803 1.22%
2020-01-06 0 1.640 1.620 1.650 1.610 1.660 372,000 611,000 1.6425 1.361 1.345 1.369 1.336 1.378 448,218 1.3632 0.61%
2020-01-03 0 1.630 1.610 1.630 1.580 1.640 191,000 309,250 1.6191 1.353 1.336 1.353 1.311 1.361 230,133 1.3438 3.16%
2020-01-02 0 1.580 1.570 1.580 1.460 1.580 1,437,000 2,154,750 1.4995 1.311 1.303 1.311 1.212 1.311 1,731,423 1.2445 5.33%
2019-12-31 0 1.500 1.480 1.520 1.460 1.520 219,000 320,680 1.4643 1.245 1.228 1.262 1.212 1.262 263,870 1.2153 -1.96%
2019-12-30 0 1.530 1.460 1.530 1.450 1.530 157,000 230,160 1.4660 1.270 1.212 1.270 1.203 1.270 189,167 1.2167 3.38%
2019-12-27 0 1.480 1.480 1.540 1.470 1.550 166,000 247,480 1.4908 1.228 1.228 1.278 1.220 1.286 200,011 1.2373 -1.33%
2019-12-24 0 1.500 1.500 1.530 1.490 1.500 55,000 82,220 1.4949 1.245 1.245 1.270 1.237 1.245 66,269 1.2407 -3.23%
2019-12-23 0 1.550 1.510 1.550 1.500 1.550 311,000 473,680 1.5231 1.286 1.253 1.286 1.245 1.286 374,720 1.2641 1.97%
2019-12-20 0 1.520 1.500 1.510 1.500 1.540 107,000 163,460 1.5277 1.262 1.245 1.253 1.245 1.278 128,923 1.2679 0.66%
2019-12-19 0 1.510 1.480 1.500 1.470 1.530 69,000 104,230 1.5106 1.253 1.228 1.245 1.220 1.270 83,137 1.2537 2.72%
2019-12-18 0 1.470 1.470 1.520 1.460 1.560 90,000 132,660 1.4740 1.220 1.220 1.262 1.212 1.295 108,440 1.2234 -2.00%
2019-12-17 0 1.500 1.480 1.550 1.440 1.500 991,000 1,442,840 1.4559 1.245 1.228 1.286 1.195 1.245 1,194,043 1.2084 0.00%
2019-12-16 0 1.500 1.500 1.510 1.480 1.550 706,000 1,066,140 1.5101 1.245 1.245 1.253 1.228 1.286 850,650 1.2533 -2.60%
2019-12-13 0 1.540 1.520 1.540 1.530 1.550 165,000 253,660 1.5373 1.278 1.262 1.278 1.270 1.286 198,806 1.2759 -0.65%
2019-12-12 0 1.550 1.540 1.550 1.530 1.550 120,000 184,710 1.5393 1.286 1.278 1.286 1.270 1.286 144,586 1.2775 0.00%
2019-12-11 0 1.550 1.540 1.560 1.530 1.560 131,000 201,450 1.5378 1.286 1.278 1.295 1.270 1.295 157,840 1.2763 0.00%
2019-12-10 0 1.550 1.550 1.560 1.530 1.560 79,000 122,800 1.5544 1.286 1.286 1.295 1.270 1.295 95,186 1.2901 -2.52%
2019-12-09 0 1.590 1.570 1.610 1.570 1.610 223,000 357,710 1.6041 1.320 1.303 1.336 1.303 1.336 268,690 1.3313 3.92%
2019-12-06 0 1.530 1.540 1.620 1.530 1.630 149,000 234,000 1.5705 1.270 1.278 1.345 1.270 1.353 179,528 1.3034 -2.55%
2019-12-05 0 1.570 1.610 1.620 1.570 1.640 78,000 125,280 1.6062 1.303 1.336 1.345 1.303 1.361 93,981 1.3330 -1.87%
2019-12-04 0 1.600 1.590 1.640 1.570 1.630 72,000 113,850 1.5813 1.328 1.320 1.361 1.303 1.353 86,752 1.3124 0.63%
2019-12-03 0 1.590 1.570 1.610 1.570 1.640 141,000 222,340 1.5769 1.320 1.303 1.336 1.303 1.361 169,889 1.3087 0.00%
2019-12-02 0 1.590 1.580 1.600 1.590 1.600 74,000 118,040 1.5951 1.320 1.311 1.328 1.320 1.328 89,162 1.3239 -0.62%
2019-11-29 0 1.600 1.590 1.610 1.600 1.780 88,000 142,790 1.6226 1.328 1.320 1.336 1.328 1.477 106,030 1.3467 -3.61%
2019-11-28 0 1.660 1.610 1.670 1.660 1.680 110,000 183,690 1.6699 1.378 1.336 1.386 1.378 1.394 132,538 1.3859 0.61%
2019-11-27 0 1.650 1.610 1.650 1.620 1.650 149,000 242,000 1.6242 1.369 1.336 1.369 1.345 1.369 179,528 1.3480 1.85%
2019-11-26 0 1.620 1.620 1.720 1.620 1.700 347,000 572,210 1.6490 1.345 1.345 1.428 1.345 1.411 418,096 1.3686 -2.99%
2019-11-25 0 1.670 1.630 1.790 1.590 1.670 455,000 736,710 1.6191 1.386 1.353 1.486 1.320 1.386 548,224 1.3438 0.60%
2019-11-22 0 1.660 1.620 1.670 1.620 1.670 90,000 149,870 1.6652 1.378 1.345 1.386 1.345 1.386 108,440 1.3821 1.22%
2019-11-21 0 1.640 1.620 1.650 1.610 1.660 193,000 312,610 1.6197 1.361 1.345 1.369 1.336 1.378 232,543 1.3443 3.80%
2019-11-20 0 1.580 1.570 1.580 1.570 1.590 137,000 216,100 1.5774 1.311 1.303 1.311 1.303 1.320 165,070 1.3091 -1.25%
2019-11-19 0 1.600 1.600 1.640 1.600 1.660 638,000 1,052,140 1.6491 1.328 1.328 1.361 1.328 1.378 768,718 1.3687 -1.23%
2019-11-18 0 1.620 1.580 1.620 1.580 1.620 81,000 130,740 1.6141 1.345 1.311 1.345 1.311 1.345 97,596 1.3396 1.25%
2019-11-15 0 1.600 1.600 1.650 1.600 1.630 69,000 112,300 1.6275 1.328 1.328 1.369 1.328 1.353 83,137 1.3508 -2.44%
2019-11-14 0 1.640 1.580 1.640 1.610 1.660 109,000 176,920 1.6231 1.361 1.311 1.361 1.336 1.378 131,333 1.3471 0.61%
2019-11-13 0 1.630 1.580 1.630 1.600 1.660 169,000 274,640 1.6251 1.353 1.311 1.353 1.328 1.378 203,626 1.3487 3.82%
2019-11-12 0 1.570 1.570 1.580 1.560 1.610 68,000 108,660 1.5979 1.303 1.303 1.311 1.295 1.336 81,932 1.3262 -0.63%
2019-11-11 0 1.580 1.580 1.600 1.580 1.610 76,000 121,210 1.5949 1.311 1.311 1.328 1.311 1.336 91,571 1.3237 0.64%
2019-11-08 0 1.570 1.570 1.590 1.570 1.610 204,000 321,090 1.5740 1.303 1.303 1.320 1.303 1.336 245,797 1.3063 -1.87%
2019-11-07 0 1.600 1.560 1.600 1.560 1.630 141,000 223,950 1.5883 1.328 1.295 1.328 1.295 1.353 169,889 1.3182 -0.62%
2019-11-06 0 1.610 1.610 1.640 1.610 1.790 226,347 372,052 1.6437 1.336 1.336 1.361 1.336 1.486 272,723 1.3642 -1.83%
2019-11-05 0 1.640 1.620 1.690 1.620 1.920 172,000 293,210 1.7047 1.361 1.345 1.403 1.345 1.594 207,241 1.4148 -2.38%
2019-11-04 0 1.680 1.600 1.680 1.580 1.710 231,000 381,210 1.6503 1.394 1.328 1.394 1.311 1.419 278,329 1.3696 3.70%
2019-11-01 0 1.620 1.600 1.630 1.620 1.630 105,000 170,200 1.6210 1.345 1.328 1.353 1.345 1.353 126,513 1.3453 1.25%
2019-10-31 0 1.600 1.580 1.630 1.560 1.630 76,000 122,350 1.6099 1.328 1.311 1.353 1.295 1.353 91,571 1.3361 2.56%
2019-10-30 0 1.560 1.540 1.590 1.540 1.600 245,000 382,190 1.5600 1.295 1.278 1.320 1.278 1.328 295,197 1.2947 -0.64%
2019-10-29 0 1.570 1.570 1.620 1.540 1.600 236,000 369,630 1.5662 1.303 1.303 1.345 1.278 1.328 284,353 1.2999 0.00%
2019-10-28 0 1.570 1.570 1.650 1.560 1.650 137,000 218,780 1.5969 1.303 1.303 1.369 1.295 1.369 165,070 1.3254 -2.48%
2019-10-25 0 1.610 1.600 1.620 1.600 1.650 128,000 209,490 1.6366 1.336 1.328 1.345 1.328 1.369 154,226 1.3583 1.26%
2019-10-24 0 1.590 1.590 1.660 1.570 1.640 142,000 230,200 1.6211 1.320 1.320 1.378 1.303 1.361 171,094 1.3455 2.58%
2019-10-23 0 1.550 1.550 1.640 1.550 1.590 245,000 384,170 1.5680 1.286 1.286 1.361 1.286 1.320 295,197 1.3014 -1.90%
2019-10-22 0 1.580 1.580 1.600 1.580 1.620 79,000 126,070 1.5958 1.311 1.311 1.328 1.311 1.345 95,186 1.3245 -2.47%
2019-10-21 0 1.620 1.570 1.580 1.570 1.640 160,000 261,090 1.6318 1.345 1.303 1.311 1.303 1.361 192,782 1.3543 1.89%
2019-10-18 0 1.590 1.570 1.600 1.570 1.630 75,000 119,310 1.5908 1.320 1.303 1.328 1.303 1.353 90,367 1.3203 1.27%
2019-10-17 0 1.570 1.570 1.580 1.570 1.610 191,000 302,400 1.5832 1.303 1.303 1.311 1.303 1.336 230,133 1.3140 -0.63%
2019-10-16 0 1.580 1.580 1.620 1.580 1.640 190,000 307,830 1.6202 1.311 1.311 1.345 1.311 1.361 228,929 1.3447 -1.25%
2019-10-15 0 1.600 1.570 1.600 1.570 1.630 171,000 273,850 1.6015 1.328 1.303 1.328 1.303 1.353 206,036 1.3291 -0.62%
2019-10-14 0 1.610 1.590 1.630 1.610 1.650 114,000 185,390 1.6262 1.336 1.320 1.353 1.336 1.369 137,357 1.3497 0.62%
2019-10-11 0 1.600 1.580 1.650 1.530 1.670 516,000 818,430 1.5861 1.328 1.311 1.369 1.270 1.386 621,722 1.3164 -4.19%
2019-10-10 0 1.670 1.610 1.670 1.590 1.680 226,000 371,610 1.6443 1.386 1.336 1.386 1.320 1.394 272,305 1.3647 2.45%
2019-10-09 0 1.630 1.590 1.680 1.600 1.630 122,000 196,300 1.6090 1.353 1.320 1.394 1.328 1.353 146,996 1.3354 1.24%
2019-10-08 0 1.610 1.600 1.640 1.610 1.680 254,000 420,640 1.6561 1.336 1.328 1.361 1.336 1.394 306,041 1.3745 0.62%
2019-10-04 0 1.600 1.600 1.610 1.600 1.630 74,000 119,260 1.6116 1.328 1.328 1.336 1.328 1.353 89,162 1.3376 -1.84%
2019-10-03 0 1.630 1.620 1.630 1.620 1.670 90,000 146,370 1.6263 1.353 1.345 1.353 1.345 1.386 108,440 1.3498 -2.40%
2019-10-02 0 1.670 1.630 1.680 1.660 1.680 210,000 351,320 1.6730 1.386 1.353 1.394 1.378 1.394 253,026 1.3885 -0.60%
2019-09-30 0 1.680 1.670 1.680 1.630 1.680 267,000 440,200 1.6487 1.394 1.386 1.394 1.353 1.394 321,705 1.3683 1.82%
2019-09-27 0 1.650 1.630 1.650 1.640 1.650 95,000 156,440 1.6467 1.369 1.353 1.369 1.361 1.369 114,464 1.3667 0.00%
2019-09-26 0 1.650 1.630 1.650 1.630 1.650 165,000 271,870 1.6477 1.369 1.353 1.369 1.353 1.369 198,806 1.3675 1.85%
2019-09-25 0 1.620 1.620 1.640 1.620 1.650 67,000 110,450 1.6485 1.345 1.345 1.361 1.345 1.369 80,727 1.3682 -0.61%
2019-09-24 0 1.630 1.610 1.630 1.620 1.650 205,000 336,120 1.6396 1.353 1.336 1.353 1.345 1.369 247,002 1.3608 0.62%
2019-09-23 0 1.620 1.620 1.630 1.620 1.640 86,000 140,690 1.6359 1.345 1.345 1.353 1.345 1.361 103,620 1.3577 -1.22%
2019-09-20 0 1.640 1.620 1.640 1.620 1.670 159,000 258,420 1.6253 1.361 1.345 1.361 1.345 1.386 191,577 1.3489 2.50%
2019-09-19 0 1.600 1.600 1.640 1.600 1.640 260,000 420,690 1.6180 1.328 1.328 1.361 1.328 1.361 313,271 1.3429 -1.23%
2019-09-18 0 1.620 1.610 1.640 1.610 1.690 107,000 175,230 1.6377 1.345 1.336 1.361 1.336 1.403 128,923 1.3592 -1.22%
2019-09-17 0 1.640 1.640 1.650 1.640 1.680 114,000 190,400 1.6702 1.361 1.361 1.369 1.361 1.394 137,357 1.3862 -2.96%
2019-09-16 0 1.690 1.660 1.710 1.650 1.710 109,000 181,100 1.6615 1.403 1.378 1.419 1.369 1.419 131,333 1.3789 1.20%
2019-09-13 0 1.670 1.660 1.720 1.670 1.710 67,000 112,590 1.6804 1.386 1.378 1.428 1.386 1.419 80,727 1.3947 0.00%
2019-09-12 0 1.670 1.670 1.680 1.670 1.720 255,000 433,440 1.6998 1.386 1.386 1.394 1.386 1.428 307,246 1.4107 -2.91%
2019-09-11 0 1.720 1.710 1.720 1.700 1.750 212,000 366,370 1.7282 1.428 1.419 1.428 1.411 1.452 255,436 1.4343 0.58%
2019-09-10 0 1.710 1.710 1.730 1.710 1.760 139,000 241,820 1.7397 1.419 1.419 1.436 1.419 1.461 167,479 1.4439 -1.16%
2019-09-09 0 1.730 1.730 1.750 1.680 1.750 84,000 143,700 1.7107 1.436 1.436 1.452 1.394 1.452 101,211 1.4198 2.98%
2019-09-06 0 1.680 1.680 1.690 1.680 1.750 460,000 781,020 1.6979 1.394 1.394 1.403 1.394 1.452 554,248 1.4092 -1.18%
2019-09-05 0 1.700 1.680 1.710 1.680 1.700 313,000 530,900 1.6962 1.411 1.394 1.419 1.394 1.411 377,130 1.4077 2.41%
2019-09-04 0 1.660 1.650 1.660 1.590 1.660 972,000 1,573,480 1.6188 1.378 1.369 1.378 1.320 1.378 1,171,150 1.3435 1.22%
2019-09-03 0 1.640 1.600 1.640 1.600 1.640 74,000 120,930 1.6342 1.361 1.328 1.361 1.328 1.361 89,162 1.3563 0.61%
2019-09-02 0 1.630 1.630 1.650 1.620 1.650 100,000 163,960 1.6396 1.353 1.353 1.369 1.345 1.369 120,489 1.3608 -1.21%
2019-08-30 0 1.650 1.620 1.650 1.630 1.650 105,000 172,180 1.6398 1.369 1.345 1.369 1.353 1.369 126,513 1.3610 1.85%
2019-08-29 0 1.620 1.610 1.630 1.610 1.650 89,000 144,390 1.6224 1.345 1.336 1.353 1.336 1.369 107,235 1.3465 -0.61%
2019-08-28 0 1.630 1.630 1.650 1.600 1.640 132,441 214,642 1.6207 1.353 1.353 1.369 1.328 1.361 159,576 1.3451 0.62%
2019-08-27 0 1.620 1.610 1.620 1.600 1.640 97,000 157,620 1.6249 1.345 1.336 1.345 1.328 1.361 116,874 1.3486 0.62%
2019-08-26 0 1.610 1.590 1.610 1.610 1.640 111,000 180,110 1.6226 1.336 1.320 1.336 1.336 1.361 133,742 1.3467 -1.23%
2019-08-23 0 1.630 1.620 1.630 1.620 1.640 105,425 172,185 1.6332 1.353 1.345 1.353 1.345 1.361 127,025 1.3555 -1.21%
2019-08-22 0 1.650 1.620 1.650 1.600 1.650 233,000 380,580 1.6334 1.369 1.345 1.369 1.328 1.369 280,739 1.3556 1.85%
2019-08-21 0 1.620 1.610 1.620 1.590 1.630 165,000 265,560 1.6095 1.345 1.336 1.345 1.320 1.353 198,806 1.3358 0.00%
2019-08-20 0 1.620 1.610 1.630 1.620 1.640 154,782 253,141 1.6355 1.345 1.336 1.353 1.345 1.361 186,495 1.3574 -0.61%
2019-08-19 0 1.630 1.620 1.640 1.630 1.680 423,000 697,270 1.6484 1.353 1.345 1.361 1.353 1.394 509,667 1.3681 -1.21%
2019-08-16 0 1.650 1.640 1.650 1.640 1.710 241,000 404,120 1.6768 1.369 1.361 1.369 1.361 1.419 290,378 1.3917 0.61%
2019-08-15 0 1.640 1.630 1.640 1.620 1.710 594,000 981,860 1.6530 1.361 1.353 1.361 1.345 1.419 715,703 1.3719 1.55%
2019-08-14 0 1.690 1.690 1.730 1.650 1.730 854,425 1,432,751 1.6769 1.340 1.340 1.372 1.309 1.372 1,077,295 1.3300 1.81%
2019-08-13 0 1.660 1.660 1.670 1.650 1.750 491,000 823,980 1.6782 1.317 1.317 1.325 1.309 1.388 619,073 1.3310 -2.35%
2019-08-12 0 1.700 1.690 1.710 1.700 1.720 140,000 240,000 1.7143 1.348 1.340 1.356 1.348 1.364 176,518 1.3596 -1.16%
2019-08-09 0 1.720 1.720 1.730 1.700 1.750 96,000 167,120 1.7408 1.364 1.364 1.372 1.348 1.388 121,041 1.3807 1.18%
2019-08-08 0 1.700 1.690 1.700 1.680 1.760 493,000 845,540 1.7151 1.348 1.340 1.348 1.332 1.396 621,595 1.3603 -4.49%
2019-08-07 0 1.780 1.760 1.780 1.730 1.780 109,000 191,510 1.7570 1.412 1.396 1.412 1.372 1.412 137,432 1.3935 2.30%
2019-08-06 0 1.740 1.710 1.760 1.690 1.750 110,000 191,180 1.7380 1.380 1.356 1.396 1.340 1.388 138,693 1.3784 2.96%
2019-08-05 0 1.690 1.690 1.730 1.690 1.760 128,000 218,980 1.7108 1.340 1.340 1.372 1.340 1.396 161,388 1.3569 -2.31%
2019-08-02 0 1.730 1.710 1.740 1.730 1.770 199,000 346,330 1.7404 1.372 1.356 1.380 1.372 1.404 250,908 1.3803 -0.57%
2019-08-01 0 1.740 1.730 1.750 1.720 1.800 184,000 321,470 1.7471 1.380 1.372 1.388 1.364 1.428 231,995 1.3857 -2.25%
2019-07-31 0 1.780 1.750 1.790 1.730 1.780 25,000 44,040 1.7616 1.412 1.388 1.420 1.372 1.412 31,521 1.3972 1.71%
2019-07-30 0 1.750 1.750 1.760 1.740 1.800 280,000 494,490 1.7660 1.388 1.388 1.396 1.380 1.428 353,036 1.4007 -1.69%
2019-07-29 0 1.780 1.780 1.800 1.780 1.820 256,000 460,910 1.8004 1.412 1.412 1.428 1.412 1.443 322,775 1.4280 -1.66%
2019-07-26 0 1.810 1.810 1.820 1.810 1.830 258,000 470,150 1.8223 1.436 1.436 1.443 1.436 1.451 325,297 1.4453 -2.16%
2019-07-25 0 1.850 1.820 1.850 1.820 1.850 196,000 360,210 1.8378 1.467 1.443 1.467 1.443 1.467 247,125 1.4576 1.65%
2019-07-24 0 1.820 1.820 1.830 1.820 1.880 158,000 290,890 1.8411 1.443 1.443 1.451 1.443 1.491 199,213 1.4602 -1.09%
2019-07-23 0 1.840 1.840 1.880 1.840 1.880 139,000 259,470 1.8667 1.459 1.459 1.491 1.459 1.491 175,257 1.4805 -1.08%
2019-07-22 0 1.860 1.840 1.860 1.840 1.900 85,000 158,880 1.8692 1.475 1.459 1.475 1.459 1.507 107,172 1.4825 0.54%
2019-07-19 0 1.850 1.850 1.870 1.850 1.890 155,000 290,020 1.8711 1.467 1.467 1.483 1.467 1.499 195,430 1.4840 -0.54%
2019-07-18 0 1.860 1.860 1.880 1.860 1.890 149,000 278,800 1.8711 1.475 1.475 1.491 1.475 1.499 187,865 1.4840 -0.53%
2019-07-17 0 1.870 1.870 1.900 1.860 1.990 267,000 503,790 1.8869 1.483 1.483 1.507 1.475 1.578 336,645 1.4965 -0.53%
2019-07-16 0 1.880 1.880 1.900 1.880 1.910 75,000 142,670 1.9023 1.491 1.491 1.507 1.491 1.515 94,563 1.5087 -0.53%
2019-07-15 0 1.890 1.890 1.900 1.890 1.950 234,000 445,540 1.9040 1.499 1.499 1.507 1.499 1.547 295,037 1.5101 -1.05%
2019-07-12 0 1.910 1.900 1.910 1.910 1.960 69,000 133,040 1.9281 1.515 1.507 1.515 1.515 1.555 86,998 1.5292 0.00%
2019-07-11 0 1.910 1.900 1.910 1.920 1.930 183,000 352,120 1.9242 1.515 1.507 1.515 1.523 1.531 230,734 1.5261 1.06%
2019-07-10 0 1.890 1.890 1.900 1.890 1.910 324,000 615,790 1.9006 1.499 1.499 1.507 1.499 1.515 408,513 1.5074 -2.07%
2019-07-09 0 1.930 1.920 1.930 1.910 1.950 185,000 356,520 1.9271 1.531 1.523 1.531 1.515 1.547 233,256 1.5285 -1.03%
2019-07-08 0 1.950 1.930 1.950 1.920 1.970 135,000 261,750 1.9389 1.547 1.531 1.547 1.523 1.562 170,214 1.5378 0.00%
2019-07-05 0 1.950 1.930 1.960 1.920 2.000 331,000 653,010 1.9728 1.547 1.531 1.555 1.523 1.586 417,339 1.5647 0.52%
2019-07-04 0 1.940 1.920 1.950 1.940 2.000 333,000 654,330 1.9650 1.539 1.523 1.547 1.539 1.586 419,860 1.5584 -2.02%
2019-07-03 0 1.980 1.960 2.000 1.960 1.990 185,000 365,220 1.9742 1.570 1.555 1.586 1.555 1.578 233,256 1.5657 0.00%
2019-07-02 0 1.980 1.970 2.000 1.980 2.030 357,000 713,220 1.9978 1.570 1.562 1.586 1.570 1.610 450,120 1.5845 -1.00%
2019-06-28 0 2.000 1.990 2.000 2.000 2.050 73,000 147,320 2.0181 1.586 1.578 1.586 1.586 1.626 92,041 1.6006 1.01%
2019-06-27 0 1.980 1.970 2.000 1.960 2.010 151,000 301,020 1.9935 1.570 1.562 1.586 1.555 1.594 190,387 1.5811 0.00%
2019-06-26 0 1.980 1.970 1.980 1.950 2.000 133,000 262,290 1.9721 1.570 1.562 1.570 1.547 1.586 167,692 1.5641 0.00%
2019-06-25 0 1.980 1.940 1.980 1.930 2.010 149,000 292,870 1.9656 1.570 1.539 1.570 1.531 1.594 187,865 1.5589 3.66%
2019-06-24 0 1.910 1.910 1.960 1.910 1.980 291,000 565,960 1.9449 1.515 1.515 1.555 1.515 1.570 366,905 1.5425 -2.55%
2019-06-21 0 1.960 1.950 1.970 1.960 1.990 205,000 404,800 1.9746 1.555 1.547 1.562 1.555 1.578 258,473 1.5661 -1.01%
2019-06-20 0 1.980 1.960 2.000 1.970 2.020 543,000 1,080,100 1.9891 1.570 1.555 1.586 1.562 1.602 684,637 1.5776 0.00%
2019-06-19 0 1.980 1.980 1.990 1.960 1.990 377,000 743,870 1.9731 1.570 1.570 1.578 1.555 1.578 475,337 1.5649 1.02%
2019-06-18 0 1.960 1.960 1.980 1.960 2.000 215,000 423,690 1.9707 1.555 1.555 1.570 1.555 1.586 271,081 1.5630 0.00%
2019-06-17 0 1.960 1.960 2.000 1.960 2.010 244,000 486,460 1.9937 1.555 1.555 1.586 1.555 1.594 307,645 1.5812 -0.51%
2019-06-14 0 1.970 1.970 1.990 1.960 1.990 250,000 493,950 1.9758 1.562 1.562 1.578 1.555 1.578 315,210 1.5670 0.00%
2019-06-13 0 1.970 1.960 1.980 1.960 2.000 307,000 610,100 1.9873 1.562 1.555 1.570 1.555 1.586 387,078 1.5762 0.00%
2019-06-12 0 1.970 1.960 1.970 1.950 2.020 277,000 548,080 1.9786 1.562 1.555 1.562 1.547 1.602 349,253 1.5693 0.51%
2019-06-11 0 1.960 1.960 1.970 1.940 2.000 366,000 715,500 1.9549 1.555 1.555 1.562 1.539 1.586 461,468 1.5505 -0.51%
2019-06-10 0 1.970 1.970 2.010 1.970 2.010 324,000 649,940 2.0060 1.562 1.562 1.594 1.562 1.594 408,513 1.5910 0.00%
2019-06-06 0 1.970 1.970 1.980 1.970 2.020 416,000 832,700 2.0017 1.562 1.562 1.570 1.562 1.602 524,510 1.5876 -1.01%
2019-06-05 0 1.990 1.990 2.000 1.970 2.020 249,000 495,410 1.9896 1.578 1.578 1.586 1.562 1.602 313,950 1.5780 -0.50%
2019-06-04 0 2.000 1.990 2.000 1.970 2.020 351,000 704,340 2.0067 1.586 1.578 1.586 1.562 1.602 442,555 1.5915 1.01%
2019-06-03 0 1.980 1.970 1.980 1.970 2.020 441,000 878,280 1.9916 1.570 1.562 1.570 1.562 1.602 556,031 1.5796 -1.49%
2019-05-31 0 2.010 2.000 2.010 2.000 2.060 233,000 470,700 2.0202 1.594 1.586 1.594 1.586 1.634 293,776 1.6022 -1.47%
2019-05-30 0 2.040 2.010 2.050 2.010 2.080 241,000 492,660 2.0442 1.618 1.594 1.626 1.594 1.650 303,863 1.6213 0.00%
2019-05-29 0 2.040 2.030 2.040 2.020 2.100 373,000 764,080 2.0485 1.618 1.610 1.618 1.602 1.666 470,294 1.6247 -1.92%
2019-05-28 0 2.080 2.070 2.080 2.070 2.120 200,000 418,340 2.0917 1.650 1.642 1.650 1.642 1.681 252,168 1.6590 -0.48%
2019-05-27 0 2.090 2.090 2.110 2.080 2.150 224,000 473,550 2.1141 1.658 1.658 1.673 1.650 1.705 282,429 1.6767 -1.88%
2019-05-24 0 2.130 2.110 2.130 2.090 2.180 371,000 788,570 2.1255 1.689 1.673 1.689 1.658 1.729 467,772 1.6858 0.00%
2019-05-23 0 2.130 2.120 2.130 2.130 2.200 430,000 927,400 2.1567 1.689 1.681 1.689 1.689 1.745 542,162 1.7106 -2.29%
2019-05-22 0 2.180 2.160 2.190 2.160 2.190 309,000 671,110 2.1719 1.729 1.713 1.737 1.713 1.737 389,600 1.7226 0.00%
2019-05-21 0 2.180 2.180 2.210 2.180 2.270 412,000 911,620 2.2127 1.729 1.729 1.753 1.729 1.800 519,467 1.7549 -3.11%
2019-05-20 0 2.250 2.240 2.260 2.240 2.300 534,000 1,212,930 2.2714 1.785 1.777 1.792 1.777 1.824 673,289 1.8015 0.00%
2019-05-17 0 2.250 2.230 2.260 2.200 2.310 752,000 1,682,390 2.2372 1.785 1.769 1.792 1.745 1.832 948,153 1.7744 -0.88%
2019-05-16 0 2.270 2.260 2.290 2.260 2.350 506,000 1,170,790 2.3138 1.800 1.792 1.816 1.792 1.864 637,986 1.8351 -1.73%
2019-05-15 0 2.310 2.280 2.340 2.270 2.330 366,000 842,700 2.3025 1.832 1.808 1.856 1.800 1.848 461,468 1.8261 0.43%
2019-05-14 0 2.300 2.280 2.300 2.270 2.370 178,000 411,690 2.3129 1.824 1.808 1.824 1.800 1.880 224,430 1.8344 -2.95%
2019-05-10 0 2.370 2.350 2.370 2.250 2.370 606,000 1,394,610 2.3013 1.880 1.864 1.880 1.785 1.880 764,070 1.8252 5.80%
2019-05-09 0 2.240 2.230 2.250 2.220 2.290 479,000 1,074,250 2.2427 1.777 1.769 1.785 1.761 1.816 603,943 1.7787 -1.32%
2019-05-08 0 2.270 2.250 2.270 2.260 2.320 370,000 843,840 2.2806 1.800 1.785 1.800 1.792 1.840 466,511 1.8088 -0.87%
2019-05-07 0 2.290 2.290 2.320 2.260 2.340 357,000 822,650 2.3043 1.816 1.816 1.840 1.792 1.856 450,120 1.8276 2.69%
2019-05-06 0 2.230 2.210 2.240 2.190 2.280 708,000 1,574,980 2.2245 1.769 1.753 1.777 1.737 1.808 892,676 1.7643 -2.62%
2019-05-03 0 2.290 2.280 2.290 2.260 2.310 822,000 1,870,600 2.2757 1.816 1.808 1.816 1.792 1.832 1,036,412 1.8049 0.00%
2019-05-02 0 2.290 2.290 2.320 2.290 2.350 345,000 798,120 2.3134 1.816 1.816 1.840 1.816 1.864 434,990 1.8348 -1.72%
2019-04-30 0 2.330 2.310 2.330 2.300 2.330 274,000 636,440 2.3228 1.848 1.832 1.848 1.824 1.848 345,471 1.8422 -0.85%
2019-04-29 0 2.350 2.340 2.370 2.340 2.390 601,000 1,426,980 2.3743 1.864 1.856 1.880 1.856 1.896 757,766 1.8831 -0.42%
2019-04-26 0 2.360 2.330 2.360 2.280 2.370 956,000 2,213,760 2.3156 1.872 1.848 1.872 1.808 1.880 1,205,365 1.8366 2.16%
2019-04-25 0 2.310 2.310 2.330 2.310 2.330 466,000 1,077,290 2.3118 1.832 1.832 1.848 1.832 1.848 587,552 1.8335 -2.53%
2019-04-24 0 2.370 2.350 2.370 2.320 2.390 575,000 1,359,880 2.3650 1.880 1.864 1.880 1.840 1.896 724,984 1.8757 1.72%
2019-04-23 0 2.330 2.330 2.350 2.320 2.380 876,000 2,061,260 2.3530 1.848 1.848 1.864 1.840 1.888 1,104,497 1.8662 0.00%
2019-04-18 0 2.330 2.320 2.340 2.310 2.380 882,000 2,066,300 2.3427 1.848 1.840 1.856 1.832 1.888 1,112,062 1.8581 0.87%
2019-04-17 0 2.310 2.280 2.340 2.260 2.340 973,000 2,228,050 2.2899 1.832 1.808 1.856 1.792 1.856 1,226,799 1.8161 1.76%
2019-04-16 0 2.270 2.270 2.300 2.270 2.350 679,000 1,565,390 2.3054 1.800 1.800 1.824 1.800 1.864 856,112 1.8285 -1.73%
2019-04-15 0 2.310 2.270 2.330 2.250 2.340 717,000 1,646,970 2.2970 1.832 1.800 1.848 1.785 1.856 904,024 1.8218 2.21%
2019-04-12 0 2.260 2.260 2.320 2.220 2.310 1,267,000 2,849,240 2.2488 1.792 1.792 1.840 1.761 1.832 1,597,486 1.7836 -0.88%
2019-04-11 0 2.280 2.270 2.300 2.270 2.320 541,000 1,242,280 2.2963 1.808 1.800 1.824 1.800 1.840 682,115 1.8212 -0.87%
2019-04-10 0 2.300 2.280 2.320 2.240 2.310 877,000 1,999,390 2.2798 1.824 1.808 1.840 1.777 1.832 1,105,758 1.8082 3.14%
2019-04-09 0 2.230 2.230 2.260 2.140 2.260 1,505,000 3,347,020 2.2239 1.769 1.769 1.792 1.697 1.792 1,897,567 1.7638 1.36%
2019-04-08 0 2.200 2.200 2.220 2.100 2.220 1,057,000 2,283,800 2.1606 1.745 1.745 1.761 1.666 1.761 1,332,710 1.7137 2.80%
2019-04-04 0 2.140 2.130 2.160 2.140 2.190 1,177,000 2,532,340 2.1515 1.697 1.689 1.713 1.697 1.737 1,484,011 1.7064 -1.92%
2019-04-03 0 2.230 2.230 2.280 2.200 2.280 283,000 633,770 2.2395 1.731 1.731 1.769 1.707 1.769 364,668 1.7379 0.45%
2019-04-02 0 2.220 2.210 2.250 2.220 2.270 263,000 588,160 2.2363 1.723 1.715 1.746 1.723 1.762 338,896 1.7355 -0.45%
2019-04-01 0 2.230 2.210 2.230 2.210 2.280 527,000 1,181,100 2.2412 1.731 1.715 1.731 1.715 1.769 679,081 1.7393 -1.33%
2019-03-29 0 2.260 2.250 2.290 2.250 2.350 1,261,000 2,920,310 2.3159 1.754 1.746 1.777 1.746 1.824 1,624,897 1.7972 -0.88%
2019-03-28 0 2.280 2.250 2.280 2.230 2.280 728,000 1,643,930 2.2581 1.769 1.746 1.769 1.731 1.769 938,085 1.7524 2.24%
2019-03-27 0 2.230 2.230 2.250 2.160 2.260 666,000 1,473,710 2.2128 1.731 1.731 1.746 1.676 1.754 858,193 1.7172 3.72%
2019-03-26 0 2.150 2.120 2.150 2.050 2.170 1,408,000 2,972,670 2.1113 1.669 1.645 1.669 1.591 1.684 1,814,318 1.6385 4.37%
2019-03-25 0 2.060 2.040 2.060 1.970 2.060 344,000 696,900 2.0259 1.599 1.583 1.599 1.529 1.599 443,271 1.5722 4.57%
2019-03-22 0 1.970 1.970 1.990 1.960 1.990 1,360,000 2,684,950 1.9742 1.529 1.529 1.544 1.521 1.544 1,752,466 1.5321 -1.50%
2019-03-21 0 2.000 1.990 2.040 1.990 2.060 985,000 1,987,530 2.0178 1.552 1.544 1.583 1.544 1.599 1,269,249 1.5659 -2.91%
2019-03-20 0 2.060 2.020 2.060 2.020 2.060 374,000 760,870 2.0344 1.599 1.568 1.599 1.568 1.599 481,928 1.5788 0.00%
2019-03-19 0 2.060 2.040 2.060 2.020 2.060 255,000 520,950 2.0429 1.599 1.583 1.599 1.568 1.599 328,587 1.5854 0.00%
2019-03-18 0 2.060 2.040 2.060 2.020 2.060 267,000 543,050 2.0339 1.599 1.583 1.599 1.568 1.599 344,050 1.5784 0.98%
2019-03-15 0 2.040 2.030 2.060 2.030 2.070 514,000 1,055,770 2.0540 1.583 1.575 1.599 1.575 1.606 662,329 1.5940 0.49%
2019-03-14 0 2.030 2.030 2.050 2.010 2.060 585,000 1,188,560 2.0317 1.575 1.575 1.591 1.560 1.599 753,818 1.5767 0.50%
2019-03-13 0 2.020 2.010 2.030 1.980 2.060 806,000 1,625,660 2.0169 1.568 1.560 1.575 1.537 1.599 1,038,594 1.5653 -0.49%
2019-03-12 0 2.030 2.000 2.030 1.980 2.030 812,000 1,627,190 2.0039 1.575 1.552 1.575 1.537 1.575 1,046,325 1.5551 2.53%
2019-03-11 0 1.980 1.970 1.980 1.950 1.990 684,000 1,349,420 1.9728 1.537 1.529 1.537 1.513 1.544 881,387 1.5310 1.54%
2019-03-08 0 1.950 1.930 1.950 1.910 1.970 1,245,000 2,423,420 1.9465 1.513 1.498 1.513 1.482 1.529 1,604,280 1.5106 0.52%
2019-03-07 0 1.940 1.930 1.940 1.920 1.960 1,234,000 2,392,260 1.9386 1.506 1.498 1.506 1.490 1.521 1,590,105 1.5045 1.04%
2019-03-06 0 1.920 1.900 1.930 1.870 1.930 1,609,000 3,048,970 1.8949 1.490 1.474 1.498 1.451 1.498 2,073,322 1.4706 0.52%
2019-03-05 0 1.910 1.910 1.930 1.910 1.950 634,000 1,222,550 1.9283 1.482 1.482 1.498 1.482 1.513 816,958 1.4965 -1.04%
2019-03-04 0 1.930 1.910 1.920 1.900 1.950 397,000 762,230 1.9200 1.498 1.482 1.490 1.474 1.513 511,565 1.4900 0.00%
2019-03-01 0 1.930 1.910 1.930 1.900 1.940 463,000 890,630 1.9236 1.498 1.482 1.498 1.474 1.506 596,612 1.4928 1.58%
2019-02-28 0 1.900 1.900 1.920 1.900 1.960 727,000 1,400,160 1.9259 1.474 1.474 1.490 1.474 1.521 936,796 1.4946 -2.56%
2019-02-27 0 1.950 1.950 1.970 1.940 1.980 730,000 1,433,550 1.9638 1.513 1.513 1.529 1.506 1.537 940,662 1.5240 0.52%
2019-02-26 0 1.940 1.940 1.960 1.940 2.000 658,000 1,301,920 1.9786 1.506 1.506 1.521 1.506 1.552 847,884 1.5355 -1.02%
2019-02-25 0 1.960 1.960 1.970 1.940 2.000 1,202,000 2,365,960 1.9684 1.521 1.521 1.529 1.506 1.552 1,548,871 1.5275 0.00%
2019-02-22 0 1.960 1.970 1.990 1.900 2.110 3,109,000 6,066,490 1.9513 1.521 1.529 1.544 1.474 1.637 4,006,189 1.5143 -4.85%
2019-02-21 0 2.060 2.040 2.060 2.020 2.090 615,000 1,260,750 2.0500 1.599 1.583 1.599 1.568 1.622 792,475 1.5909 0.00%
2019-02-20 0 2.060 2.020 2.060 2.030 2.100 1,476,000 3,044,000 2.0623 1.599 1.568 1.599 1.575 1.630 1,901,941 1.6005 0.98%
2019-02-19 0 2.040 2.030 2.040 1.990 2.040 1,728,000 3,499,540 2.0252 1.583 1.575 1.583 1.544 1.583 2,226,663 1.5717 3.55%
2019-02-18 0 1.970 1.970 1.990 1.950 2.000 1,202,000 2,377,480 1.9779 1.529 1.529 1.544 1.513 1.552 1,548,871 1.5350 1.03%
2019-02-15 0 1.950 1.950 1.970 1.950 2.020 1,117,000 2,201,890 1.9713 1.513 1.513 1.529 1.513 1.568 1,439,342 1.5298 -3.47%
2019-02-14 0 2.020 2.000 2.020 1.980 2.020 891,000 1,783,880 2.0021 1.568 1.552 1.568 1.537 1.568 1,148,123 1.5537 2.54%
2019-02-13 0 1.970 1.960 1.970 1.960 2.000 750,000 1,475,750 1.9677 1.529 1.521 1.529 1.521 1.552 966,433 1.5270 -1.01%
2019-02-12 0 1.990 1.980 2.000 1.990 2.020 437,000 873,950 1.9999 1.544 1.537 1.552 1.544 1.568 563,109 1.5520 0.00%
2019-02-11 0 1.990 1.980 2.000 1.990 2.020 433,000 865,490 1.9988 1.544 1.537 1.552 1.544 1.568 557,954 1.5512 -0.50%
2019-02-08 0 2.000 1.980 2.000 1.980 2.030 343,000 686,570 2.0017 1.552 1.537 1.552 1.537 1.575 441,982 1.5534 -1.48%
2019-02-04 0 2.030 1.980 2.030 1.970 2.030 134,000 266,400 1.9881 1.575 1.537 1.575 1.529 1.575 172,669 1.5428 2.53%
2019-02-01 0 1.980 1.940 1.950 1.950 1.980 223,000 440,060 1.9734 1.537 1.506 1.513 1.513 1.537 287,353 1.5314 0.00%
2019-01-31 0 1.980 1.960 1.980 1.960 1.990 444,000 879,090 1.9799 1.537 1.521 1.537 1.521 1.544 572,129 1.5365 0.51%
2019-01-30 0 1.970 1.950 1.970 1.950 2.000 411,000 815,130 1.9833 1.529 1.513 1.529 1.513 1.552 529,606 1.5391 -0.51%
2019-01-29 0 1.980 1.970 1.990 1.980 2.030 560,000 1,120,310 2.0006 1.537 1.529 1.544 1.537 1.575 721,604 1.5525 -0.50%
2019-01-28 0 1.990 1.970 2.000 1.980 2.030 309,000 617,000 1.9968 1.544 1.529 1.552 1.537 1.575 398,171 1.5496 -1.49%
2019-01-25 0 2.020 2.010 2.020 2.000 2.060 668,000 1,349,320 2.0199 1.568 1.560 1.568 1.552 1.599 860,770 1.5676 0.00%
2019-01-24 0 2.020 2.010 2.030 2.020 2.050 305,000 618,440 2.0277 1.568 1.560 1.575 1.568 1.591 393,016 1.5736 0.00%
2019-01-23 0 2.020 2.000 2.030 1.980 2.030 250,000 497,960 1.9918 1.568 1.552 1.575 1.537 1.575 322,144 1.5458 1.51%
2019-01-22 0 1.990 1.990 2.020 1.960 2.020 196,000 390,630 1.9930 1.544 1.544 1.568 1.521 1.568 252,561 1.5467 2.05%
2019-01-21 0 1.950 1.920 1.960 1.900 1.950 470,000 900,240 1.9154 1.513 1.490 1.521 1.474 1.513 605,632 1.4864 1.04%
2019-01-18 0 1.930 1.930 1.960 1.930 1.990 560,000 1,094,410 1.9543 1.498 1.498 1.521 1.498 1.544 721,604 1.5166 -1.53%
2019-01-17 0 1.960 1.950 1.980 1.940 2.010 595,000 1,174,490 1.9739 1.521 1.513 1.537 1.506 1.560 766,704 1.5319 1.03%
2019-01-16 0 1.940 1.920 1.940 1.890 1.950 567,000 1,086,480 1.9162 1.506 1.490 1.506 1.467 1.513 730,624 1.4871 0.52%
2019-01-15 0 1.930 1.930 1.960 1.930 1.980 209,000 408,000 1.9522 1.498 1.498 1.521 1.498 1.537 269,313 1.5150 -1.03%
2019-01-14 0 1.950 1.950 1.960 1.930 1.990 392,000 768,560 1.9606 1.513 1.513 1.521 1.498 1.544 505,123 1.5215 0.00%
2019-01-11 0 1.950 1.920 1.950 1.890 1.950 384,000 732,510 1.9076 1.513 1.490 1.513 1.467 1.513 494,814 1.4804 1.56%
2019-01-10 0 1.920 1.920 1.970 1.920 1.980 471,000 920,430 1.9542 1.490 1.490 1.529 1.490 1.537 606,920 1.5166 0.00%
2019-01-09 0 1.920 1.890 1.940 1.890 1.970 873,000 1,676,230 1.9201 1.490 1.467 1.506 1.467 1.529 1,124,929 1.4901 -1.03%
2019-01-08 0 1.940 1.940 1.960 1.940 2.010 408,000 802,520 1.9670 1.506 1.506 1.521 1.506 1.560 525,740 1.5265 -0.51%
2019-01-07 0 1.950 1.950 1.970 1.900 2.010 381,000 740,140 1.9426 1.513 1.513 1.529 1.474 1.560 490,948 1.5076 0.52%
2019-01-04 0 1.940 1.940 1.950 1.910 2.030 338,000 658,660 1.9487 1.506 1.506 1.513 1.482 1.575 435,539 1.5123 0.00%
2019-01-03 0 1.940 1.920 1.960 1.920 1.980 217,000 424,730 1.9573 1.506 1.490 1.521 1.490 1.537 279,621 1.5189 0.52%
2019-01-02 0 1.930 1.920 1.970 1.920 1.980 434,000 852,870 1.9651 1.498 1.490 1.529 1.490 1.537 559,243 1.5250 -1.03%
2018-12-31 0 1.950 1.940 1.970 1.920 1.970 97,000 188,690 1.9453 1.513 1.506 1.529 1.490 1.529 124,992 1.5096 1.04%
2018-12-28 0 1.930 1.920 1.940 1.930 1.970 225,000 436,480 1.9399 1.498 1.490 1.506 1.498 1.529 289,930 1.5055 -0.52%
2018-12-27 0 1.940 1.930 1.970 1.940 1.990 477,000 944,320 1.9797 1.506 1.498 1.529 1.506 1.544 614,652 1.5363 -1.52%
2018-12-24 0 1.970 1.970 1.980 1.960 1.990 248,000 490,350 1.9772 1.529 1.529 1.537 1.521 1.544 319,567 1.5344 0.00%
2018-12-21 0 1.970 1.960 1.970 1.960 2.070 158,000 314,290 1.9892 1.529 1.521 1.529 1.521 1.606 203,595 1.5437 -1.01%
2018-12-20 0 1.990 1.980 2.000 1.980 2.020 156,000 310,200 1.9885 1.544 1.537 1.552 1.537 1.568 201,018 1.5431 0.00%
2018-12-19 0 1.990 1.980 1.990 1.990 2.020 195,000 391,740 2.0089 1.544 1.537 1.544 1.544 1.568 251,273 1.5590 -2.45%
2018-12-18 0 2.040 2.010 2.040 2.020 2.060 250,000 511,770 2.0471 1.583 1.560 1.583 1.568 1.599 322,144 1.5886 0.49%
2018-12-17 0 2.030 2.010 2.100 2.010 2.110 434,000 883,360 2.0354 1.575 1.560 1.630 1.560 1.637 559,243 1.5796 -1.46%
2018-12-14 0 2.060 2.060 2.100 2.060 2.120 181,000 376,450 2.0798 1.599 1.599 1.630 1.599 1.645 233,233 1.6141 -1.44%
2018-12-13 0 2.090 2.070 2.090 2.070 2.130 725,000 1,527,570 2.1070 1.622 1.606 1.622 1.606 1.653 934,219 1.6351 0.48%
2018-12-12 0 2.080 2.080 2.120 2.070 2.100 416,000 871,030 2.0938 1.614 1.614 1.645 1.606 1.630 536,048 1.6249 -1.89%
2018-12-11 0 2.120 2.110 2.120 2.100 2.160 171,000 364,480 2.1315 1.645 1.637 1.645 1.630 1.676 220,347 1.6541 1.44%
2018-12-10 0 2.090 2.090 2.100 2.090 2.130 223,000 470,630 2.1104 1.622 1.622 1.630 1.622 1.653 287,353 1.6378 -0.95%
2018-12-07 0 2.110 2.100 2.120 2.100 2.120 299,000 629,650 2.1059 1.637 1.630 1.645 1.630 1.645 385,285 1.6342 -0.47%
2018-12-06 0 2.120 2.120 2.130 2.120 2.180 368,000 791,900 2.1519 1.645 1.645 1.653 1.645 1.692 474,197 1.6700 -2.75%
2018-12-05 0 2.180 2.170 2.180 2.160 2.180 160,000 348,770 2.1798 1.692 1.684 1.692 1.676 1.692 206,172 1.6916 0.00%
2018-12-04 0 2.180 2.170 2.190 2.180 2.230 159,000 348,530 2.1920 1.692 1.684 1.700 1.692 1.731 204,884 1.7011 -2.24%
2018-12-03 0 2.230 2.210 2.230 2.200 2.260 261,000 582,130 2.2304 1.731 1.715 1.731 1.707 1.754 336,319 1.7309 0.90%
2018-11-30 0 2.210 2.210 2.240 2.200 2.250 214,000 475,900 2.2238 1.715 1.715 1.738 1.707 1.746 275,756 1.7258 -0.45%
2018-11-29 0 2.220 2.200 2.220 2.200 2.240 111,000 247,290 2.2278 1.723 1.707 1.723 1.707 1.738 143,032 1.7289 0.91%
2018-11-28 0 2.200 2.180 2.200 2.180 2.240 154,000 339,610 2.2053 1.707 1.692 1.707 1.692 1.738 198,441 1.7114 0.46%
2018-11-27 0 2.190 2.180 2.210 2.170 2.230 131,000 289,460 2.2096 1.700 1.692 1.715 1.684 1.731 168,804 1.7148 -1.79%
2018-11-26 0 2.230 2.210 2.230 2.200 2.240 156,000 347,010 2.2244 1.731 1.715 1.731 1.707 1.738 201,018 1.7263 1.36%
2018-11-23 0 2.200 2.190 2.220 2.200 2.260 278,000 619,420 2.2281 1.707 1.700 1.723 1.707 1.754 358,225 1.7291 -0.90%
2018-11-22 0 2.220 2.190 2.220 2.190 2.240 330,000 733,670 2.2232 1.723 1.700 1.723 1.700 1.738 425,231 1.7253 0.45%
2018-11-21 0 2.210 2.170 2.230 2.160 2.250 346,000 754,650 2.1811 1.715 1.684 1.731 1.676 1.746 445,848 1.6926 -0.45%
2018-11-20 0 2.220 2.190 2.240 2.180 2.240 191,000 420,800 2.2031 1.723 1.700 1.738 1.692 1.738 246,118 1.7097 0.00%
2018-11-19 0 2.220 2.210 2.240 2.200 2.230 161,000 358,960 2.2296 1.723 1.715 1.738 1.707 1.731 207,461 1.7303 0.45%
2018-11-16 0 2.210 2.200 2.220 2.210 2.250 211,000 468,400 2.2199 1.715 1.707 1.723 1.715 1.746 271,890 1.7228 0.00%
2018-11-15 0 2.210 2.190 2.220 2.190 2.260 152,000 334,410 2.2001 1.715 1.700 1.723 1.700 1.754 195,864 1.7074 1.38%
2018-11-14 0 2.180 2.170 2.190 2.100 2.190 524,000 1,134,320 2.1647 1.692 1.684 1.700 1.630 1.700 675,215 1.6799 1.87%
2018-11-13 0 2.140 2.160 2.190 2.110 2.230 693,000 1,513,750 2.1843 1.661 1.676 1.700 1.637 1.731 892,985 1.6952 -1.38%
2018-11-12 0 2.170 2.170 2.200 2.120 2.200 473,000 1,011,470 2.1384 1.684 1.684 1.707 1.645 1.707 609,497 1.6595 0.00%
2018-11-09 0 2.170 2.160 2.180 2.170 2.240 310,000 677,090 2.1842 1.684 1.676 1.692 1.684 1.738 399,459 1.6950 -1.36%
2018-11-08 0 2.200 2.170 2.200 2.190 2.200 406,000 891,570 2.1960 1.707 1.684 1.707 1.700 1.707 523,163 1.7042 0.00%
2018-11-07 0 2.200 2.190 2.210 2.200 2.220 307,000 679,130 2.2121 1.707 1.700 1.715 1.707 1.723 395,593 1.7167 -0.90%
2018-11-06 0 2.220 2.210 2.220 2.220 2.260 296,000 659,190 2.2270 1.723 1.715 1.723 1.723 1.754 381,419 1.7283 -1.33%
2018-11-05 0 2.250 2.220 2.250 2.230 2.280 637,000 1,434,170 2.2514 1.746 1.723 1.746 1.731 1.769 820,824 1.7472 0.45%
2018-11-02 0 2.240 2.210 2.250 2.060 2.240 815,000 1,708,130 2.0959 1.738 1.715 1.746 1.599 1.738 1,050,191 1.6265 7.18%
2018-11-01 0 2.090 2.090 2.100 2.090 2.140 746,000 1,571,510 2.1066 1.622 1.622 1.630 1.622 1.661 961,279 1.6348 -1.42%
2018-10-31 0 2.120 2.110 2.120 2.090 2.130 356,000 753,090 2.1154 1.645 1.637 1.645 1.622 1.653 458,734 1.6417 0.00%
2018-10-30 0 2.120 2.090 2.120 2.090 2.130 296,000 625,320 2.1126 1.645 1.622 1.645 1.622 1.653 381,419 1.6395 -0.47%
2018-10-29 0 2.130 2.110 2.140 2.110 2.150 350,000 746,400 2.1326 1.653 1.637 1.661 1.637 1.669 451,002 1.6550 0.00%
2018-10-26 0 2.130 2.130 2.160 2.120 2.180 519,000 1,115,720 2.1497 1.653 1.653 1.676 1.645 1.692 668,772 1.6683 -1.39%
2018-10-25 0 2.160 2.140 2.160 2.130 2.200 455,000 983,290 2.1611 1.676 1.661 1.676 1.653 1.707 586,303 1.6771 -2.70%
2018-10-24 0 2.220 2.180 2.240 2.180 2.240 506,000 1,112,050 2.1977 1.723 1.692 1.738 1.692 1.738 652,020 1.7055 -0.45%
2018-10-23 0 2.230 2.220 2.230 2.230 2.290 278,000 626,410 2.2533 1.731 1.723 1.731 1.731 1.777 358,225 1.7487 0.00%
2018-10-22 0 2.230 2.200 2.270 2.060 2.260 511,000 1,071,980 2.0978 1.731 1.707 1.762 1.599 1.754 658,463 1.6280 5.19%
2018-10-19 0 2.120 2.110 2.130 2.110 2.200 289,000 615,530 2.1299 1.645 1.637 1.653 1.637 1.707 372,399 1.6529 0.00%
2018-10-18 0 2.120 2.110 2.140 2.100 2.140 302,000 639,670 2.1181 1.645 1.637 1.661 1.630 1.661 389,151 1.6438 0.47%
2018-10-16 0 2.110 2.110 2.160 2.110 2.210 638,000 1,378,990 2.1614 1.637 1.637 1.676 1.637 1.715 822,113 1.6774 -4.52%
2018-10-15 0 2.210 2.170 2.220 2.130 2.230 397,000 861,130 2.1691 1.715 1.684 1.723 1.653 1.731 511,565 1.6833 2.31%
2018-10-12 0 2.160 2.120 2.170 2.110 2.180 281,000 600,470 2.1369 1.676 1.645 1.684 1.637 1.692 362,090 1.6583 1.89%
2018-10-11 0 2.120 2.070 2.160 2.050 2.300 489,000 1,064,490 2.1769 1.645 1.606 1.676 1.591 1.785 630,115 1.6894 -7.02%
2018-10-10 0 2.280 2.270 2.290 2.260 2.340 255,000 585,990 2.2980 1.769 1.762 1.777 1.754 1.816 328,587 1.7834 -0.44%
2018-10-09 0 2.290 2.280 2.300 2.290 2.380 261,000 607,230 2.3266 1.777 1.769 1.785 1.777 1.847 336,319 1.8055 -2.55%
2018-10-08 0 2.350 2.330 2.360 2.330 2.500 282,000 663,030 2.3512 1.824 1.808 1.831 1.808 1.940 363,379 1.8246 -1.67%
2018-10-05 0 2.390 2.370 2.390 2.370 2.410 431,000 1,027,930 2.3850 1.855 1.839 1.855 1.839 1.870 555,377 1.8509 0.00%
2018-10-04 0 2.390 2.380 2.400 2.380 2.400 288,000 688,950 2.3922 1.855 1.847 1.863 1.847 1.863 371,110 1.8565 -0.42%
2018-10-03 0 2.400 2.400 2.410 2.360 2.420 218,000 521,950 2.3943 1.863 1.863 1.870 1.831 1.878 280,910 1.8581 -0.41%
2018-10-02 0 2.410 2.400 2.430 2.410 2.460 304,000 739,280 2.4318 1.870 1.863 1.886 1.870 1.909 391,728 1.8872 -1.23%
2018-09-28 0 2.440 2.430 2.440 2.430 2.490 301,000 734,480 2.4401 1.894 1.886 1.894 1.886 1.932 387,862 1.8937 0.00%
2018-09-27 0 2.440 2.430 2.460 2.430 2.470 556,000 1,359,600 2.4453 1.894 1.886 1.909 1.886 1.917 716,449 1.8977 -0.81%
2018-09-26 0 2.460 2.450 2.470 2.430 2.560 467,000 1,144,340 2.4504 1.909 1.901 1.917 1.886 1.987 601,766 1.9016 0.00%
2018-09-24 0 2.460 2.450 2.470 2.380 2.470 270,000 664,820 2.4623 1.909 1.901 1.917 1.847 1.917 347,916 1.9109 -0.40%
2018-09-21 0 2.470 2.460 2.470 2.460 2.520 874,000 2,161,490 2.4731 1.917 1.909 1.917 1.909 1.956 1,126,217 1.9192 0.00%
2018-09-20 0 2.470 2.440 2.490 2.410 2.470 434,000 1,056,830 2.4351 1.917 1.894 1.932 1.870 1.917 559,243 1.8898 1.65%
2018-09-19 0 2.430 2.420 2.430 2.420 2.470 280,000 686,150 2.4505 1.886 1.878 1.886 1.878 1.917 360,802 1.9017 -1.22%
2018-09-18 0 2.460 2.450 2.470 2.450 2.490 317,000 785,530 2.4780 1.909 1.901 1.917 1.901 1.932 408,479 1.9231 -1.99%
2018-09-17 0 2.510 2.490 2.520 2.490 2.540 269,000 675,590 2.5115 1.948 1.932 1.956 1.932 1.971 346,627 1.9490 -0.79%
2018-09-14 0 2.530 2.500 2.530 2.480 2.540 438,000 1,101,360 2.5145 1.963 1.940 1.963 1.925 1.971 564,397 1.9514 0.40%
2018-09-13 0 2.520 2.480 2.520 2.480 2.550 348,000 875,120 2.5147 1.956 1.925 1.956 1.925 1.979 448,425 1.9515 -0.40%
2018-09-12 0 2.530 2.510 2.540 2.510 2.550 318,000 805,720 2.5337 1.963 1.948 1.971 1.948 1.979 409,768 1.9663 0.00%
2018-09-11 0 2.530 2.520 2.540 2.460 2.560 326,000 821,420 2.5197 1.963 1.956 1.971 1.909 1.987 420,076 1.9554 -0.78%
2018-09-10 0 2.550 2.530 2.550 2.520 2.630 404,000 1,030,200 2.5500 1.979 1.963 1.979 1.956 2.041 520,585 1.9789 -0.39%
2018-09-07 0 2.560 2.560 2.600 2.540 2.600 332,000 857,360 2.5824 1.987 1.987 2.018 1.971 2.018 427,808 2.0041 -0.78%
2018-09-06 0 2.580 2.550 2.610 2.510 2.610 254,000 643,520 2.5335 2.002 1.979 2.025 1.948 2.025 327,299 1.9662 0.39%
2018-09-05 0 2.570 2.560 2.570 2.570 2.650 430,000 1,113,290 2.5890 1.994 1.987 1.994 1.994 2.057 554,089 2.0092 -1.15%
2018-09-04 0 2.600 2.580 2.600 2.580 2.650 428,000 1,110,590 2.5948 2.018 2.002 2.018 2.002 2.057 551,511 2.0137 -0.76%
2018-09-03 0 2.620 2.620 2.680 2.460 2.660 603,000 1,514,760 2.5120 2.033 2.033 2.080 1.909 2.064 777,012 1.9495 3.56%
2018-08-31 0 2.530 2.530 2.560 2.500 2.560 403,000 1,020,000 2.5310 1.963 1.963 1.987 1.940 1.987 519,297 1.9642 -0.78%
2018-08-30 0 2.550 2.540 2.590 2.550 2.640 429,000 1,108,790 2.5846 1.979 1.971 2.010 1.979 2.049 552,800 2.0058 -0.39%
2018-08-29 0 2.560 2.540 2.560 2.530 2.650 418,000 1,070,520 2.5611 1.987 1.971 1.987 1.963 2.057 538,626 1.9875 0.00%
2018-08-28 0 2.560 2.540 2.560 2.510 2.700 420,000 1,073,210 2.5553 1.987 1.971 1.987 1.948 2.095 541,203 1.9830 0.00%
2018-08-27 0 2.560 2.560 2.570 2.540 2.640 225,000 581,320 2.5836 1.987 1.987 1.994 1.971 2.049 289,930 2.0050 -0.39%
2018-08-24 0 2.570 2.570 2.590 2.540 2.640 327,000 844,000 2.5810 1.994 1.994 2.010 1.971 2.049 421,365 2.0030 -0.77%
2018-08-23 0 2.590 2.560 2.600 2.540 2.630 402,000 1,039,310 2.5853 2.010 1.987 2.018 1.971 2.041 518,008 2.0064 -0.38%
2018-08-22 0 2.600 2.580 2.600 2.570 2.710 404,000 1,048,110 2.5943 2.018 2.002 2.018 1.994 2.103 520,585 2.0133 0.00%
2018-08-21 0 2.600 2.550 2.600 2.480 2.600 478,000 1,199,850 2.5101 2.018 1.979 2.018 1.925 2.018 615,940 1.9480 2.77%
2018-08-20 0 2.530 2.520 2.560 2.530 2.640 272,000 706,290 2.5967 1.963 1.956 1.987 1.963 2.049 350,493 2.0151 -1.56%
2018-08-17 0 2.570 2.520 2.570 2.470 2.660 399,000 1,010,370 2.5323 1.994 1.956 1.994 1.917 2.064 514,143 1.9652 0.39%
2018-08-16 0 2.560 2.500 2.570 2.470 2.560 403,000 1,012,810 2.5132 1.987 1.940 1.994 1.917 1.987 519,297 1.9503 1.19%
2018-08-15 0 2.530 2.500 2.530 2.500 2.620 436,000 1,106,090 2.5369 1.963 1.940 1.963 1.940 2.033 561,820 1.9688 -0.78%
2018-08-14 0 2.550 2.540 2.560 2.550 2.750 677,000 1,808,550 2.6714 1.979 1.971 1.987 1.979 2.134 872,367 2.0732 -5.49%
2018-08-13 0 2.830 2.790 2.830 2.790 2.890 464,000 1,308,370 2.8198 2.094 2.064 2.094 2.064 2.138 627,153 2.0862 1.43%
2018-08-10 0 2.790 2.760 2.790 2.710 2.800 416,000 1,146,080 2.7550 2.064 2.042 2.064 2.005 2.072 562,275 2.0383 4.10%
2018-08-09 0 2.680 2.660 2.690 2.600 2.690 1,282,000 3,379,580 2.6362 1.983 1.968 1.990 1.924 1.990 1,732,779 1.9504 4.69%
2018-08-08 0 2.560 2.550 2.560 2.460 2.650 1,057,000 2,665,429 2.5217 1.894 1.887 1.894 1.820 1.961 1,428,664 1.8657 1.99%
2018-08-07 0 2.510 2.510 2.520 2.420 2.600 1,477,000 3,682,610 2.4933 1.857 1.857 1.864 1.790 1.924 1,996,345 1.8447 -1.57%
2018-08-06 0 2.550 2.540 2.610 2.540 2.690 651,000 1,685,300 2.5888 1.887 1.879 1.931 1.879 1.990 879,906 1.9153 -4.49%
2018-08-03 0 2.670 2.620 2.670 2.610 2.800 711,000 1,904,395 2.6785 1.975 1.938 1.975 1.931 2.072 961,003 1.9817 -2.91%
2018-08-02 0 2.750 2.750 2.800 2.740 3.050 2,008,000 5,687,560 2.8325 2.035 2.035 2.072 2.027 2.257 2,714,057 2.0956 -6.78%
2018-08-01 0 2.950 2.940 2.950 2.880 3.050 1,310,000 3,895,270 2.9735 2.183 2.175 2.183 2.131 2.257 1,770,625 2.1999 2.43%
2018-07-31 0 2.880 2.880 2.900 2.780 2.900 643,000 1,819,730 2.8301 2.131 2.131 2.146 2.057 2.146 869,093 2.0938 1.05%
2018-07-30 0 2.850 2.800 2.850 2.700 2.860 379,000 1,053,810 2.7805 2.109 2.072 2.109 1.998 2.116 512,265 2.0572 4.78%
2018-07-27 0 2.720 2.720 2.740 2.720 2.760 816,000 2,238,520 2.7433 2.012 2.012 2.027 2.012 2.042 1,102,923 2.0296 -1.81%
2018-07-26 0 2.770 2.720 2.770 2.650 2.770 488,000 1,313,820 2.6923 2.049 2.012 2.049 1.961 2.049 659,591 1.9919 6.13%
2018-07-25 0 2.610 2.600 2.640 2.590 2.770 426,000 1,134,130 2.6623 1.931 1.924 1.953 1.916 2.049 575,791 1.9697 1.16%
2018-07-24 0 2.580 2.540 2.580 2.500 2.680 1,368,000 3,496,960 2.5563 1.909 1.879 1.909 1.850 1.983 1,849,019 1.8913 -0.39%
2018-07-23 0 2.590 2.560 2.610 2.410 2.630 556,000 1,359,130 2.4445 1.916 1.894 1.931 1.783 1.946 751,502 1.8086 7.02%
2018-07-20 0 2.420 2.410 2.420 2.400 2.550 778,000 1,917,920 2.4652 1.790 1.783 1.790 1.776 1.887 1,051,562 1.8239 -2.02%
2018-07-19 0 2.470 2.460 2.470 2.460 2.780 960,000 2,470,200 2.5731 1.827 1.820 1.827 1.820 2.057 1,297,557 1.9037 -7.84%
2018-07-18 0 2.680 2.660 2.680 2.510 2.680 923,000 2,399,420 2.5996 1.983 1.968 1.983 1.857 1.983 1,247,547 1.9233 0.37%
2018-07-17 0 2.670 2.630 2.680 2.600 2.780 1,169,000 3,118,430 2.6676 1.975 1.946 1.983 1.924 2.057 1,580,046 1.9736 -2.91%
2018-07-16 0 2.750 2.740 2.770 2.680 2.920 1,322,000 3,682,160 2.7853 2.035 2.027 2.049 1.983 2.160 1,786,844 2.0607 -3.17%
2018-07-13 0 2.840 2.820 2.860 2.720 2.900 1,073,000 2,971,170 2.7690 2.101 2.086 2.116 2.012 2.146 1,450,290 2.0487 1.79%
2018-07-12 0 2.790 2.790 2.810 2.790 2.890 1,822,000 5,176,660 2.8412 2.064 2.064 2.079 2.064 2.138 2,462,655 2.1021 -2.45%
2018-07-11 0 2.860 2.860 2.930 2.820 3.000 530,000 1,537,500 2.9009 2.116 2.116 2.168 2.086 2.220 716,360 2.1463 -4.03%
2018-07-10 0 2.980 2.940 3.000 2.580 3.000 1,554,000 4,334,140 2.7890 2.205 2.175 2.220 1.909 2.220 2,100,420 2.0635 14.18%
2018-07-09 0 2.610 2.580 2.610 2.530 2.640 934,653 2,394,985 2.5624 1.931 1.909 1.931 1.872 1.953 1,263,297 1.8958 3.16%
2018-07-06 0 2.530 2.510 2.540 2.500 2.680 961,000 2,431,950 2.5306 1.872 1.857 1.879 1.850 1.983 1,298,909 1.8723 0.00%
2018-07-05 0 2.530 2.500 2.530 2.500 2.790 1,012,000 2,582,850 2.5522 1.872 1.850 1.872 1.850 2.064 1,367,841 1.8883 -4.53%
2018-07-04 0 2.650 2.650 2.690 2.650 2.980 1,197,000 3,296,070 2.7536 1.961 1.961 1.990 1.961 2.205 1,617,891 2.0373 -6.36%
2018-07-03 0 2.830 2.850 2.900 2.820 3.250 1,879,000 5,647,470 3.0056 2.094 2.109 2.146 2.086 2.405 2,539,697 2.2237 -9.29%
2018-06-29 0 3.120 3.100 3.160 3.050 3.350 1,202,000 3,785,660 3.1495 2.308 2.294 2.338 2.257 2.479 1,624,649 2.3301 -0.64%
2018-06-28 0 3.140 3.160 3.230 3.140 3.480 2,197,000 7,212,870 3.2831 2.323 2.338 2.390 2.323 2.575 2,969,513 2.4290 -1.87%
2018-06-27 0 3.200 3.180 3.330 3.080 3.750 4,304,000 14,694,360 3.4141 2.368 2.353 2.464 2.279 2.774 5,817,380 2.5259 4.58%
2018-06-26 0 3.060 3.000 3.060 2.740 3.130 1,606,000 4,601,000 2.8649 2.264 2.220 2.264 2.027 2.316 2,170,705 2.1196 8.51%
2018-06-25 0 2.820 2.790 2.820 2.770 3.080 1,196,000 3,455,180 2.8889 2.086 2.064 2.086 2.049 2.279 1,616,540 2.1374 -6.31%
2018-06-22 0 3.010 3.010 3.070 3.010 3.200 1,316,000 4,116,080 3.1277 2.227 2.227 2.271 2.227 2.368 1,778,734 2.3140 -3.83%
2018-06-21 0 3.130 3.090 3.130 3.070 3.170 435,000 1,350,180 3.1039 2.316 2.286 2.316 2.271 2.345 587,955 2.2964 3.64%
2018-06-20 0 3.020 3.000 3.020 2.810 3.060 1,783,000 5,130,910 2.8777 2.234 2.220 2.234 2.079 2.264 2,409,942 2.1291 4.86%
2018-06-19 0 2.880 2.880 2.920 2.820 2.930 885,000 2,549,480 2.8808 2.131 2.131 2.160 2.086 2.168 1,196,185 2.1313 1.77%
2018-06-15 0 2.830 2.830 2.890 2.830 3.400 1,742,000 5,461,980 3.1355 2.094 2.094 2.138 2.094 2.515 2,354,525 2.3198 -12.92%
2018-06-14 0 3.250 3.250 3.280 3.170 3.540 2,328,000 7,773,200 3.3390 2.405 2.405 2.427 2.345 2.619 3,146,576 2.4704 -8.19%
2018-06-13 0 3.540 3.540 3.550 3.530 3.650 886,000 3,172,740 3.5810 2.619 2.619 2.626 2.612 2.700 1,197,537 2.6494 -1.12%
2018-06-12 0 3.580 3.550 3.610 3.510 3.650 1,829,000 6,513,590 3.5613 2.649 2.626 2.671 2.597 2.700 2,472,116 2.6348 0.28%
2018-06-11 0 3.570 3.570 3.590 3.570 3.650 1,073,000 3,870,750 3.6074 2.641 2.641 2.656 2.641 2.700 1,450,290 2.6689 -0.83%
2018-06-08 0 3.600 3.580 3.600 3.470 3.620 1,764,000 6,294,040 3.5680 2.663 2.649 2.663 2.567 2.678 2,384,261 2.6398 3.45%
2018-06-07 0 3.480 3.470 3.480 3.310 3.530 1,295,000 4,457,000 3.4417 2.575 2.567 2.575 2.449 2.612 1,750,350 2.5463 5.14%
2018-06-06 0 3.310 3.300 3.310 3.260 3.350 790,000 2,603,330 3.2954 2.449 2.442 2.449 2.412 2.479 1,067,781 2.4381 0.30%
2018-06-05 0 3.300 3.270 3.300 3.230 3.350 816,000 2,677,530 3.2813 2.442 2.419 2.442 2.390 2.479 1,102,923 2.4277 2.17%
2018-06-04 0 3.230 3.210 3.230 3.170 3.230 866,000 2,771,660 3.2005 2.390 2.375 2.390 2.345 2.390 1,170,504 2.3679 0.31%
2018-06-01 0 3.220 3.200 3.220 3.050 3.300 1,141,000 3,595,870 3.1515 2.382 2.368 2.382 2.257 2.442 1,542,200 2.3316 5.57%
2018-05-31 0 3.050 3.050 3.060 2.870 3.070 1,216,000 3,616,310 2.9739 2.257 2.257 2.264 2.123 2.271 1,643,572 2.2003 6.27%
2018-05-30 0 2.870 2.850 2.870 2.830 2.900 540,000 1,533,860 2.8405 2.123 2.109 2.123 2.094 2.146 729,876 2.1015 0.70%
2018-05-29 0 2.850 2.800 2.850 2.780 2.890 462,000 1,292,200 2.7970 2.109 2.072 2.109 2.057 2.138 624,449 2.0693 2.15%
2018-05-28 0 2.790 2.780 2.790 2.780 2.900 1,360,000 3,814,570 2.8048 2.064 2.057 2.064 2.057 2.146 1,838,206 2.0752 0.00%
2018-05-25 0 2.790 2.750 2.790 2.750 2.790 868,000 2,407,310 2.7734 2.064 2.035 2.064 2.035 2.064 1,173,208 2.0519 1.45%
2018-05-24 0 2.750 2.730 2.750 2.740 2.830 1,486,000 4,100,480 2.7594 2.035 2.020 2.035 2.027 2.094 2,008,510 2.0416 0.00%
2018-05-23 0 2.750 2.740 2.750 2.740 2.780 603,000 1,664,930 2.7611 2.035 2.027 2.035 2.027 2.057 815,028 2.0428 0.73%
2018-05-21 0 2.730 2.710 2.760 2.560 2.770 898,000 2,419,540 2.6944 2.020 2.005 2.042 1.894 2.049 1,213,756 1.9934 -1.09%
2018-05-18 0 2.760 2.750 2.760 2.740 2.790 900,000 2,485,760 2.7620 2.042 2.035 2.042 2.027 2.064 1,216,460 2.0434 0.00%
2018-05-17 0 2.760 2.750 2.780 2.730 2.770 763,000 2,093,070 2.7432 2.042 2.035 2.057 2.020 2.049 1,031,287 2.0296 -0.36%
2018-05-16 0 2.770 2.770 2.800 2.770 2.880 435,000 1,221,560 2.8082 2.049 2.049 2.072 2.049 2.131 587,955 2.0776 -1.42%
2018-05-15 0 2.810 2.800 2.810 2.800 2.920 487,000 1,378,310 2.8302 2.079 2.072 2.079 2.072 2.160 658,240 2.0939 -1.75%
2018-05-14 0 2.860 2.850 2.860 2.830 2.900 624,000 1,789,770 2.8682 2.116 2.109 2.116 2.094 2.146 843,412 2.1221 1.06%
2018-05-11 0 2.830 2.830 2.900 2.760 2.920 1,011,000 2,873,980 2.8427 2.094 2.094 2.146 2.042 2.160 1,366,490 2.1032 2.91%
2018-05-10 0 2.750 2.750 2.800 2.710 2.800 549,000 1,507,380 2.7457 2.035 2.035 2.072 2.005 2.072 742,040 2.0314 0.73%
2018-05-09 0 2.730 2.700 2.730 2.700 2.800 936,000 2,581,060 2.7575 2.020 1.998 2.020 1.998 2.072 1,265,118 2.0402 -0.73%
2018-05-08 0 2.750 2.720 2.750 2.710 2.760 736,000 2,010,890 2.7322 2.035 2.012 2.035 2.005 2.042 994,794 2.0214 1.85%
2018-05-07 0 2.700 2.700 2.710 2.680 2.750 827,000 2,240,090 2.7087 1.998 1.998 2.005 1.983 2.035 1,117,791 2.0040 -0.74%
2018-05-04 0 2.720 2.720 2.760 2.720 2.810 1,334,000 3,689,200 2.7655 2.012 2.012 2.042 2.012 2.079 1,803,063 2.0461 -2.51%
2018-05-03 0 2.790 2.740 2.800 2.740 2.810 607,932 1,680,115 2.7637 2.064 2.027 2.072 2.027 2.079 821,694 2.0447 2.20%
2018-05-02 0 2.730 2.710 2.730 2.700 2.830 1,463,000 4,018,640 2.7468 2.020 2.005 2.020 1.998 2.094 1,977,423 2.0323 -1.09%
2018-04-30 0 2.760 2.690 2.760 2.680 2.780 1,119,000 3,031,640 2.7092 2.042 1.990 2.042 1.983 2.057 1,512,465 2.0044 3.37%
2018-04-27 0 2.670 2.620 2.670 2.550 2.670 1,477,000 3,814,840 2.5828 1.975 1.938 1.975 1.887 1.975 1,996,345 1.9109 3.49%
2018-04-26 0 2.580 2.580 2.600 2.580 2.720 932,000 2,447,070 2.6256 1.909 1.909 1.924 1.909 2.012 1,259,712 1.9426 -5.84%
2018-04-25 0 2.740 2.700 2.740 2.700 2.800 1,158,000 3,169,170 2.7368 2.027 1.998 2.027 1.998 2.072 1,565,178 2.0248 -0.36%
2018-04-24 0 2.750 2.720 2.750 2.700 2.790 834,000 2,293,110 2.7495 2.035 2.012 2.035 1.998 2.064 1,127,253 2.0342 1.85%
2018-04-23 0 2.700 2.640 2.700 2.590 2.730 1,606,000 4,252,530 2.6479 1.998 1.953 1.998 1.916 2.020 2,170,705 1.9591 4.25%
2018-04-20 0 2.590 2.520 2.590 2.320 2.600 1,217,000 2,950,660 2.4245 1.916 1.864 1.916 1.716 1.924 1,644,924 1.7938 10.68%
2018-04-19 0 2.340 2.330 2.350 2.200 2.400 1,770,000 4,071,130 2.3001 1.731 1.724 1.739 1.628 1.776 2,392,371 1.7017 5.41%
2018-04-18 0 2.220 2.200 2.220 2.210 2.220 604,000 1,339,280 2.2174 1.642 1.628 1.642 1.635 1.642 816,380 1.6405 0.91%
2018-04-17 0 2.200 2.190 2.200 2.200 2.220 1,919,000 4,223,220 2.2007 1.628 1.620 1.628 1.628 1.642 2,593,762 1.6282 0.00%
2018-04-16 0 2.200 2.180 2.200 2.170 2.200 2,864,000 6,292,680 2.1972 1.628 1.613 1.628 1.605 1.628 3,871,045 1.6256 -0.90%
2018-04-13 0 2.220 2.190 2.200 2.180 2.230 1,698,000 3,726,390 2.1946 1.642 1.620 1.628 1.613 1.650 2,295,054 1.6237 1.83%
2018-04-12 0 2.180 2.150 2.190 2.150 2.190 512,000 1,105,270 2.1587 1.613 1.591 1.620 1.591 1.620 692,030 1.5971 1.40%
2018-04-11 0 2.150 2.130 2.150 2.100 2.150 756,000 1,602,770 2.1201 1.591 1.576 1.591 1.554 1.591 1,021,826 1.5685 -0.46%
2018-04-10 0 2.160 2.130 2.160 2.130 2.160 602,000 1,290,405 2.1435 1.598 1.576 1.598 1.576 1.598 813,676 1.5859 -0.92%
2018-04-09 0 2.180 2.160 2.180 2.170 2.200 284,000 619,650 2.1819 1.613 1.598 1.613 1.605 1.628 383,861 1.6143 0.00%
2018-04-06 0 2.180 2.150 2.190 2.160 2.190 324,000 704,030 2.1729 1.613 1.591 1.620 1.598 1.620 437,925 1.6076 0.46%
2018-04-04 0 2.170 2.160 2.170 2.150 2.180 287,000 623,580 2.1728 1.605 1.598 1.605 1.591 1.613 387,915 1.6075 0.00%
2018-04-03 0 2.170 2.160 2.170 2.140 2.180 294,000 634,500 2.1582 1.605 1.598 1.605 1.583 1.613 397,377 1.5967 3.09%
2018-03-29 0 2.190 2.170 2.190 2.130 2.200 729,000 1,572,780 2.1574 1.557 1.543 1.557 1.515 1.564 1,025,120 1.5342 0.00%
2018-03-28 0 2.190 2.180 2.190 2.180 2.190 337,000 737,910 2.1896 1.557 1.550 1.557 1.550 1.557 473,890 1.5571 0.00%
2018-03-27 0 2.190 2.180 2.190 2.160 2.200 1,059,000 2,294,810 2.1670 1.557 1.550 1.557 1.536 1.564 1,489,166 1.5410 0.00%
2018-03-26 0 2.190 2.180 2.190 2.170 2.200 326,000 710,940 2.1808 1.557 1.550 1.557 1.543 1.564 458,421 1.5508 0.00%
2018-03-23 0 2.190 2.180 2.190 2.180 2.200 390,000 853,980 2.1897 1.557 1.550 1.557 1.550 1.564 548,418 1.5572 -0.45%
2018-03-22 0 2.200 2.180 2.200 2.170 2.200 1,645,000 3,611,430 2.1954 1.564 1.550 1.564 1.543 1.564 2,313,200 1.5612 0.00%
2018-03-21 0 2.200 2.180 2.200 2.170 2.200 474,000 1,030,150 2.1733 1.564 1.550 1.564 1.543 1.564 666,539 1.5455 0.46%
2018-03-20 0 2.190 2.160 2.190 2.160 2.190 338,000 736,640 2.1794 1.557 1.536 1.557 1.536 1.557 475,296 1.5499 0.46%
2018-03-19 0 2.180 2.170 2.180 2.180 2.190 480,000 1,047,490 2.1823 1.550 1.543 1.550 1.550 1.557 674,976 1.5519 0.46%
2018-03-16 0 2.170 2.170 2.180 2.160 2.180 463,000 1,004,540 2.1696 1.543 1.543 1.550 1.536 1.550 651,071 1.5429 -0.91%
2018-03-15 0 2.190 2.170 2.190 2.150 2.200 603,000 1,312,070 2.1759 1.557 1.543 1.557 1.529 1.564 847,939 1.5474 0.46%
2018-03-14 0 2.180 2.160 2.180 2.160 2.190 312,000 680,060 2.1797 1.550 1.536 1.550 1.536 1.557 438,735 1.5500 -0.46%
2018-03-13 0 2.190 2.180 2.190 2.170 2.200 400,000 870,830 2.1771 1.557 1.550 1.557 1.543 1.564 562,480 1.5482 0.00%
2018-03-12 0 2.190 2.170 2.190 2.150 2.200 609,000 1,323,090 2.1726 1.557 1.543 1.557 1.529 1.564 856,376 1.5450 0.00%
2018-03-09 0 2.190 2.170 2.190 2.160 2.200 578,000 1,265,040 2.1887 1.557 1.543 1.557 1.536 1.564 812,784 1.5564 0.46%
2018-03-08 0 2.180 2.170 2.180 2.160 2.190 377,000 819,390 2.1734 1.550 1.543 1.550 1.536 1.557 530,138 1.5456 -0.46%
2018-03-07 0 2.190 2.170 2.190 2.180 2.200 106,000 231,380 2.1828 1.557 1.543 1.557 1.550 1.564 149,057 1.5523 0.46%
2018-03-06 0 2.180 2.160 2.190 2.160 2.200 512,000 1,115,330 2.1784 1.550 1.536 1.557 1.536 1.564 719,975 1.5491 1.40%
2018-03-05 0 2.150 2.150 2.180 2.150 2.180 279,000 605,900 2.1717 1.529 1.529 1.550 1.529 1.550 392,330 1.5444 -1.38%
2018-03-02 0 2.180 2.170 2.190 2.160 2.190 287,000 623,110 2.1711 1.550 1.543 1.557 1.536 1.557 403,579 1.5440 -0.91%
2018-03-01 0 2.200 2.180 2.200 2.170 2.200 622,000 1,362,100 2.1899 1.564 1.550 1.564 1.543 1.564 874,657 1.5573 0.46%
2018-02-28 0 2.190 2.190 2.200 2.160 2.200 765,000 1,676,440 2.1914 1.557 1.557 1.564 1.536 1.564 1,075,743 1.5584 1.39%
2018-02-27 0 2.160 2.160 2.200 2.160 2.200 529,000 1,155,360 2.1840 1.536 1.536 1.564 1.536 1.564 743,880 1.5532 -1.37%
2018-02-26 0 2.190 2.170 2.200 2.150 2.200 294,000 639,580 2.1754 1.557 1.543 1.564 1.529 1.564 413,423 1.5470 0.46%
2018-02-23 0 2.180 2.160 2.190 2.110 2.220 344,864 746,815 2.1655 1.550 1.536 1.557 1.500 1.579 484,948 1.5400 0.00%
2018-02-22 0 2.180 2.180 2.200 2.170 2.200 342,000 749,270 2.1908 1.550 1.550 1.564 1.543 1.564 480,921 1.5580 -0.46%
2018-02-21 0 2.190 2.170 2.200 2.170 2.200 481,000 1,052,900 2.1890 1.557 1.543 1.564 1.543 1.564 676,382 1.5567 0.00%
2018-02-20 0 2.190 2.180 2.200 2.170 2.200 289,000 631,790 2.1861 1.557 1.550 1.564 1.543 1.564 406,392 1.5546 0.00%
2018-02-15 0 2.190 2.180 2.200 2.180 2.200 286,000 626,650 2.1911 1.557 1.550 1.564 1.550 1.564 402,173 1.5582 0.00%
2018-02-14 0 2.190 2.190 2.200 2.180 2.210 676,000 1,486,250 2.1986 1.557 1.557 1.564 1.550 1.572 950,591 1.5635 -1.35%
2018-02-13 0 2.220 2.200 2.250 2.170 2.250 788,000 1,732,870 2.1991 1.579 1.564 1.600 1.543 1.600 1,108,086 1.5638 1.83%
2018-02-12 0 2.180 2.180 2.200 2.170 2.270 1,000,000 2,227,140 2.2271 1.550 1.550 1.564 1.543 1.614 1,406,200 1.5838 -3.96%
2018-02-09 0 2.270 2.250 2.280 2.150 2.280 1,078,000 2,369,160 2.1977 1.614 1.600 1.621 1.529 1.621 1,515,884 1.5629 2.71%
2018-02-08 0 2.210 2.210 2.250 2.210 2.240 263,000 585,520 2.2263 1.572 1.572 1.600 1.572 1.593 369,831 1.5832 -1.34%
2018-02-07 0 2.240 2.220 2.240 2.220 2.270 515,000 1,152,400 2.2377 1.593 1.579 1.593 1.579 1.614 724,193 1.5913 0.00%
2018-02-06 0 2.240 2.200 2.240 2.150 2.250 333,000 733,640 2.2031 1.593 1.564 1.593 1.529 1.600 468,265 1.5667 -0.44%
2018-02-05 0 2.250 2.230 2.260 2.210 2.260 459,000 1,020,340 2.2230 1.600 1.586 1.607 1.572 1.607 645,446 1.5808 0.00%
2018-02-02 0 2.250 2.240 2.270 2.240 2.280 307,000 690,890 2.2505 1.600 1.593 1.614 1.593 1.621 431,704 1.6004 -0.44%
2018-02-01 0 2.260 2.250 2.280 2.240 2.260 466,000 1,050,940 2.2552 1.607 1.600 1.621 1.593 1.607 655,289 1.6038 0.44%
2018-01-31 0 2.250 2.240 2.260 2.220 2.270 262,000 589,710 2.2508 1.600 1.593 1.607 1.579 1.614 368,424 1.6006 0.90%
2018-01-30 0 2.230 2.230 2.280 2.230 2.300 363,000 822,770 2.2666 1.586 1.586 1.621 1.586 1.636 510,451 1.6119 -3.04%
2018-01-29 0 2.300 2.280 2.300 2.290 2.320 603,000 1,386,510 2.2994 1.636 1.621 1.636 1.629 1.650 847,939 1.6352 0.44%
2018-01-26 0 2.290 2.280 2.290 2.230 2.300 1,463,000 3,315,240 2.2661 1.629 1.621 1.629 1.586 1.636 2,057,271 1.6115 0.88%
2018-01-25 0 2.270 2.250 2.290 2.240 2.310 508,000 1,150,890 2.2655 1.614 1.600 1.629 1.593 1.643 714,350 1.6111 0.00%
2018-01-24 0 2.270 2.250 2.270 2.240 2.330 531,000 1,209,570 2.2779 1.614 1.600 1.614 1.593 1.657 746,692 1.6199 0.89%
2018-01-23 0 2.250 2.240 2.260 2.230 2.350 902,000 2,050,390 2.2732 1.600 1.593 1.607 1.586 1.671 1,268,393 1.6165 -2.17%
2018-01-22 0 2.300 2.270 2.300 2.270 2.340 582,000 1,341,870 2.3056 1.636 1.614 1.636 1.614 1.664 818,409 1.6396 0.00%
2018-01-19 0 2.300 2.290 2.300 2.260 2.350 679,000 1,550,110 2.2829 1.636 1.629 1.636 1.607 1.671 954,810 1.6235 -1.29%
2018-01-18 0 2.330 2.300 2.330 2.300 2.400 934,000 2,180,090 2.3341 1.657 1.636 1.657 1.636 1.707 1,313,391 1.6599 -0.43%
2018-01-17 0 2.340 2.310 2.350 2.280 2.380 511,000 1,186,550 2.3220 1.664 1.643 1.671 1.621 1.693 718,568 1.6513 -0.43%
2018-01-16 0 2.350 2.340 2.350 2.250 2.380 1,037,000 2,407,110 2.3212 1.671 1.664 1.671 1.600 1.693 1,458,230 1.6507 2.62%
2018-01-15 0 2.290 2.280 2.290 2.220 2.290 569,000 1,286,140 2.2604 1.629 1.621 1.629 1.579 1.629 800,128 1.6074 1.78%
2018-01-12 0 2.250 2.250 2.270 2.180 2.290 1,039,000 2,318,560 2.2315 1.600 1.600 1.614 1.550 1.629 1,461,042 1.5869 0.00%
2018-01-11 0 2.250 2.240 2.250 2.200 2.280 585,000 1,299,480 2.2213 1.600 1.593 1.600 1.564 1.621 822,627 1.5797 0.00%
2018-01-10 0 2.250 2.220 2.250 2.230 2.300 513,000 1,160,130 2.2615 1.600 1.579 1.600 1.586 1.636 721,381 1.6082 0.45%
2018-01-09 0 2.240 2.240 2.280 2.240 2.290 524,000 1,190,350 2.2717 1.593 1.593 1.621 1.593 1.629 736,849 1.6155 -2.61%
2018-01-08 0 2.300 2.270 2.300 2.230 2.300 466,000 1,053,520 2.2608 1.636 1.614 1.636 1.586 1.636 655,289 1.6077 0.00%
2018-01-05 0 2.300 2.280 2.300 2.210 2.300 1,737,000 3,935,060 2.2654 1.636 1.621 1.636 1.572 1.636 2,442,570 1.6110 2.22%
2018-01-04 0 2.250 2.230 2.250 2.200 2.260 910,000 2,031,240 2.2321 1.600 1.586 1.600 1.564 1.607 1,279,642 1.5873 0.90%
2018-01-03 0 2.230 2.220 2.230 2.220 2.290 536,000 1,209,540 2.2566 1.586 1.579 1.586 1.579 1.629 753,723 1.6048 -2.19%
2018-01-02 0 2.280 2.260 2.290 2.200 2.290 598,000 1,338,930 2.2390 1.621 1.607 1.629 1.564 1.629 840,908 1.5922 0.88%
2017-12-29 0 2.260 2.240 2.260 2.210 2.270 557,000 1,249,900 2.2440 1.607 1.593 1.607 1.572 1.614 783,254 1.5958 0.00%
2017-12-28 0 2.260 2.250 2.260 2.200 2.260 820,000 1,835,230 2.2381 1.607 1.600 1.607 1.564 1.607 1,153,084 1.5916 0.89%
2017-12-27 0 2.240 2.210 2.250 2.180 2.260 1,047,000 2,333,660 2.2289 1.593 1.572 1.600 1.550 1.607 1,472,292 1.5851 0.45%
2017-12-22 0 2.230 2.200 2.230 2.140 2.230 509,000 1,112,080 2.1848 1.586 1.564 1.586 1.522 1.586 715,756 1.5537 1.83%
2017-12-21 0 2.190 2.170 2.200 2.120 2.210 488,000 1,059,140 2.1704 1.557 1.543 1.564 1.508 1.572 686,226 1.5434 0.46%
2017-12-20 0 2.180 2.150 2.180 2.160 2.200 532,000 1,156,120 2.1732 1.550 1.529 1.550 1.536 1.564 748,099 1.5454 0.00%
2017-12-19 0 2.180 2.160 2.180 2.140 2.190 636,000 1,378,820 2.1680 1.550 1.536 1.550 1.522 1.557 894,343 1.5417 0.93%
2017-12-18 0 2.160 2.130 2.160 2.080 2.180 503,000 1,066,930 2.1211 1.536 1.515 1.536 1.479 1.550 707,319 1.5084 0.00%
2017-12-15 0 2.160 2.150 2.160 2.120 2.190 759,000 1,627,600 2.1444 1.536 1.529 1.536 1.508 1.557 1,067,306 1.5250 0.47%
2017-12-14 0 2.150 2.140 2.150 2.040 2.160 1,527,209 3,202,506 2.0970 1.529 1.522 1.529 1.451 1.536 2,147,562 1.4912 5.39%
2017-12-13 0 2.040 2.020 2.040 1.990 2.050 1,400,000 2,829,130 2.0208 1.451 1.436 1.451 1.415 1.458 1,968,680 1.4371 0.00%
2017-12-12 0 2.040 2.030 2.040 1.990 2.050 1,167,000 2,353,950 2.0171 1.451 1.444 1.451 1.415 1.458 1,641,036 1.4344 0.99%
2017-12-11 0 2.020 2.000 2.030 1.980 2.150 1,319,000 2,662,400 2.0185 1.436 1.422 1.444 1.408 1.529 1,854,778 1.4354 -1.46%
2017-12-08 0 2.050 2.030 2.050 2.030 2.080 868,000 1,780,500 2.0513 1.458 1.444 1.458 1.444 1.479 1,220,582 1.4587 0.99%
2017-12-07 0 2.030 2.030 2.040 2.010 2.150 1,612,000 3,370,610 2.0909 1.444 1.444 1.451 1.429 1.529 2,266,795 1.4869 -4.25%
2017-12-06 0 2.120 2.080 2.120 2.080 2.250 1,433,000 3,070,460 2.1427 1.508 1.479 1.508 1.479 1.600 2,015,085 1.5237 -5.36%
2017-12-05 0 2.240 2.230 2.240 2.200 2.300 584,000 1,309,540 2.2424 1.593 1.586 1.593 1.564 1.636 821,221 1.5946 -2.18%
2017-12-04 0 2.290 2.290 2.300 2.280 2.330 777,000 1,785,510 2.2980 1.629 1.629 1.636 1.621 1.657 1,092,618 1.6342 -0.87%
2017-12-01 0 2.310 2.310 2.370 2.310 2.380 1,412,000 3,326,210 2.3557 1.643 1.643 1.685 1.643 1.693 1,985,555 1.6752 -2.12%
2017-11-30 0 2.360 2.340 2.360 2.330 2.380 501,000 1,177,640 2.3506 1.678 1.664 1.678 1.657 1.693 704,506 1.6716 -0.84%
2017-11-29 0 2.380 2.370 2.400 2.300 2.390 500,000 1,173,100 2.3462 1.693 1.685 1.707 1.636 1.700 703,100 1.6685 1.28%
2017-11-28 0 2.350 2.320 2.350 2.280 2.350 503,000 1,167,260 2.3206 1.671 1.650 1.671 1.621 1.671 707,319 1.6503 0.43%
2017-11-27 0 2.340 2.330 2.340 2.280 2.350 959,000 2,222,890 2.3179 1.664 1.657 1.664 1.621 1.671 1,348,546 1.6484 1.30%
2017-11-24 0 2.310 2.280 2.310 2.230 2.310 502,000 1,144,050 2.2790 1.643 1.621 1.643 1.586 1.643 705,913 1.6207 0.87%
2017-11-23 0 2.290 2.270 2.290 2.270 2.340 884,000 2,019,250 2.2842 1.629 1.614 1.629 1.614 1.664 1,243,081 1.6244 -1.29%
2017-11-22 0 2.320 2.290 2.320 2.250 2.340 1,259,000 2,884,990 2.2915 1.650 1.629 1.650 1.600 1.664 1,770,406 1.6296 0.00%
2017-11-21 0 2.320 2.310 2.320 2.280 2.340 501,000 1,155,830 2.3070 1.650 1.643 1.650 1.621 1.664 704,506 1.6406 0.87%
2017-11-20 0 2.300 2.290 2.300 2.280 2.350 503,000 1,158,960 2.3041 1.636 1.629 1.636 1.621 1.671 707,319 1.6385 0.44%
2017-11-17 0 2.290 2.290 2.310 2.260 2.320 1,133,000 2,596,990 2.2921 1.629 1.629 1.643 1.607 1.650 1,593,225 1.6300 0.00%
2017-11-16 0 2.290 2.270 2.290 2.240 2.290 549,000 1,245,820 2.2693 1.629 1.614 1.629 1.593 1.629 772,004 1.6137 1.78%
2017-11-15 0 2.250 2.240 2.270 2.230 2.270 509,000 1,145,650 2.2508 1.600 1.593 1.614 1.586 1.614 715,756 1.6006 -0.88%
2017-11-14 0 2.270 2.250 2.270 2.190 2.270 1,026,000 2,276,480 2.2188 1.614 1.600 1.614 1.557 1.614 1,442,762 1.5779 1.34%
2017-11-13 0 2.240 2.240 2.250 2.230 2.280 647,000 1,455,710 2.2499 1.593 1.593 1.600 1.586 1.621 909,812 1.6000 0.90%
2017-11-10 0 2.220 2.210 2.220 2.140 2.230 1,540,000 3,407,600 2.2127 1.579 1.572 1.579 1.522 1.586 2,165,549 1.5736 4.23%
2017-11-09 0 2.130 2.120 2.140 2.120 2.190 843,000 1,810,450 2.1476 1.515 1.508 1.522 1.508 1.557 1,185,427 1.5273 -2.29%
2017-11-08 0 2.180 2.160 2.180 2.150 2.210 769,000 1,674,760 2.1778 1.550 1.536 1.550 1.529 1.572 1,081,368 1.5487 0.46%
2017-11-07 0 2.170 2.150 2.170 2.130 2.210 1,531,000 3,319,750 2.1684 1.543 1.529 1.543 1.515 1.572 2,152,893 1.5420 -0.91%
2017-11-06 0 2.190 2.190 2.220 2.160 2.230 537,000 1,177,940 2.1936 1.557 1.557 1.579 1.536 1.586 755,130 1.5599 -0.45%
2017-11-03 0 2.200 2.200 2.210 2.180 2.230 752,000 1,655,640 2.2016 1.564 1.564 1.572 1.550 1.586 1,057,463 1.5657 0.00%
2017-11-02 0 2.200 2.200 2.210 2.150 2.250 927,000 2,050,010 2.2114 1.564 1.564 1.572 1.529 1.600 1,303,548 1.5726 0.92%
2017-11-01 0 2.180 2.170 2.180 2.110 2.180 1,065,000 2,289,200 2.1495 1.550 1.543 1.550 1.500 1.550 1,497,603 1.5286 2.35%
2017-10-31 0 2.130 2.120 2.130 2.100 2.150 674,000 1,423,830 2.1125 1.515 1.508 1.515 1.493 1.529 947,779 1.5023 -0.93%
2017-10-30 0 2.150 2.120 2.150 2.120 2.170 597,000 1,277,270 2.1395 1.529 1.508 1.529 1.508 1.543 839,502 1.5215 0.47%
2017-10-27 0 2.140 2.120 2.140 2.130 2.170 536,000 1,155,230 2.1553 1.522 1.508 1.522 1.515 1.543 753,723 1.5327 -0.93%
2017-10-26 0 2.160 2.140 2.160 2.100 2.160 955,000 2,028,940 2.1245 1.536 1.522 1.536 1.493 1.536 1,342,921 1.5108 1.41%
2017-10-25 0 2.130 2.120 2.130 2.100 2.170 561,000 1,194,590 2.1294 1.515 1.508 1.515 1.493 1.543 788,878 1.5143 -0.47%
2017-10-24 0 2.140 2.130 2.140 2.070 2.150 1,584,000 3,337,520 2.1070 1.522 1.515 1.522 1.472 1.529 2,227,421 1.4984 1.42%
2017-10-23 0 2.110 2.090 2.110 2.090 2.140 608,000 1,280,790 2.1066 1.500 1.486 1.500 1.486 1.522 854,970 1.4981 -0.47%
2017-10-20 0 2.120 2.110 2.120 2.090 2.140 1,131,000 2,384,590 2.1084 1.508 1.500 1.508 1.486 1.522 1,590,413 1.4994 -0.47%
2017-10-19 0 2.130 2.110 2.130 2.100 2.170 607,000 1,291,980 2.1285 1.515 1.500 1.515 1.493 1.543 853,564 1.5136 -0.93%
2017-10-18 0 2.150 2.140 2.160 2.110 2.180 685,000 1,473,880 2.1516 1.529 1.522 1.536 1.500 1.550 963,247 1.5301 0.94%
2017-10-17 0 2.130 2.110 2.130 2.100 2.140 1,028,000 2,179,330 2.1200 1.515 1.500 1.515 1.493 1.522 1,445,574 1.5076 0.00%
2017-10-16 0 2.130 2.110 2.130 2.100 2.140 542,000 1,147,620 2.1174 1.515 1.500 1.515 1.493 1.522 762,161 1.5057 1.43%
2017-10-13 0 2.100 2.090 2.110 2.090 2.120 1,196,000 2,509,250 2.0980 1.493 1.486 1.500 1.486 1.508 1,681,816 1.4920 -0.94%
2017-10-12 0 2.120 2.110 2.120 2.100 2.140 602,000 1,272,920 2.1145 1.508 1.500 1.508 1.493 1.522 846,533 1.5037 -1.40%
2017-10-11 0 2.150 2.130 2.150 2.100 2.150 813,000 1,727,570 2.1249 1.529 1.515 1.529 1.493 1.529 1,143,241 1.5111 1.42%
2017-10-10 0 2.120 2.110 2.130 2.100 2.150 1,090,000 2,305,200 2.1149 1.508 1.500 1.515 1.493 1.529 1,532,758 1.5040 -1.85%
2017-10-09 0 2.160 2.150 2.160 2.100 2.160 560,000 1,188,500 2.1223 1.536 1.529 1.536 1.493 1.536 787,472 1.5093 0.00%
2017-10-06 0 2.160 2.130 2.160 2.110 2.170 690,000 1,474,460 2.1369 1.536 1.515 1.536 1.500 1.543 970,278 1.5196 0.00%
2017-10-04 0 2.160 2.140 2.160 2.090 2.170 672,000 1,429,590 2.1274 1.536 1.522 1.536 1.486 1.543 944,967 1.5128 1.41%
2017-10-03 0 2.130 2.120 2.130 2.120 2.170 594,000 1,275,370 2.1471 1.515 1.508 1.515 1.508 1.543 835,283 1.5269 -1.39%
2017-09-29 0 2.160 2.140 2.160 2.110 2.170 650,000 1,385,400 2.1314 1.536 1.522 1.536 1.500 1.543 914,030 1.5157 0.93%
2017-09-28 0 2.140 2.130 2.140 2.050 2.150 653,000 1,370,120 2.0982 1.522 1.515 1.522 1.458 1.529 918,249 1.4921 1.90%
2017-09-27 0 2.100 2.100 2.110 2.070 2.180 645,000 1,366,090 2.1180 1.493 1.493 1.500 1.472 1.550 906,999 1.5062 -1.41%
2017-09-26 0 2.130 2.120 2.130 2.100 2.190 600,000 1,286,730 2.1446 1.515 1.508 1.515 1.493 1.557 843,720 1.5251 -1.84%
2017-09-25 0 2.170 2.150 2.170 2.140 2.190 668,000 1,436,760 2.1508 1.543 1.529 1.543 1.522 1.557 939,342 1.5295 1.88%
2017-09-22 0 2.130 2.130 2.150 2.110 2.160 762,000 1,624,150 2.1314 1.515 1.515 1.529 1.500 1.536 1,071,525 1.5157 -1.84%
2017-09-21 0 2.170 2.160 2.170 2.150 2.200 869,000 1,885,560 2.1698 1.543 1.536 1.543 1.529 1.564 1,221,988 1.5430 0.00%
2017-09-20 0 2.170 2.140 2.170 2.060 2.170 1,224,000 2,581,275 2.1089 1.543 1.522 1.543 1.465 1.543 1,721,189 1.4997 3.83%
2017-09-19 0 2.090 2.080 2.090 2.060 2.160 1,076,000 2,258,800 2.0993 1.486 1.479 1.486 1.465 1.536 1,513,072 1.4929 -1.42%
2017-09-18 0 2.120 2.110 2.120 2.040 2.120 1,596,000 3,295,900 2.0651 1.508 1.500 1.508 1.451 1.508 2,244,296 1.4686 3.41%
2017-09-15 0 2.050 2.040 2.050 2.020 2.060 1,477,000 3,007,440 2.0362 1.458 1.451 1.458 1.436 1.465 2,076,958 1.4480 -0.49%
2017-09-14 0 2.060 2.040 2.050 2.020 2.080 1,353,000 2,771,230 2.0482 1.465 1.451 1.458 1.436 1.479 1,902,589 1.4566 1.98%
2017-09-13 0 2.020 2.010 2.020 2.010 2.090 2,156,000 4,393,120 2.0376 1.436 1.429 1.436 1.429 1.486 3,031,768 1.4490 -1.94%
2017-09-12 0 2.060 2.040 2.080 2.040 2.160 1,607,000 3,353,380 2.0867 1.465 1.451 1.479 1.451 1.536 2,259,764 1.4840 -2.37%
2017-09-11 0 2.110 2.110 2.120 2.050 2.160 2,527,000 5,287,830 2.0925 1.500 1.500 1.508 1.458 1.536 3,553,468 1.4881 -1.40%
2017-09-08 0 2.140 2.090 2.140 2.090 2.180 2,161,000 4,600,860 2.1290 1.522 1.486 1.522 1.486 1.550 3,038,799 1.5140 0.47%
2017-09-07 0 2.130 2.090 2.130 2.080 2.180 2,048,000 4,332,075 2.1153 1.515 1.486 1.515 1.479 1.550 2,879,898 1.5042 0.00%
2017-09-06 0 2.130 2.110 2.130 2.110 2.200 2,150,000 4,604,090 2.1414 1.515 1.500 1.515 1.500 1.564 3,023,331 1.5229 0.47%
2017-09-05 0 2.120 2.110 2.130 2.060 2.130 1,963,000 4,099,610 2.0884 1.508 1.500 1.515 1.465 1.515 2,760,371 1.4852 3.41%
2017-09-04 0 2.050 2.050 2.060 2.000 2.220 2,987,000 6,262,250 2.0965 1.458 1.458 1.465 1.422 1.579 4,200,320 1.4909 -6.82%
2017-09-01 0 2.200 2.170 2.210 2.170 2.300 2,313,000 5,179,570 2.2393 1.564 1.543 1.572 1.543 1.636 3,252,541 1.5925 -3.93%
2017-08-31 0 2.290 2.280 2.290 2.250 2.330 6,930,000 15,954,605 2.3023 1.629 1.621 1.629 1.600 1.657 9,744,968 1.6372 1.78%
2017-08-30 0 2.250 2.220 2.250 2.220 2.310 1,868,000 4,204,750 2.2509 1.600 1.579 1.600 1.579 1.643 2,626,782 1.6007 0.45%
2017-08-29 0 2.240 2.230 2.250 2.180 2.320 2,386,000 5,306,970 2.2242 1.593 1.586 1.600 1.550 1.650 3,355,194 1.5817 -1.75%
2017-08-28 0 2.280 2.270 2.300 2.270 2.370 5,464,000 12,795,060 2.3417 1.621 1.614 1.636 1.614 1.685 7,683,479 1.6653 -2.56%
2017-08-25 0 2.340 2.290 2.340 2.290 2.420 5,361,000 12,747,480 2.3778 1.664 1.629 1.664 1.629 1.721 7,538,640 1.6910 -0.43%
2017-08-24 0 2.350 2.300 2.370 2.300 2.440 5,102,000 12,279,940 2.4069 1.671 1.636 1.685 1.636 1.735 7,174,434 1.7116 -1.67%
2017-08-22 0 2.390 2.350 2.390 2.350 2.450 5,790,000 13,981,240 2.4147 1.700 1.671 1.700 1.671 1.742 8,141,900 1.7172 0.84%
2017-08-21 0 2.370 2.360 2.400 2.310 2.440 1,917,000 4,537,620 2.3670 1.685 1.678 1.707 1.643 1.735 2,695,686 1.6833 -0.84%
2017-08-18 0 2.390 2.340 2.420 2.280 2.420 2,199,000 5,155,790 2.3446 1.700 1.664 1.721 1.621 1.721 3,092,235 1.6673 -0.42%
2017-08-17 0 2.400 2.380 2.400 2.250 2.430 2,281,000 5,418,840 2.3756 1.707 1.693 1.707 1.600 1.728 3,207,543 1.6894 6.67%
2017-08-16 0 2.250 2.240 2.250 2.200 2.250 5,123,000 11,399,860 2.2252 1.600 1.593 1.600 1.564 1.600 7,203,964 1.5824 0.45%
2017-08-15 0 2.240 2.230 2.240 2.160 2.250 5,915,000 13,129,240 2.2197 1.593 1.586 1.593 1.536 1.600 8,317,675 1.5785 2.28%
2017-08-14 0 2.190 2.170 2.200 2.150 2.230 3,256,000 7,149,970 2.1959 1.557 1.543 1.564 1.529 1.586 4,578,588 1.5616 2.34%
2017-08-11 0 2.200 2.170 2.200 2.140 2.230 1,177,000 2,568,780 2.1825 1.522 1.501 1.522 1.480 1.543 1,701,502 1.5097 0.92%
2017-08-10 0 2.180 2.160 2.180 2.150 2.250 1,112,000 2,443,270 2.1972 1.508 1.494 1.508 1.487 1.556 1,607,537 1.5199 -0.91%
2017-08-09 0 2.200 2.150 2.200 2.150 2.300 3,196,000 7,171,660 2.2439 1.522 1.487 1.522 1.487 1.591 4,620,222 1.5522 -4.35%
2017-08-08 0 2.300 2.300 2.320 2.230 2.350 2,140,000 4,910,150 2.2945 1.591 1.591 1.605 1.543 1.626 3,093,641 1.5872 -1.71%
2017-08-07 0 2.340 2.300 2.350 2.220 2.390 1,996,000 4,637,390 2.3233 1.619 1.591 1.626 1.536 1.653 2,885,471 1.6072 5.41%
2017-08-04 0 2.220 2.210 2.220 2.170 2.230 1,590,000 3,497,650 2.1998 1.536 1.529 1.536 1.501 1.543 2,298,546 1.5217 1.37%
2017-08-03 0 2.190 2.180 2.200 2.160 2.200 591,000 1,288,860 2.1808 1.515 1.508 1.522 1.494 1.522 854,365 1.5086 0.46%
2017-08-02 0 2.180 2.170 2.180 2.140 2.200 636,000 1,384,480 2.1769 1.508 1.501 1.508 1.480 1.522 919,418 1.5058 0.46%
2017-08-01 0 2.170 2.150 2.170 2.120 2.180 731,000 1,569,900 2.1476 1.501 1.487 1.501 1.466 1.508 1,056,753 1.4856 0.93%
2017-07-31 0 2.150 2.120 2.140 2.100 2.180 691,000 1,473,010 2.1317 1.487 1.466 1.480 1.453 1.508 998,928 1.4746 1.90%
2017-07-28 0 2.110 2.070 2.120 2.070 2.150 597,000 1,264,360 2.1179 1.460 1.432 1.466 1.432 1.487 863,039 1.4650 -1.86%
2017-07-27 0 2.150 2.130 2.150 2.110 2.170 677,000 1,443,680 2.1325 1.487 1.473 1.487 1.460 1.501 978,689 1.4751 0.47%
2017-07-26 0 2.140 2.120 2.150 2.130 2.160 537,000 1,150,100 2.1417 1.480 1.466 1.487 1.473 1.494 776,301 1.4815 -0.93%
2017-07-25 0 2.160 2.140 2.160 2.120 2.170 637,000 1,359,300 2.1339 1.494 1.480 1.494 1.466 1.501 920,864 1.4761 0.47%
2017-07-24 0 2.150 2.120 2.150 2.120 2.200 535,000 1,156,070 2.1609 1.487 1.466 1.487 1.466 1.522 773,410 1.4948 -0.92%
2017-07-21 0 2.170 2.150 2.170 2.130 2.170 685,000 1,471,330 2.1479 1.501 1.487 1.501 1.473 1.501 990,254 1.4858 1.40%
2017-07-20 0 2.140 2.130 2.150 2.130 2.180 557,000 1,192,210 2.1404 1.480 1.473 1.487 1.473 1.508 805,214 1.4806 -1.38%
2017-07-19 0 2.170 2.150 2.170 2.110 2.170 721,000 1,543,990 2.1415 1.501 1.487 1.501 1.460 1.501 1,042,297 1.4813 0.00%
2017-07-18 0 2.170 2.140 2.170 2.130 2.190 534,000 1,154,850 2.1626 1.501 1.480 1.501 1.473 1.515 771,965 1.4960 0.00%
2017-07-17 0 2.170 2.140 2.170 2.140 2.210 531,000 1,154,500 2.1742 1.501 1.480 1.501 1.480 1.529 767,628 1.5040 -1.36%
2017-07-14 0 2.200 2.180 2.200 2.150 2.200 582,000 1,265,210 2.1739 1.522 1.508 1.522 1.487 1.522 841,355 1.5038 0.92%
2017-07-13 0 2.180 2.160 2.180 2.160 2.220 572,000 1,248,690 2.1830 1.508 1.494 1.508 1.494 1.536 826,898 1.5101 -1.36%
2017-07-12 0 2.210 2.190 2.210 2.150 2.240 788,000 1,721,930 2.1852 1.529 1.515 1.529 1.487 1.550 1,139,154 1.5116 2.79%
2017-07-11 0 2.150 2.140 2.160 2.110 2.170 770,000 1,643,550 2.1345 1.487 1.480 1.494 1.460 1.501 1,113,132 1.4765 -0.92%
2017-07-10 0 2.170 2.160 2.170 2.160 2.220 820,000 1,788,450 2.1810 1.501 1.494 1.501 1.494 1.536 1,185,414 1.5087 -3.12%
2017-07-07 0 2.240 2.210 2.250 2.160 2.250 891,000 1,961,800 2.2018 1.550 1.529 1.556 1.494 1.556 1,288,053 1.5231 -0.44%
2017-07-06 0 2.250 2.200 2.250 2.130 2.250 904,000 1,979,390 2.1896 1.556 1.522 1.556 1.473 1.556 1,306,846 1.5146 0.90%
2017-07-05 0 2.230 2.190 2.230 2.140 2.230 913,000 1,981,700 2.1705 1.543 1.515 1.543 1.480 1.543 1,319,857 1.5015 1.36%
2017-07-04 0 2.200 2.200 2.210 2.130 2.200 563,000 1,216,020 2.1599 1.522 1.522 1.529 1.473 1.522 813,888 1.4941 0.00%
2017-07-03 0 2.200 2.190 2.200 2.150 2.210 544,000 1,189,930 2.1874 1.522 1.515 1.522 1.487 1.529 786,421 1.5131 -0.90%
2017-06-30 0 2.220 2.180 2.220 2.100 2.220 559,000 1,182,720 2.1158 1.536 1.508 1.536 1.453 1.536 808,105 1.4636 3.74%
2017-06-29 0 2.140 2.130 2.140 2.110 2.160 568,000 1,213,510 2.1365 1.480 1.473 1.480 1.460 1.494 821,116 1.4779 -0.47%
2017-06-28 0 2.150 2.120 2.140 2.120 2.160 530,000 1,132,090 2.1360 1.487 1.466 1.480 1.466 1.494 766,182 1.4776 -0.46%
2017-06-27 0 2.160 2.150 2.160 2.120 2.160 509,000 1,090,960 2.1433 1.494 1.487 1.494 1.466 1.494 735,824 1.4826 0.00%
2017-06-26 0 2.160 2.150 2.160 2.120 2.180 506,000 1,093,070 2.1602 1.494 1.487 1.494 1.466 1.508 731,487 1.4943 -0.46%
2017-06-23 0 2.170 2.150 2.170 2.120 2.180 637,000 1,364,820 2.1426 1.501 1.487 1.501 1.466 1.508 920,864 1.4821 0.00%
2017-06-22 0 2.170 2.150 2.170 2.150 2.200 565,000 1,232,490 2.1814 1.501 1.487 1.501 1.487 1.522 816,779 1.5090 -0.91%
2017-06-21 0 2.190 2.160 2.190 2.130 2.190 666,000 1,432,040 2.1502 1.515 1.494 1.515 1.473 1.515 962,787 1.4874 0.00%
2017-06-20 0 2.190 2.180 2.220 2.150 2.220 502,000 1,094,910 2.1811 1.515 1.508 1.536 1.487 1.536 725,705 1.5088 0.00%
2017-06-19 0 2.190 2.180 2.190 2.150 2.220 850,000 1,856,300 2.1839 1.515 1.508 1.515 1.487 1.536 1,228,783 1.5107 -0.45%
2017-06-16 0 2.200 2.190 2.200 2.140 2.210 514,000 1,116,680 2.1725 1.522 1.515 1.522 1.480 1.529 743,052 1.5028 3.77%
2017-06-15 0 2.120 2.110 2.120 2.100 2.250 643,000 1,362,780 2.1194 1.466 1.460 1.466 1.453 1.556 929,538 1.4661 -1.40%
2017-06-14 0 2.150 2.120 2.150 2.080 2.150 1,091,000 2,285,980 2.0953 1.487 1.466 1.487 1.439 1.487 1,577,179 1.4494 1.42%
2017-06-13 0 2.120 2.100 2.120 2.090 2.150 1,078,000 2,274,810 2.1102 1.466 1.453 1.466 1.446 1.487 1,558,385 1.4597 0.00%
2017-06-12 0 2.120 2.110 2.120 2.090 2.160 575,000 1,215,680 2.1142 1.466 1.460 1.466 1.446 1.494 831,235 1.4625 -0.93%
2017-06-09 0 2.140 2.120 2.140 2.130 2.220 640,000 1,382,800 2.1606 1.480 1.466 1.480 1.473 1.536 925,201 1.4946 -0.93%
2017-06-08 0 2.160 2.160 2.190 2.130 2.180 831,000 1,791,150 2.1554 1.494 1.494 1.515 1.473 1.508 1,201,316 1.4910 0.00%
2017-06-07 0 2.160 2.140 2.160 2.140 2.210 536,000 1,158,570 2.1615 1.494 1.480 1.494 1.480 1.529 774,856 1.4952 -1.37%
2017-06-06 0 2.190 2.170 2.190 2.150 2.240 782,000 1,711,290 2.1884 1.515 1.501 1.515 1.487 1.550 1,130,480 1.5138 -0.90%
2017-06-05 0 2.210 2.190 2.220 2.190 2.270 574,000 1,277,340 2.2253 1.529 1.515 1.536 1.515 1.570 829,790 1.5394 -1.78%
2017-06-02 0 2.250 2.230 2.250 2.220 2.280 523,000 1,174,340 2.2454 1.556 1.543 1.556 1.536 1.577 756,063 1.5532 0.45%
2017-06-01 0 2.240 2.230 2.250 2.230 2.290 522,000 1,175,670 2.2522 1.550 1.543 1.556 1.543 1.584 754,617 1.5580 -1.75%
2017-05-31 0 2.280 2.250 2.290 2.230 2.320 506,000 1,146,080 2.2650 1.577 1.556 1.584 1.543 1.605 731,487 1.5668 0.44%
2017-05-29 0 2.270 2.260 2.270 2.250 2.290 501,000 1,136,010 2.2675 1.570 1.563 1.570 1.556 1.584 724,259 1.5685 -0.44%
2017-05-26 0 2.280 2.260 2.280 2.230 2.280 521,000 1,175,150 2.2556 1.577 1.563 1.577 1.543 1.577 753,171 1.5603 0.88%
2017-05-25 0 2.260 2.240 2.260 2.230 2.270 502,000 1,129,150 2.2493 1.563 1.550 1.563 1.543 1.570 725,705 1.5559 0.44%
2017-05-24 0 2.250 2.230 2.250 2.220 2.280 522,000 1,168,390 2.2383 1.556 1.543 1.556 1.536 1.577 754,617 1.5483 -0.44%
2017-05-23 0 2.260 2.250 2.260 2.230 2.290 529,000 1,197,010 2.2628 1.563 1.556 1.563 1.543 1.584 764,736 1.5653 -0.88%
2017-05-22 0 2.280 2.260 2.280 2.250 2.300 504,000 1,145,240 2.2723 1.577 1.563 1.577 1.556 1.591 728,596 1.5718 0.88%
2017-05-19 0 2.260 2.260 2.280 2.260 2.300 512,000 1,166,980 2.2793 1.563 1.563 1.577 1.563 1.591 740,161 1.5767 -0.44%
2017-05-18 0 2.270 2.260 2.270 2.220 2.300 524,000 1,179,020 2.2500 1.570 1.563 1.570 1.536 1.591 757,508 1.5564 0.00%
2017-05-17 0 2.270 2.240 2.280 2.220 2.330 714,000 1,624,360 2.2750 1.570 1.550 1.577 1.536 1.612 1,032,177 1.5737 -2.16%
2017-05-16 0 2.320 2.300 2.320 2.270 2.360 643,000 1,495,520 2.3258 1.605 1.591 1.605 1.570 1.633 929,538 1.6089 0.00%
2017-05-15 0 2.320 2.300 2.330 2.300 2.350 540,000 1,252,350 2.3192 1.605 1.591 1.612 1.591 1.626 780,638 1.6043 0.43%
2017-05-12 0 2.310 2.310 2.330 2.290 2.360 556,000 1,292,690 2.3250 1.598 1.598 1.612 1.584 1.633 803,768 1.6083 -1.70%
2017-05-11 0 2.350 2.340 2.350 2.290 2.380 510,000 1,194,140 2.3415 1.626 1.619 1.626 1.584 1.646 737,270 1.6197 0.86%
2017-05-10 0 2.330 2.330 2.350 2.300 2.350 564,000 1,315,510 2.3325 1.612 1.612 1.626 1.591 1.626 815,333 1.6135 0.00%
2017-05-09 0 2.330 2.280 2.330 2.270 2.350 568,379 1,313,000 2.3101 1.612 1.577 1.612 1.570 1.626 821,664 1.5980 0.43%
2017-05-08 0 2.320 2.300 2.330 2.290 2.520 1,002,000 2,382,440 2.3777 1.605 1.591 1.612 1.584 1.743 1,448,518 1.6447 -4.53%
2017-05-05 0 2.430 2.400 2.430 2.390 2.500 561,000 1,354,190 2.4139 1.681 1.660 1.681 1.653 1.729 810,996 1.6698 -1.62%
2017-05-04 0 2.470 2.450 2.480 2.370 2.790 1,152,000 2,888,800 2.5076 1.709 1.695 1.716 1.639 1.930 1,665,362 1.7346 -7.14%
2017-05-02 0 2.660 2.640 2.660 2.620 2.690 621,000 1,647,480 2.6529 1.840 1.826 1.840 1.812 1.861 897,734 1.8352 -0.37%
2017-04-28 0 2.670 2.660 2.670 2.590 2.700 5,245,000 13,927,200 2.6553 1.847 1.840 1.847 1.792 1.868 7,582,311 1.8368 2.69%
2017-04-27 0 2.600 2.600 2.610 2.540 2.650 5,920,000 15,206,930 2.5687 1.799 1.799 1.805 1.757 1.833 8,558,109 1.7769 1.17%
2017-04-26 0 2.570 2.560 2.580 2.520 2.580 505,000 1,282,940 2.5405 1.778 1.771 1.785 1.743 1.785 730,041 1.7574 0.00%
2017-04-25 0 2.570 2.550 2.580 2.550 2.600 752,000 1,932,330 2.5696 1.778 1.764 1.785 1.764 1.799 1,087,111 1.7775 1.18%
2017-04-24 0 2.540 2.530 2.540 2.390 2.540 1,040,000 2,573,420 2.4744 1.757 1.750 1.757 1.653 1.757 1,503,452 1.7117 6.28%
2017-04-21 0 2.390 2.370 2.390 2.340 2.400 4,218,000 10,050,840 2.3828 1.653 1.639 1.653 1.619 1.660 6,097,653 1.6483 2.14%
2017-04-20 0 2.340 2.320 2.340 2.280 2.370 702,000 1,622,250 2.3109 1.619 1.605 1.619 1.577 1.639 1,014,830 1.5985 -0.85%
2017-04-19 0 2.360 2.340 2.360 2.300 2.380 619,000 1,444,820 2.3341 1.633 1.619 1.633 1.591 1.646 894,843 1.6146 0.43%
2017-04-18 0 2.350 2.340 2.350 2.310 2.350 3,896,000 9,116,440 2.3399 1.626 1.619 1.626 1.598 1.626 5,632,161 1.6186 2.17%
2017-04-13 0 2.300 2.290 2.310 2.270 2.350 529,000 1,222,860 2.3116 1.591 1.584 1.598 1.570 1.626 764,736 1.5991 -1.29%
2017-04-12 0 2.330 2.310 2.330 2.250 2.330 3,536,000 8,133,740 2.3003 1.612 1.598 1.612 1.556 1.612 5,111,735 1.5912 4.02%
2017-04-11 0 2.240 2.220 2.240 2.180 2.260 507,000 1,125,280 2.2195 1.550 1.536 1.550 1.508 1.563 732,933 1.5353 1.36%
2017-04-10 0 2.210 2.190 2.210 2.180 2.240 645,000 1,425,720 2.2104 1.529 1.515 1.529 1.508 1.550 932,429 1.5290 -0.90%
2017-04-07 0 2.230 2.220 2.230 2.180 2.250 543,000 1,203,700 2.2168 1.543 1.536 1.543 1.508 1.556 784,975 1.5334 1.83%
2017-04-06 0 2.190 2.180 2.190 2.180 2.240 595,000 1,312,340 2.2056 1.515 1.508 1.515 1.508 1.550 860,148 1.5257 -2.67%
2017-04-05 0 2.250 2.240 2.250 2.230 2.280 541,000 1,215,340 2.2465 1.556 1.550 1.556 1.543 1.577 782,084 1.5540 2.27%
2017-04-03 0 2.250 2.230 2.250 2.200 2.320 711,000 1,610,010 2.2644 1.522 1.508 1.522 1.488 1.569 1,051,200 1.5316 1.81%
2017-03-31 0 2.210 2.210 2.220 2.060 2.220 3,023,000 6,482,890 2.1445 1.495 1.495 1.502 1.393 1.502 4,469,450 1.4505 6.25%
2017-03-30 0 2.080 2.060 2.090 2.000 2.080 2,363,000 4,792,900 2.0283 1.407 1.393 1.414 1.353 1.407 3,493,652 1.3719 4.00%
2017-03-29 0 2.000 1.990 2.000 2.000 2.050 855,000 1,732,800 2.0267 1.353 1.346 1.353 1.353 1.387 1,264,102 1.3708 -0.50%
2017-03-28 0 2.010 1.990 2.010 1.980 2.070 686,000 1,388,210 2.0236 1.360 1.346 1.360 1.339 1.400 1,014,238 1.3687 -2.43%
2017-03-27 0 2.060 2.040 2.070 2.020 2.120 725,000 1,506,440 2.0778 1.393 1.380 1.400 1.366 1.434 1,071,899 1.4054 -2.83%
2017-03-24 0 2.120 2.080 2.120 2.010 2.120 1,031,970 2,134,308 2.0682 1.434 1.407 1.434 1.360 1.434 1,525,749 1.3989 3.92%
2017-03-23 0 2.040 2.040 2.050 1.990 2.050 872,000 1,767,120 2.0265 1.380 1.380 1.387 1.346 1.387 1,289,236 1.3707 0.99%
2017-03-22 0 2.020 2.020 2.030 1.980 2.090 1,500,000 3,022,150 2.0148 1.366 1.366 1.373 1.339 1.414 2,217,722 1.3627 -0.98%
2017-03-21 0 2.040 2.050 2.070 1.950 2.050 5,372,000 10,751,250 2.0013 1.380 1.387 1.400 1.319 1.387 7,942,403 1.3537 2.51%
2017-03-20 0 1.990 1.980 1.990 1.970 2.030 2,313,000 4,618,710 1.9968 1.346 1.339 1.346 1.332 1.373 3,419,728 1.3506 0.00%
2017-03-17 0 1.990 1.980 1.990 1.970 2.010 846,000 1,683,050 1.9894 1.346 1.339 1.346 1.332 1.360 1,250,795 1.3456 1.53%
2017-03-16 0 1.960 1.950 1.960 1.950 2.030 959,850 1,906,932 1.9867 1.326 1.319 1.326 1.319 1.373 1,419,121 1.3437 -2.97%
2017-03-15 0 2.020 2.000 2.020 1.970 2.040 667,000 1,335,090 2.0016 1.366 1.353 1.366 1.332 1.380 986,147 1.3538 -0.49%
2017-03-14 0 2.030 2.010 2.030 1.990 2.030 921,000 1,854,430 2.0135 1.373 1.360 1.373 1.346 1.373 1,361,682 1.3619 0.50%
2017-03-13 0 2.020 2.020 2.030 2.000 2.040 895,000 1,808,440 2.0206 1.366 1.366 1.373 1.353 1.380 1,323,241 1.3667 0.50%
2017-03-10 0 2.010 1.990 2.010 1.980 2.030 557,000 1,115,320 2.0024 1.360 1.346 1.360 1.339 1.373 823,514 1.3543 -0.50%
2017-03-09 0 2.020 2.020 2.040 2.010 2.050 767,000 1,552,760 2.0245 1.366 1.366 1.380 1.360 1.387 1,133,995 1.3693 -1.46%
2017-03-08 0 2.050 2.040 2.050 2.010 2.050 511,000 1,038,130 2.0316 1.387 1.380 1.387 1.360 1.387 755,504 1.3741 0.00%
2017-03-07 0 2.050 2.030 2.040 2.020 2.130 648,000 1,334,220 2.0590 1.387 1.373 1.380 1.366 1.441 958,056 1.3926 -3.30%
2017-03-06 0 2.120 2.070 2.120 2.010 2.120 1,013,000 2,075,020 2.0484 1.434 1.400 1.434 1.360 1.434 1,497,702 1.3855 3.92%
2017-03-03 0 2.040 2.030 2.040 2.010 2.100 529,000 1,088,960 2.0585 1.380 1.373 1.380 1.360 1.420 782,117 1.3923 -0.97%
2017-03-02 0 2.060 2.050 2.060 1.990 2.060 920,000 1,864,890 2.0271 1.393 1.387 1.393 1.346 1.393 1,360,203 1.3710 3.00%
2017-03-01 0 2.000 1.970 2.000 1.950 2.070 968,000 1,946,730 2.0111 1.353 1.332 1.353 1.319 1.400 1,431,170 1.3602 -3.38%
2017-02-28 0 2.070 2.060 2.070 2.040 2.080 657,000 1,350,700 2.0559 1.400 1.393 1.400 1.380 1.407 971,362 1.3905 -0.48%
2017-02-27 0 2.080 2.060 2.080 2.040 2.090 530,000 1,093,050 2.0624 1.407 1.393 1.407 1.380 1.414 783,595 1.3949 0.48%
2017-02-24 0 2.070 2.060 2.070 2.060 2.100 750,000 1,555,980 2.0746 1.400 1.393 1.400 1.393 1.420 1,108,861 1.4032 0.00%
2017-02-23 0 2.070 2.040 2.070 2.030 2.110 879,000 1,819,910 2.0704 1.400 1.380 1.400 1.373 1.427 1,299,585 1.4004 -1.43%
2017-02-22 0 2.100 2.090 2.100 2.100 2.250 750,000 1,615,070 2.1534 1.420 1.414 1.420 1.420 1.522 1,108,861 1.4565 -6.67%
2017-02-21 0 2.250 2.230 2.260 2.150 2.310 837,000 1,875,560 2.2408 1.522 1.508 1.529 1.454 1.562 1,237,489 1.5156 -3.02%
2017-02-20 0 2.320 2.300 2.320 2.290 2.360 524,000 1,212,580 2.3141 1.569 1.556 1.569 1.549 1.596 774,724 1.5652 -1.28%
2017-02-17 0 2.350 2.320 2.360 2.270 2.380 924,000 2,156,670 2.3341 1.589 1.569 1.596 1.535 1.610 1,366,117 1.5787 0.86%
2017-02-16 0 2.330 2.330 2.360 2.290 2.360 937,000 2,177,520 2.3239 1.576 1.576 1.596 1.549 1.596 1,385,337 1.5718 0.43%
2017-02-15 0 2.320 2.320 2.350 2.230 2.360 1,175,000 2,701,070 2.2988 1.569 1.569 1.589 1.508 1.596 1,737,216 1.5548 -1.69%
2017-02-14 0 2.360 2.360 2.380 2.260 2.420 1,271,000 2,965,410 2.3331 1.596 1.596 1.610 1.529 1.637 1,879,150 1.5781 0.00%
2017-02-13 0 2.360 2.360 2.370 2.120 2.410 1,505,000 3,367,700 2.2377 1.596 1.596 1.603 1.434 1.630 2,225,115 1.5135 12.38%
2017-02-10 0 2.100 2.100 2.130 2.030 2.150 1,274,000 2,657,460 2.0859 1.420 1.420 1.441 1.373 1.454 1,883,586 1.4109 1.94%
2017-02-09 0 2.060 2.060 2.070 2.040 2.080 1,025,000 2,114,220 2.0627 1.393 1.393 1.400 1.380 1.407 1,515,444 1.3951 0.49%
2017-02-08 0 2.050 2.050 2.060 2.000 2.070 922,000 1,868,470 2.0265 1.387 1.387 1.393 1.353 1.400 1,363,160 1.3707 1.99%
2017-02-07 0 2.010 2.010 2.020 2.000 2.060 982,000 1,982,310 2.0186 1.360 1.360 1.366 1.353 1.393 1,451,869 1.3654 -1.95%
2017-02-06 0 2.050 2.020 2.050 2.000 2.050 679,000 1,370,630 2.0186 1.387 1.366 1.387 1.353 1.387 1,003,889 1.3653 0.99%
2017-02-03 0 2.030 2.030 2.040 2.000 2.040 619,000 1,245,940 2.0128 1.373 1.373 1.380 1.353 1.380 915,180 1.3614 0.50%
2017-02-02 0 2.020 2.000 2.020 2.000 2.030 983,382 1,973,191 2.0065 1.366 1.353 1.366 1.353 1.373 1,453,912 1.3572 -0.49%
2017-02-01 0 2.030 2.020 2.030 1.980 2.070 861,000 1,727,590 2.0065 1.373 1.366 1.373 1.339 1.400 1,272,973 1.3571 -1.46%
2017-01-27 0 2.060 2.040 2.060 2.010 2.080 578,000 1,180,950 2.0432 1.393 1.380 1.393 1.360 1.407 854,562 1.3819 1.98%
2017-01-26 0 2.020 2.000 2.020 1.980 2.030 584,000 1,164,990 1.9948 1.366 1.353 1.366 1.339 1.373 863,433 1.3493 0.50%
2017-01-25 0 2.010 2.000 2.010 1.960 2.020 1,483,000 2,950,400 1.9895 1.360 1.353 1.360 1.326 1.366 2,192,588 1.3456 0.50%
2017-01-24 0 2.000 1.990 2.000 1.950 2.010 833,000 1,650,020 1.9808 1.353 1.346 1.353 1.319 1.360 1,231,575 1.3398 -0.50%
2017-01-23 0 2.010 1.990 2.010 1.960 2.030 639,000 1,272,760 1.9918 1.360 1.346 1.360 1.326 1.373 944,750 1.3472 -0.99%
2017-01-20 0 2.030 2.000 2.030 1.960 2.030 619,000 1,230,240 1.9875 1.373 1.353 1.373 1.326 1.373 915,180 1.3443 1.50%
2017-01-19 0 2.000 1.980 2.000 1.970 2.000 553,000 1,097,780 1.9851 1.353 1.339 1.353 1.332 1.353 817,600 1.3427 1.01%
2017-01-18 0 1.980 1.960 1.970 1.950 2.010 762,000 1,511,940 1.9842 1.339 1.326 1.332 1.319 1.360 1,126,603 1.3420 -1.00%
2017-01-17 0 2.000 1.980 2.000 1.950 2.010 536,000 1,056,270 1.9707 1.353 1.339 1.353 1.319 1.360 792,466 1.3329 1.01%
2017-01-16 0 1.980 1.970 1.990 1.950 2.020 509,000 1,003,900 1.9723 1.339 1.332 1.346 1.319 1.366 752,547 1.3340 -1.00%
2017-01-13 0 2.000 1.970 2.000 1.950 2.030 508,000 1,010,180 1.9885 1.353 1.332 1.353 1.319 1.373 751,069 1.3450 -0.50%
2017-01-12 0 2.010 1.980 2.010 1.960 2.040 674,000 1,350,330 2.0035 1.360 1.339 1.360 1.326 1.380 996,497 1.3551 -0.50%
2017-01-11 0 2.020 2.000 2.020 1.970 2.020 638,000 1,269,610 1.9900 1.366 1.353 1.366 1.332 1.366 943,271 1.3460 1.51%
2017-01-10 0 1.990 1.960 1.990 1.950 2.010 630,000 1,248,230 1.9813 1.346 1.326 1.346 1.319 1.360 931,443 1.3401 1.02%
2017-01-09 0 1.970 1.960 2.000 1.950 2.010 641,000 1,269,610 1.9807 1.332 1.326 1.353 1.319 1.360 947,707 1.3397 -1.50%
2017-01-06 0 2.000 1.990 2.000 1.980 2.040 583,000 1,169,520 2.0060 1.353 1.346 1.353 1.339 1.380 861,955 1.3568 -1.48%
2017-01-05 0 2.030 2.020 2.030 2.000 2.050 555,000 1,120,470 2.0189 1.373 1.366 1.373 1.353 1.387 820,557 1.3655 0.00%
2017-01-04 0 2.030 2.020 2.030 2.000 2.040 557,000 1,122,380 2.0150 1.373 1.366 1.373 1.353 1.380 823,514 1.3629 0.50%
2017-01-03 0 2.020 2.000 2.020 2.000 2.060 466,000 940,930 2.0192 1.366 1.353 1.366 1.353 1.393 688,972 1.3657 0.00%
2016-12-30 0 2.020 2.010 2.020 2.000 2.060 420,000 852,150 2.0289 1.366 1.360 1.366 1.353 1.393 620,962 1.3723 -0.49%
2016-12-29 0 2.030 2.020 2.030 1.990 2.030 526,000 1,054,990 2.0057 1.373 1.366 1.373 1.346 1.373 777,681 1.3566 1.00%
2016-12-28 0 2.010 2.000 2.010 1.980 2.020 423,000 843,580 1.9943 1.360 1.353 1.360 1.339 1.366 625,398 1.3489 -0.50%
2016-12-23 0 2.020 2.000 2.020 1.900 2.040 811,000 1,591,840 1.9628 1.366 1.353 1.366 1.285 1.380 1,199,049 1.3276 -0.98%
2016-12-22 0 2.040 2.020 2.040 2.010 2.060 643,000 1,303,720 2.0276 1.380 1.366 1.380 1.360 1.393 950,664 1.3714 2.00%
2016-12-21 0 2.000 1.980 2.010 1.940 2.010 613,485 1,218,471 1.9861 1.353 1.339 1.360 1.312 1.360 907,026 1.3434 2.04%
2016-12-20 0 1.960 1.960 1.970 1.940 2.020 438,000 864,570 1.9739 1.326 1.326 1.332 1.312 1.366 647,575 1.3351 -1.51%
2016-12-19 0 1.990 1.970 2.000 1.940 2.020 508,000 1,004,560 1.9775 1.346 1.332 1.353 1.312 1.366 751,069 1.3375 -1.00%
2016-12-16 0 2.010 1.940 2.010 1.940 2.010 760,216 1,507,509 1.9830 1.360 1.312 1.360 1.312 1.360 1,123,965 1.3412 0.00%
2016-12-15 0 2.010 1.990 2.010 1.970 2.050 502,000 1,006,950 2.0059 1.360 1.346 1.360 1.332 1.387 742,198 1.3567 -0.50%
2016-12-14 0 2.020 2.010 2.020 1.980 2.080 549,000 1,101,990 2.0073 1.366 1.360 1.366 1.339 1.407 811,686 1.3577 -0.98%
2016-12-13 0 2.040 2.030 2.040 2.000 2.050 541,000 1,094,460 2.0230 1.380 1.373 1.380 1.353 1.387 799,859 1.3683 1.49%
2016-12-12 0 2.010 2.010 2.030 2.010 2.070 503,000 1,022,470 2.0327 1.360 1.360 1.373 1.360 1.400 743,676 1.3749 -0.50%
2016-12-09 0 2.020 2.020 2.030 2.010 2.040 627,000 1,269,180 2.0242 1.366 1.366 1.373 1.360 1.380 927,008 1.3691 -0.98%
2016-12-08 0 2.040 2.030 2.040 2.010 2.070 564,000 1,147,570 2.0347 1.380 1.373 1.380 1.360 1.400 833,864 1.3762 -1.45%
2016-12-07 0 2.070 2.050 2.070 2.020 2.070 579,243 1,186,403 2.0482 1.400 1.387 1.400 1.366 1.400 856,400 1.3853 0.98%
2016-12-06 0 2.050 2.030 2.050 2.020 2.090 533,000 1,090,610 2.0462 1.387 1.373 1.387 1.366 1.414 788,031 1.3840 0.00%
2016-12-05 0 2.050 2.040 2.050 2.020 2.090 506,000 1,036,110 2.0476 1.387 1.380 1.387 1.366 1.414 748,112 1.3850 -0.97%
2016-12-02 0 2.070 2.050 2.070 2.010 2.100 670,000 1,377,890 2.0566 1.400 1.387 1.400 1.360 1.420 990,583 1.3910 -0.96%
2016-12-01 0 2.090 2.080 2.090 2.050 2.090 646,000 1,339,470 2.0735 1.414 1.407 1.414 1.387 1.414 955,099 1.4024 1.46%
2016-11-30 0 2.060 2.060 2.070 2.010 2.100 1,844,000 3,778,800 2.0492 1.393 1.393 1.400 1.360 1.420 2,726,320 1.3860 -0.96%
2016-11-29 0 2.080 2.070 2.080 2.060 2.110 628,000 1,304,860 2.0778 1.407 1.400 1.407 1.393 1.427 928,486 1.4054 0.00%
2016-11-28 0 2.080 2.070 2.080 2.010 2.080 794,000 1,611,820 2.0300 1.407 1.400 1.407 1.360 1.407 1,173,914 1.3730 1.46%
2016-11-25 0 2.050 2.040 2.050 2.020 2.080 515,000 1,051,500 2.0417 1.387 1.380 1.387 1.366 1.407 761,418 1.3810 -0.49%
2016-11-24 0 2.060 2.060 2.070 2.020 2.080 535,000 1,088,730 2.0350 1.393 1.393 1.400 1.366 1.407 790,988 1.3764 0.98%
2016-11-23 0 2.040 2.030 2.040 2.020 2.060 527,000 1,071,550 2.0333 1.380 1.373 1.380 1.366 1.393 779,160 1.3753 0.49%
2016-11-22 0 2.030 2.030 2.040 2.010 2.070 903,000 1,825,740 2.0219 1.373 1.373 1.380 1.360 1.400 1,335,069 1.3675 -0.49%
2016-11-21 0 2.040 2.030 2.040 2.020 2.070 787,000 1,609,960 2.0457 1.380 1.373 1.380 1.366 1.400 1,163,565 1.3836 0.99%
2016-11-18 0 2.020 2.010 2.020 2.020 2.050 183,000 370,370 2.0239 1.366 1.360 1.366 1.366 1.387 270,562 1.3689 -0.49%
2016-11-17 0 2.030 2.020 2.030 2.000 2.080 252,000 509,020 2.0199 1.373 1.366 1.373 1.353 1.407 372,577 1.3662 0.00%
2016-11-16 0 2.030 2.000 2.030 2.000 2.070 412,000 833,600 2.0233 1.373 1.353 1.373 1.353 1.400 609,134 1.3685 -0.98%
2016-11-15 0 2.050 2.040 2.050 2.040 2.080 261,000 536,110 2.0541 1.387 1.380 1.387 1.380 1.407 385,884 1.3893 -0.49%
2016-11-14 0 2.060 2.050 2.070 2.030 2.070 435,000 889,390 2.0446 1.393 1.387 1.400 1.373 1.400 643,140 1.3829 0.98%
2016-11-11 0 2.040 2.030 2.050 2.000 2.130 381,000 780,960 2.0498 1.380 1.373 1.387 1.353 1.441 563,302 1.3864 -4.23%
2016-11-10 0 2.130 2.110 2.130 2.070 2.150 480,000 1,010,420 2.1050 1.441 1.427 1.441 1.400 1.454 709,671 1.4238 3.40%
2016-11-09 0 2.060 2.050 2.060 2.040 2.090 100,000 207,110 2.0711 1.393 1.387 1.393 1.380 1.414 147,848 1.4008 -0.48%
2016-11-08 0 2.070 2.070 2.100 2.050 2.150 568,000 1,179,550 2.0767 1.400 1.400 1.420 1.387 1.454 839,778 1.4046 0.98%
2016-11-07 0 2.050 2.040 2.050 2.000 2.050 218,000 442,540 2.0300 1.387 1.380 1.387 1.353 1.387 322,309 1.3730 2.50%
2016-11-04 0 2.000 1.990 2.000 1.980 2.060 290,000 582,320 2.0080 1.353 1.346 1.353 1.339 1.393 428,760 1.3582 -2.44%
2016-11-03 0 2.050 2.040 2.050 2.040 2.070 204,000 419,350 2.0556 1.387 1.380 1.387 1.380 1.400 301,610 1.3904 0.49%
2016-11-02 0 2.040 2.020 2.040 2.000 2.060 346,000 700,240 2.0238 1.380 1.366 1.380 1.353 1.393 511,555 1.3688 0.49%
2016-11-01 0 2.030 2.000 2.090 2.000 2.120 278,000 568,810 2.0461 1.373 1.353 1.414 1.353 1.434 411,018 1.3839 0.00%
2016-10-31 0 2.030 2.000 2.030 2.010 2.050 163,000 329,140 2.0193 1.373 1.353 1.373 1.360 1.387 240,993 1.3658 0.50%
2016-10-28 0 2.020 2.000 2.030 2.000 2.050 158,000 318,090 2.0132 1.366 1.353 1.373 1.353 1.387 233,600 1.3617 0.00%
2016-10-27 0 2.020 2.000 2.020 2.000 2.060 172,000 347,120 2.0181 1.366 1.353 1.366 1.353 1.393 254,299 1.3650 0.50%
2016-10-26 0 2.010 2.000 2.020 2.010 2.050 109,000 221,820 2.0350 1.360 1.353 1.366 1.360 1.387 161,155 1.3764 -0.50%
2016-10-25 0 2.020 2.000 2.020 2.000 2.080 587,000 1,190,180 2.0276 1.366 1.353 1.366 1.353 1.407 867,869 1.3714 -0.98%
2016-10-24 0 2.040 2.020 2.050 2.020 2.150 462,000 958,800 2.0753 1.380 1.366 1.387 1.366 1.454 683,059 1.4037 1.49%
2016-10-20 0 2.010 2.000 2.100 2.000 2.300 387,000 816,110 2.1088 1.360 1.353 1.420 1.353 1.556 572,172 1.4263 -11.06%
2016-10-19 0 2.260 2.240 2.260 2.240 2.340 35,000 79,100 2.2600 1.529 1.515 1.529 1.515 1.583 51,747 1.5286 0.44%
2016-10-18 0 2.250 2.250 2.260 2.210 2.270 75,000 168,680 2.2491 1.522 1.522 1.529 1.495 1.535 110,886 1.5212 0.90%
2016-10-17 0 2.230 2.230 2.250 2.210 2.280 32,000 71,720 2.2413 1.508 1.508 1.522 1.495 1.542 47,311 1.5159 -1.33%
2016-10-14 0 2.260 2.250 2.270 2.240 2.290 88,000 198,720 2.2582 1.529 1.522 1.535 1.515 1.549 130,106 1.5274 -1.31%
2016-10-13 0 2.290 2.270 2.290 2.250 2.290 95,000 216,180 2.2756 1.549 1.535 1.549 1.522 1.549 140,456 1.5391 0.88%
2016-10-12 0 2.270 2.260 2.270 2.250 2.270 50,000 113,050 2.2610 1.535 1.529 1.535 1.522 1.535 73,924 1.5293 0.44%
2016-10-11 0 2.260 2.250 2.290 2.150 2.350 57,000 129,630 2.2742 1.529 1.522 1.549 1.454 1.589 84,273 1.5382 0.00%
2016-10-07 0 2.260 2.240 2.280 2.200 2.280 188,000 421,900 2.2441 1.529 1.515 1.542 1.488 1.542 277,955 1.5179 2.73%
2016-10-06 0 2.200 2.160 2.190 2.060 2.300 302,000 652,870 2.1618 1.488 1.461 1.481 1.393 1.556 446,501 1.4622 6.80%
2016-10-05 0 2.060 2.060 2.070 2.030 2.080 155,000 320,600 2.0684 1.393 1.393 1.400 1.373 1.407 229,165 1.3990 0.00%
2016-10-04 0 2.060 2.050 2.070 2.030 2.080 89,000 181,850 2.0433 1.393 1.387 1.400 1.373 1.407 131,585 1.3820 0.49%
2016-10-03 0 2.050 2.030 2.050 2.000 2.060 104,000 210,530 2.0243 1.387 1.373 1.387 1.353 1.393 153,762 1.3692 1.49%
2016-09-30 0 2.020 2.000 2.020 2.010 2.050 248,000 502,860 2.0277 1.366 1.353 1.366 1.360 1.387 366,663 1.3714 -0.98%
2016-09-29 0 2.040 2.030 2.050 2.020 2.070 65,000 133,170 2.0488 1.380 1.373 1.387 1.366 1.400 96,101 1.3857 0.00%
2016-09-28 0 2.040 2.040 2.050 2.000 2.070 190,000 385,990 2.0315 1.380 1.380 1.387 1.353 1.400 280,912 1.3741 -0.49%
2016-09-27 0 2.050 2.050 2.060 2.000 2.110 175,000 358,780 2.0502 1.387 1.387 1.393 1.353 1.427 258,734 1.3867 -2.38%
2016-09-26 0 2.100 2.070 2.120 2.070 2.230 351,000 752,980 2.1452 1.420 1.400 1.434 1.400 1.508 518,947 1.4510 -5.83%
2016-09-23 0 2.230 2.230 2.250 2.190 2.270 205,000 456,460 2.2266 1.508 1.508 1.522 1.481 1.535 303,089 1.5060 -0.89%
2016-09-22 0 2.250 2.230 2.250 2.170 2.270 181,000 402,510 2.2238 1.522 1.508 1.522 1.468 1.535 267,605 1.5041 0.00%
2016-09-21 0 2.250 2.240 2.250 2.220 2.370 425,000 964,070 2.2684 1.522 1.515 1.522 1.502 1.603 628,355 1.5343 -3.85%
2016-09-20 0 2.340 2.340 2.360 2.340 2.360 187,000 439,590 2.3507 1.583 1.583 1.596 1.583 1.596 276,476 1.5900 0.00%
2016-09-19 0 2.340 2.330 2.340 2.280 2.350 180,000 417,270 2.3182 1.583 1.576 1.583 1.542 1.589 266,127 1.5679 3.54%
2016-09-15 0 2.260 2.240 2.350 2.240 2.390 325,000 751,770 2.3131 1.529 1.515 1.589 1.515 1.617 480,507 1.5645 -3.83%
2016-09-14 0 2.350 2.310 2.350 2.210 2.400 562,000 1,304,000 2.3203 1.589 1.562 1.589 1.495 1.623 830,907 1.5694 -2.08%
2016-09-13 0 2.400 2.390 2.410 2.380 2.570 285,000 686,740 2.4096 1.623 1.617 1.630 1.610 1.738 421,367 1.6298 -0.83%
2016-09-12 0 2.420 2.420 2.460 2.410 2.470 149,000 364,180 2.4442 1.637 1.637 1.664 1.630 1.671 220,294 1.6532 -2.42%
2016-09-09 0 2.480 2.480 2.500 2.470 2.600 769,000 1,934,090 2.5151 1.677 1.677 1.691 1.671 1.759 1,136,952 1.7011 -3.50%
2016-09-08 0 2.570 2.560 2.570 2.540 2.580 181,000 463,400 2.5602 1.738 1.732 1.738 1.718 1.745 267,605 1.7317 1.58%
2016-09-07 0 2.530 2.520 2.560 2.520 2.580 442,000 1,121,870 2.5382 1.711 1.704 1.732 1.704 1.745 653,489 1.7167 0.40%
2016-09-06 0 2.520 2.520 2.530 2.460 2.540 417,000 1,038,400 2.4902 1.704 1.704 1.711 1.664 1.718 616,527 1.6843 2.44%
2016-09-05 0 2.460 2.450 2.470 2.370 2.470 501,000 1,209,136 2.4134 1.664 1.657 1.671 1.603 1.671 740,719 1.6324 -0.40%
2016-09-02 0 2.470 2.470 2.480 2.460 2.500 257,000 636,380 2.4762 1.671 1.671 1.677 1.664 1.691 379,970 1.6748 0.00%
2016-09-01 0 2.470 2.470 2.480 2.450 2.570 311,000 782,280 2.5154 1.671 1.671 1.677 1.657 1.738 459,808 1.7013 -2.37%
2016-08-31 0 2.530 2.510 2.530 2.420 2.540 381,000 948,720 2.4901 1.711 1.698 1.711 1.637 1.718 563,302 1.6842 4.12%
2016-08-30 0 2.430 2.430 2.450 2.380 2.450 449,000 1,079,500 2.4042 1.644 1.644 1.657 1.610 1.657 663,838 1.6261 0.83%
2016-08-29 0 2.410 2.400 2.410 2.360 2.440 266,000 640,520 2.4080 1.630 1.623 1.630 1.596 1.650 393,276 1.6287 1.26%
2016-08-26 0 2.380 2.380 2.400 2.210 2.380 499,000 1,154,450 2.3135 1.610 1.610 1.623 1.495 1.610 737,762 1.5648 2.59%
2016-08-25 0 2.320 2.320 2.340 2.300 2.440 438,000 1,031,890 2.3559 1.569 1.569 1.583 1.556 1.650 647,575 1.5935 -4.13%
2016-08-24 0 2.420 2.410 2.440 2.400 2.490 272,000 667,080 2.4525 1.637 1.630 1.650 1.623 1.684 402,147 1.6588 -2.81%
2016-08-23 0 2.490 2.490 2.520 2.430 2.550 273,000 678,910 2.4868 1.684 1.684 1.704 1.644 1.725 403,625 1.6820 -1.58%
2016-08-22 0 2.530 2.510 2.540 2.500 2.580 462,000 1,170,770 2.5341 1.711 1.698 1.718 1.691 1.745 683,059 1.7140 -0.78%
2016-08-19 0 2.550 2.550 2.570 2.530 2.590 287,000 732,250 2.5514 1.725 1.725 1.738 1.711 1.752 424,324 1.7257 -0.39%
2016-08-18 0 2.560 2.550 2.590 2.550 2.620 234,000 606,240 2.5908 1.732 1.725 1.752 1.725 1.772 345,965 1.7523 -0.78%
2016-08-17 0 2.580 2.580 2.590 2.570 2.640 244,000 632,820 2.5935 1.745 1.745 1.752 1.738 1.786 360,750 1.7542 -1.15%
2016-08-16 0 2.610 2.590 2.610 2.560 2.640 314,000 815,620 2.5975 1.765 1.752 1.765 1.732 1.786 464,243 1.7569 1.95%
2016-08-15 0 2.560 2.540 2.560 2.530 2.570 157,000 401,760 2.5590 1.732 1.718 1.732 1.711 1.738 232,122 1.7308 2.32%
2016-08-12 0 2.570 2.560 2.580 2.560 2.640 442,000 1,149,770 2.6013 1.692 1.686 1.699 1.686 1.738 671,250 1.7129 -0.77%
2016-08-11 0 2.590 2.580 2.590 2.570 2.600 217,000 559,180 2.5769 1.705 1.699 1.705 1.692 1.712 329,550 1.6968 1.17%
2016-08-10 0 2.560 2.540 2.560 2.530 2.600 284,000 725,620 2.5550 1.686 1.673 1.686 1.666 1.712 431,301 1.6824 0.39%
2016-08-09 0 2.550 2.540 2.560 2.510 2.580 660,000 1,685,330 2.5535 1.679 1.673 1.686 1.653 1.699 1,002,318 1.6814 -0.39%
2016-08-08 0 2.560 2.550 2.570 2.540 2.590 320,000 820,700 2.5647 1.686 1.679 1.692 1.673 1.705 485,973 1.6888 0.39%
2016-08-05 0 2.550 2.550 2.560 2.550 2.600 295,000 759,932 2.5760 1.679 1.679 1.686 1.679 1.712 448,006 1.6963 -1.54%
2016-08-04 0 2.590 2.580 2.600 2.500 2.610 419,000 1,074,420 2.5642 1.705 1.699 1.712 1.646 1.719 636,320 1.6885 2.37%
2016-08-03 0 2.530 2.520 2.540 2.430 2.540 611,000 1,507,930 2.4680 1.666 1.659 1.673 1.600 1.673 927,904 1.6251 4.55%
2016-08-01 0 2.420 2.400 2.430 2.370 2.440 447,000 1,067,880 2.3890 1.594 1.580 1.600 1.561 1.607 678,843 1.5731 -0.41%
2016-07-29 0 2.430 2.420 2.450 2.420 2.470 172,000 421,950 2.4532 1.600 1.594 1.613 1.594 1.626 261,210 1.6154 -0.82%
2016-07-28 0 2.450 2.430 2.450 2.400 2.560 522,000 1,286,220 2.4640 1.613 1.600 1.613 1.580 1.686 792,743 1.6225 -3.92%
2016-07-27 0 2.550 2.530 2.550 2.500 2.640 407,000 1,030,630 2.5323 1.679 1.666 1.679 1.646 1.738 618,096 1.6674 0.00%
2016-07-26 0 2.550 2.550 2.620 2.530 2.600 261,000 667,770 2.5585 1.679 1.679 1.725 1.666 1.712 396,371 1.6847 -1.92%
2016-07-25 0 2.600 2.580 2.600 2.520 2.620 298,000 766,940 2.5736 1.712 1.699 1.712 1.659 1.725 452,562 1.6947 1.56%
2016-07-22 0 2.560 2.550 2.560 2.560 2.640 249,000 648,560 2.6047 1.686 1.679 1.686 1.686 1.738 378,147 1.7151 -3.03%
2016-07-21 0 2.640 2.620 2.650 2.590 2.670 451,000 1,182,880 2.6228 1.738 1.725 1.745 1.705 1.758 684,918 1.7270 1.93%
2016-07-20 0 2.590 2.590 2.600 2.590 2.690 409,000 1,073,410 2.6245 1.705 1.705 1.712 1.705 1.771 621,134 1.7281 -0.38%
2016-07-19 0 2.600 2.580 2.610 2.590 2.710 322,000 857,770 2.6639 1.712 1.699 1.719 1.705 1.784 489,010 1.7541 -0.76%
2016-07-18 0 2.620 2.600 2.630 2.530 2.650 836,000 2,155,440 2.5783 1.725 1.712 1.732 1.666 1.745 1,269,603 1.6977 1.55%
2016-07-15 0 2.580 2.580 2.630 2.570 2.680 422,000 1,108,420 2.6266 1.699 1.699 1.732 1.692 1.765 640,876 1.7295 -3.73%
2016-07-14 0 2.680 2.640 2.680 2.580 2.690 205,000 538,360 2.6261 1.765 1.738 1.765 1.699 1.771 311,326 1.7292 1.52%
2016-07-13 0 2.640 2.640 2.680 2.580 2.740 428,000 1,142,770 2.6700 1.738 1.738 1.765 1.699 1.804 649,988 1.7581 -3.65%
2016-07-12 0 2.740 2.700 2.750 2.650 2.790 216,854 584,161 2.6938 1.804 1.778 1.811 1.745 1.837 329,328 1.7738 3.40%
2016-07-11 0 2.650 2.640 2.650 2.610 2.860 232,000 612,655 2.6408 1.745 1.738 1.745 1.719 1.883 352,330 1.7389 1.53%
2016-07-08 0 2.610 2.600 2.610 2.590 2.720 229,000 606,140 2.6469 1.719 1.712 1.719 1.705 1.791 347,774 1.7429 -2.97%
2016-07-07 0 2.690 2.680 2.690 2.670 2.810 218,000 593,510 2.7225 1.771 1.765 1.771 1.758 1.850 331,069 1.7927 -3.93%
2016-07-06 0 2.800 2.800 2.810 2.750 2.820 212,000 592,480 2.7947 1.844 1.844 1.850 1.811 1.857 321,957 1.8402 0.36%
2016-07-05 0 2.790 2.780 2.850 2.770 2.840 265,000 738,800 2.7879 1.837 1.831 1.877 1.824 1.870 402,446 1.8358 0.36%
2016-07-04 0 2.780 2.770 2.780 2.690 2.830 614,000 1,700,200 2.7691 1.831 1.824 1.831 1.771 1.863 932,460 1.8233 4.91%
2016-06-30 0 2.650 2.680 2.700 2.650 2.760 238,000 646,470 2.7163 1.745 1.765 1.778 1.745 1.817 361,442 1.7886 -1.49%
2016-06-29 0 2.690 2.670 2.700 2.510 2.700 431,000 1,119,030 2.5964 1.771 1.758 1.778 1.653 1.778 654,544 1.7096 4.67%
2016-06-28 0 2.570 2.570 2.590 2.520 2.620 473,000 1,221,380 2.5822 1.692 1.692 1.705 1.659 1.725 718,328 1.7003 2.39%
2016-06-27 0 2.510 2.490 2.540 2.440 2.540 300,000 740,720 2.4691 1.653 1.640 1.673 1.607 1.673 455,599 1.6258 2.87%
2016-06-24 0 2.440 2.430 2.460 2.280 2.450 433,000 1,026,970 2.3718 1.607 1.600 1.620 1.501 1.613 657,582 1.5617 1.67%
2016-06-23 0 2.400 2.370 2.410 2.040 2.400 902,000 2,009,660 2.2280 1.580 1.561 1.587 1.343 1.580 1,369,835 1.4671 3.00%
2016-06-22 0 2.330 2.320 2.340 2.300 2.370 419,000 978,090 2.3343 1.534 1.528 1.541 1.514 1.561 636,320 1.5371 0.00%
2016-06-21 0 2.330 2.330 2.340 2.300 2.400 179,000 416,200 2.3251 1.534 1.534 1.541 1.514 1.580 271,841 1.5310 -1.27%
2016-06-20 0 2.360 2.350 2.380 2.300 2.650 666,000 1,585,540 2.3807 1.554 1.547 1.567 1.514 1.745 1,011,430 1.5676 -10.61%
2016-06-17 0 2.640 2.640 2.650 2.630 2.710 402,000 1,073,840 2.6712 1.738 1.738 1.745 1.732 1.784 610,503 1.7589 -0.75%
2016-06-16 0 2.660 2.640 2.670 2.620 2.720 239,000 633,920 2.6524 1.752 1.738 1.758 1.725 1.791 362,961 1.7465 -0.37%
2016-06-15 0 2.670 2.670 2.680 2.670 2.760 331,000 900,170 2.7195 1.758 1.758 1.765 1.758 1.817 502,678 1.7907 -1.11%
2016-06-14 0 2.700 2.690 2.700 2.690 2.760 264,000 717,890 2.7193 1.778 1.771 1.778 1.771 1.817 400,927 1.7906 -0.74%
2016-06-13 0 2.720 2.710 2.720 2.700 2.990 467,000 1,280,330 2.7416 1.791 1.784 1.791 1.778 1.969 709,216 1.8053 0.74%
2016-06-10 0 2.700 2.680 2.710 2.670 2.780 236,000 643,050 2.7248 1.778 1.765 1.784 1.758 1.831 358,405 1.7942 -2.53%
2016-06-08 0 2.770 2.760 2.770 2.740 2.800 290,000 801,310 2.7631 1.824 1.817 1.824 1.804 1.844 440,413 1.8195 -0.72%
2016-06-07 0 2.790 2.750 2.800 2.720 2.790 370,000 1,022,350 2.7631 1.837 1.811 1.844 1.791 1.837 561,906 1.8194 1.82%
2016-06-06 0 2.740 2.700 2.750 2.700 2.830 285,000 785,510 2.7562 1.804 1.778 1.811 1.778 1.863 432,819 1.8149 -2.84%
2016-06-03 0 2.820 2.800 2.820 2.790 2.940 320,000 908,400 2.8388 1.857 1.844 1.857 1.837 1.936 485,973 1.8692 -3.42%
2016-06-02 0 2.920 2.850 2.950 2.850 2.990 554,000 1,618,100 2.9208 1.923 1.877 1.942 1.877 1.969 841,340 1.9232 1.74%
2016-06-01 0 2.870 2.850 2.870 2.700 2.870 690,000 1,912,146 2.7712 1.890 1.877 1.890 1.778 1.890 1,047,878 1.8248 3.61%
2016-05-31 0 2.770 2.870 2.900 2.640 2.870 1,672,000 4,550,045 2.7213 1.824 1.890 1.910 1.738 1.890 2,539,207 1.7919 1.84%
2016-05-30 0 2.720 2.710 2.730 2.670 2.760 389,000 1,062,020 2.7301 1.791 1.784 1.798 1.758 1.817 590,760 1.7977 0.00%
2016-05-27 0 2.720 2.700 2.710 2.700 2.840 360,000 991,115 2.7531 1.791 1.778 1.784 1.778 1.870 546,719 1.8128 -3.55%
2016-05-26 0 2.820 2.780 2.840 2.790 2.930 322,000 914,085 2.8388 1.857 1.831 1.870 1.837 1.929 489,010 1.8693 -2.42%
2016-05-25 0 2.890 2.880 2.900 2.730 2.930 495,000 1,383,890 2.7957 1.903 1.896 1.910 1.798 1.929 751,739 1.8409 -0.34%
2016-05-24 0 2.900 2.900 2.930 2.900 3.060 469,000 1,398,395 2.9817 1.910 1.910 1.929 1.910 2.015 712,254 1.9633 -3.97%
2016-05-23 0 3.020 3.000 3.020 2.950 3.090 207,000 625,445 3.0215 1.989 1.975 1.989 1.942 2.035 314,363 1.9896 -1.63%
2016-05-20 0 3.070 3.080 3.100 2.980 3.130 330,000 1,010,740 3.0628 2.022 2.028 2.041 1.962 2.061 501,159 2.0168 5.14%
2016-05-19 0 2.920 2.910 3.100 2.910 3.130 700,853 2,122,957 3.0291 1.923 1.916 2.041 1.916 2.061 1,064,360 1.9946 -3.31%
2016-05-18 0 3.020 3.000 3.200 2.980 3.220 365,000 1,123,870 3.0791 1.989 1.975 2.107 1.962 2.120 554,312 2.0275 -5.63%
2016-05-17 0 3.200 3.110 3.140 3.090 3.280 674,000 2,149,385 3.1890 2.107 2.048 2.068 2.035 2.160 1,023,580 2.0999 0.63%
2016-05-16 0 3.180 3.150 3.180 3.040 3.350 873,000 2,806,830 3.2152 2.094 2.074 2.094 2.002 2.206 1,325,794 2.1171 6.35%
2016-05-13 0 2.990 2.980 2.990 2.800 2.990 590,000 1,719,010 2.9136 1.969 1.962 1.969 1.844 1.969 896,012 1.9185 7.55%
2016-05-12 0 2.780 2.750 2.790 2.690 2.790 424,000 1,154,985 2.7240 1.831 1.811 1.837 1.771 1.837 643,914 1.7937 2.21%
2016-05-11 0 2.720 2.690 2.720 2.680 2.830 609,000 1,665,720 2.7352 1.791 1.771 1.791 1.765 1.863 924,867 1.8010 0.74%
2016-05-10 0 2.700 2.700 2.720 2.530 2.740 1,128,000 3,004,715 2.6638 1.778 1.778 1.791 1.666 1.804 1,713,053 1.7540 3.05%
2016-05-09 0 2.620 2.620 2.670 2.550 2.900 864,000 2,300,360 2.6625 1.725 1.725 1.758 1.679 1.910 1,312,126 1.7532 -9.03%
2016-05-06 0 2.880 2.830 2.900 2.830 2.990 165,000 475,790 2.8836 1.896 1.863 1.910 1.863 1.969 250,580 1.8988 -3.03%
2016-05-05 0 2.970 2.960 3.000 2.960 3.130 322,000 967,890 3.0059 1.956 1.949 1.975 1.949 2.061 489,010 1.9793 -4.81%
2016-05-04 0 3.120 3.100 3.130 3.080 3.130 16,000 49,590 3.0994 2.054 2.041 2.061 2.028 2.061 24,299 2.0409 -0.32%
2016-05-03 0 3.130 3.080 3.130 3.080 3.230 197,000 616,850 3.1312 2.061 2.028 2.061 2.028 2.127 299,177 2.0618 -0.63%
2016-04-29 0 3.150 3.130 3.180 3.080 3.400 270,000 877,090 3.2485 2.074 2.061 2.094 2.028 2.239 410,039 2.1390 -8.16%
2016-04-28 0 3.430 3.400 3.450 3.360 3.490 194,000 660,040 3.4023 2.259 2.239 2.272 2.212 2.298 294,621 2.2403 -1.72%
2016-04-27 0 3.490 3.410 3.490 3.420 3.660 336,000 1,191,340 3.5457 2.298 2.245 2.298 2.252 2.410 510,271 2.3347 -2.51%
2016-04-26 0 3.580 3.560 3.600 3.580 3.730 84,000 304,590 3.6261 2.357 2.344 2.371 2.357 2.456 127,568 2.3877 -3.76%
2016-04-25 0 3.720 3.680 3.740 3.630 3.780 77,000 284,850 3.6994 2.450 2.423 2.463 2.390 2.489 116,937 2.4359 -0.53%
2016-04-22 0 3.740 3.730 3.740 3.730 3.770 42,450 159,016 3.7460 2.463 2.456 2.463 2.456 2.482 64,467 2.4666 0.00%
2016-04-21 0 3.740 3.720 3.740 3.700 4.150 58,000 221,210 3.8140 2.463 2.450 2.463 2.436 2.733 88,083 2.5114 1.91%
2016-04-20 0 3.670 3.660 3.680 3.650 3.730 62,000 229,340 3.6990 2.417 2.410 2.423 2.403 2.456 94,157 2.4357 -1.08%
2016-04-19 0 3.710 3.700 3.710 3.700 3.720 5,000 18,550 3.7100 2.443 2.436 2.443 2.436 2.450 7,593 2.4429 0.54%
2016-04-18 0 3.690 3.670 3.690 3.650 3.700 96,000 352,300 3.6698 2.430 2.417 2.430 2.403 2.436 145,792 2.4165 0.82%
2016-04-15 0 3.660 3.640 3.660 3.620 3.670 52,000 190,100 3.6558 2.410 2.397 2.410 2.384 2.417 78,971 2.4072 0.83%
2016-04-14 0 3.630 3.620 3.640 3.620 3.650 20,000 72,810 3.6405 2.390 2.384 2.397 2.384 2.403 30,373 2.3972 -0.55%
2016-04-13 0 3.650 3.620 3.660 3.590 3.730 172,000 627,490 3.6482 2.403 2.384 2.410 2.364 2.456 261,210 2.4022 -1.88%
2016-04-12 0 3.720 3.710 3.720 3.690 3.750 64,000 237,870 3.7167 2.450 2.443 2.450 2.430 2.469 97,195 2.4474 0.54%
2016-04-11 0 3.700 3.690 3.700 3.680 3.740 48,000 178,030 3.7090 2.436 2.430 2.436 2.423 2.463 72,896 2.4423 -0.27%
2016-04-08 0 3.710 3.710 3.720 3.700 3.750 128,000 477,530 3.7307 2.443 2.443 2.450 2.436 2.469 194,389 2.4566 -0.80%
2016-04-07 0 3.740 3.720 3.740 3.680 3.760 153,000 566,960 3.7056 2.463 2.450 2.463 2.423 2.476 232,356 2.4401 1.91%
2016-04-06 0 3.760 3.740 3.770 3.730 3.910 178,000 673,860 3.7857 2.417 2.404 2.423 2.397 2.513 276,951 2.4331 0.00%
2016-04-05 0 3.760 3.770 3.800 3.750 3.940 227,000 868,110 3.8243 2.417 2.423 2.442 2.410 2.532 353,191 2.4579 -0.79%
2016-04-01 0 3.790 3.790 3.800 3.640 3.980 467,000 1,770,360 3.7909 2.436 2.436 2.442 2.339 2.558 726,608 2.4365 4.99%
2016-03-31 0 3.610 3.540 3.610 3.500 3.800 1,108,000 3,982,510 3.5943 2.320 2.275 2.320 2.249 2.442 1,723,945 2.3101 -5.00%
2016-03-30 0 3.800 3.780 3.800 3.800 3.920 108,000 414,410 3.8371 2.442 2.429 2.442 2.442 2.519 168,038 2.4662 -2.31%
2016-03-29 0 3.890 3.870 3.890 3.870 3.950 66,000 257,930 3.9080 2.500 2.487 2.500 2.487 2.539 102,690 2.5117 -1.02%
2016-03-24 0 3.930 3.920 3.930 3.920 3.970 62,000 244,340 3.9410 2.526 2.519 2.526 2.519 2.552 96,466 2.5329 -1.26%
2016-03-23 0 3.980 3.980 4.020 3.960 4.030 73,000 291,850 3.9979 2.558 2.558 2.584 2.545 2.590 113,581 2.5695 -1.24%
2016-03-22 0 4.030 4.020 4.030 4.000 4.180 135,000 545,340 4.0396 2.590 2.584 2.590 2.571 2.687 210,047 2.5963 -2.66%
2016-03-21 0 4.140 4.130 4.150 4.130 4.210 113,000 468,750 4.1482 2.661 2.654 2.667 2.654 2.706 175,817 2.6661 -1.43%
2016-03-18 0 4.200 4.150 4.200 4.080 4.200 104,000 428,240 4.1177 2.699 2.667 2.699 2.622 2.699 161,814 2.6465 2.44%
2016-03-17 0 4.100 4.040 4.140 4.040 4.150 127,000 517,743 4.0767 2.635 2.597 2.661 2.597 2.667 197,600 2.6202 0.00%
2016-03-16 0 4.100 4.010 4.120 3.960 4.250 184,000 738,105 4.0114 2.635 2.577 2.648 2.545 2.732 286,287 2.5782 1.23%
2016-03-15 0 4.050 4.030 4.090 4.030 4.180 213,000 873,750 4.1021 2.603 2.590 2.629 2.590 2.687 331,408 2.6365 -2.17%
2016-03-14 0 4.140 4.120 4.150 4.100 4.150 232,000 957,120 4.1255 2.661 2.648 2.667 2.635 2.667 360,970 2.6515 0.00%
2016-03-11 0 4.140 4.110 4.150 4.110 4.180 259,000 1,071,570 4.1373 2.661 2.642 2.667 2.642 2.687 402,980 2.6591 -0.72%
2016-03-10 0 4.170 4.150 4.170 4.100 4.200 308,000 1,279,780 4.1551 2.680 2.667 2.680 2.635 2.699 479,219 2.6706 0.24%
2016-03-09 0 4.160 4.140 4.180 4.140 4.250 658,853 2,755,254 4.1819 2.674 2.661 2.687 2.661 2.732 1,025,114 2.6878 -0.48%
2016-03-08 0 4.180 4.140 4.190 4.110 4.230 452,000 1,881,450 4.1625 2.687 2.661 2.693 2.642 2.719 703,270 2.6753 0.24%
2016-03-07 0 4.170 4.150 4.180 4.060 4.180 343,000 1,418,170 4.1346 2.680 2.667 2.687 2.609 2.687 533,676 2.6574 1.21%
2016-03-04 0 4.120 4.090 4.150 4.080 4.200 217,000 892,770 4.1141 2.648 2.629 2.667 2.622 2.699 337,632 2.6442 -0.72%
2016-03-03 0 4.150 4.130 4.150 4.030 4.280 316,000 1,313,430 4.1564 2.667 2.654 2.667 2.590 2.751 491,667 2.6714 2.98%
2016-03-02 0 4.030 4.020 4.040 3.970 4.180 536,000 2,165,690 4.0405 2.590 2.584 2.597 2.552 2.687 833,966 2.5969 2.03%
2016-03-01 0 3.950 3.950 3.960 3.940 4.080 172,000 688,470 4.0027 2.539 2.539 2.545 2.532 2.622 267,616 2.5726 -2.71%
2016-02-29 0 4.060 4.060 4.080 4.060 4.130 224,000 916,250 4.0904 2.609 2.609 2.622 2.609 2.654 348,523 2.6290 -0.49%
2016-02-26 0 4.080 4.060 4.090 4.030 4.160 173,000 706,700 4.0850 2.622 2.609 2.629 2.590 2.674 269,172 2.6255 -1.45%
2016-02-25 0 4.140 4.130 4.140 4.040 4.220 537,000 2,238,800 4.1691 2.661 2.654 2.661 2.597 2.712 835,522 2.6795 -0.96%
2016-02-24 0 4.180 4.100 4.200 4.040 4.200 217,000 896,660 4.1321 2.687 2.635 2.699 2.597 2.699 337,632 2.6557 -0.24%
2016-02-23 0 4.190 4.150 4.190 4.100 4.200 138,000 573,310 4.1544 2.693 2.667 2.693 2.635 2.699 214,715 2.6701 1.21%
2016-02-22 0 4.140 4.080 4.140 3.860 4.150 572,000 2,274,200 3.9759 2.661 2.622 2.661 2.481 2.667 889,979 2.5553 6.98%
2016-02-19 0 3.870 3.770 3.870 3.770 3.930 107,000 412,110 3.8515 2.487 2.423 2.487 2.423 2.526 166,482 2.4754 3.48%
2016-02-18 0 3.740 3.720 3.770 3.690 3.800 264,000 987,380 3.7401 2.404 2.391 2.423 2.372 2.442 410,759 2.4038 0.81%
2016-02-17 0 3.710 3.730 3.750 3.610 3.780 282,000 1,046,914 3.7125 2.384 2.397 2.410 2.320 2.429 438,766 2.3860 2.77%
2016-02-16 0 3.610 3.600 3.610 3.600 3.640 154,000 556,190 3.6116 2.320 2.314 2.320 2.314 2.339 239,610 2.3212 0.28%
2016-02-15 0 3.600 3.580 3.600 3.580 3.770 145,000 529,770 3.6536 2.314 2.301 2.314 2.301 2.423 225,606 2.3482 -2.70%
2016-02-12 0 3.700 3.690 3.700 3.680 3.980 384,000 1,468,870 3.8252 2.378 2.372 2.378 2.365 2.558 597,468 2.4585 -6.33%
2016-02-11 0 3.950 3.940 3.950 3.920 4.180 398,000 1,590,280 3.9957 2.539 2.532 2.539 2.519 2.687 619,251 2.5681 -5.28%
2016-02-05 0 4.170 4.130 4.200 4.060 4.200 319,485 1,322,880 4.1407 2.680 2.654 2.699 2.609 2.699 497,089 2.6613 2.46%
2016-02-04 0 4.070 4.040 4.070 3.890 4.100 287,000 1,136,950 3.9615 2.616 2.597 2.616 2.500 2.635 446,545 2.5461 3.56%
2016-02-03 0 3.930 3.930 3.950 3.840 3.950 961,000 3,748,549 3.9007 2.526 2.526 2.539 2.468 2.539 1,495,226 2.5070 -0.51%
2016-02-02 0 3.950 3.940 3.950 3.900 4.000 402,000 1,578,020 3.9254 2.539 2.532 2.539 2.507 2.571 625,474 2.5229 0.51%
2016-02-01 0 3.930 3.920 3.930 3.870 3.950 589,000 2,296,500 3.8990 2.526 2.519 2.526 2.487 2.539 916,429 2.5059 2.08%
2016-01-29 0 3.850 3.820 3.850 3.770 3.930 962,000 3,704,880 3.8512 2.474 2.455 2.474 2.423 2.526 1,496,782 2.4752 -1.28%
2016-01-28 0 3.900 3.890 3.900 3.850 3.950 754,784 2,928,452 3.8799 2.507 2.500 2.507 2.474 2.539 1,174,373 2.4936 0.52%
2016-01-27 0 3.880 3.870 3.880 3.880 3.950 425,000 1,658,370 3.9020 2.494 2.487 2.494 2.494 2.539 661,260 2.5079 -1.27%
2016-01-26 0 3.930 3.910 3.930 3.910 4.010 403,000 1,597,040 3.9629 2.526 2.513 2.526 2.513 2.577 627,030 2.5470 -1.26%
2016-01-25 0 3.980 3.970 3.980 3.940 4.010 470,000 1,865,940 3.9701 2.558 2.552 2.558 2.532 2.577 731,276 2.5516 0.25%
2016-01-22 0 3.970 3.960 3.970 3.940 4.010 684,000 2,712,180 3.9652 2.552 2.545 2.552 2.532 2.577 1,064,240 2.5485 0.00%
2016-01-21 0 3.970 3.960 3.990 3.960 4.030 406,000 1,617,510 3.9840 2.552 2.545 2.564 2.545 2.590 631,698 2.5606 -0.75%
2016-01-20 0 4.000 4.010 4.030 4.000 4.040 328,000 1,313,050 4.0032 2.571 2.577 2.590 2.571 2.597 510,337 2.5729 -0.50%
2016-01-19 0 4.020 4.010 4.020 3.980 4.080 357,000 1,428,080 4.0002 2.584 2.577 2.584 2.558 2.622 555,459 2.5710 0.50%
2016-01-18 0 4.000 3.990 4.010 3.900 4.020 389,000 1,540,090 3.9591 2.571 2.564 2.577 2.507 2.584 605,248 2.5446 1.78%
2016-01-15 0 3.930 3.920 3.950 3.850 4.060 1,554,000 6,049,880 3.8931 2.526 2.519 2.539 2.474 2.609 2,417,879 2.5021 -1.26%
2016-01-14 0 3.980 3.960 3.980 3.920 4.060 475,000 1,881,120 3.9603 2.558 2.545 2.558 2.519 2.609 739,056 2.5453 0.25%
2016-01-13 0 3.970 3.960 3.970 3.960 4.030 455,000 1,814,650 3.9882 2.552 2.545 2.552 2.545 2.590 707,938 2.5633 0.51%
2016-01-12 0 3.950 3.940 3.950 3.930 4.100 808,000 3,212,550 3.9759 2.539 2.532 2.539 2.526 2.635 1,257,173 2.5554 -1.74%
2016-01-11 0 4.020 4.010 4.020 3.960 4.200 1,955,000 7,795,510 3.9875 2.584 2.577 2.584 2.545 2.699 3,041,798 2.5628 0.00%
2016-01-08 0 4.020 4.010 4.020 3.910 4.110 1,488,000 5,899,340 3.9646 2.584 2.577 2.584 2.513 2.642 2,315,189 2.5481 1.52%
2016-01-07 0 3.960 3.950 3.960 3.940 4.240 471,000 1,900,970 4.0360 2.545 2.539 2.545 2.532 2.725 732,832 2.5940 -5.04%
2016-01-06 0 4.170 4.140 4.170 4.130 4.250 309,000 1,288,620 4.1703 2.680 2.661 2.680 2.654 2.732 480,775 2.6803 0.00%
2016-01-05 0 4.170 4.150 4.170 4.090 4.200 485,000 2,008,620 4.1415 2.680 2.667 2.680 2.629 2.699 754,615 2.6618 2.46%
2016-01-04 0 4.070 4.050 4.080 4.050 4.300 473,000 1,948,140 4.1187 2.616 2.603 2.622 2.603 2.764 735,944 2.6471 -2.40%
2015-12-31 0 4.170 4.160 4.170 4.130 4.280 351,000 1,460,480 4.1609 2.680 2.674 2.680 2.654 2.751 546,123 2.6743 0.72%
2015-12-30 0 4.140 4.110 4.140 4.080 4.170 611,000 2,516,670 4.1189 2.661 2.642 2.661 2.622 2.680 950,659 2.6473 0.73%
2015-12-29 0 4.110 4.070 4.130 4.080 4.300 693,000 2,868,730 4.1396 2.642 2.616 2.654 2.622 2.764 1,078,243 2.6606 0.74%
2015-12-28 0 4.080 4.040 4.100 4.000 4.350 1,396,000 5,690,590 4.0764 2.622 2.597 2.635 2.571 2.796 2,172,046 2.6199 -3.55%
2015-12-24 0 4.230 4.190 4.230 4.190 4.500 345,000 1,473,600 4.2713 2.719 2.693 2.719 2.693 2.892 536,788 2.7452 -0.47%
2015-12-23 0 4.250 4.240 4.250 4.240 4.500 668,000 2,884,430 4.3180 2.732 2.725 2.732 2.725 2.892 1,039,346 2.7752 -1.62%
2015-12-22 0 4.320 4.260 4.330 4.220 4.600 626,000 2,743,000 4.3818 2.777 2.738 2.783 2.712 2.956 973,998 2.8162 -2.48%
2015-12-21 0 4.430 4.410 4.430 4.410 5.000 690,000 3,107,020 4.5029 2.847 2.834 2.847 2.834 3.214 1,073,576 2.8941 -0.45%
2015-12-18 0 4.450 4.350 4.360 4.190 4.590 1,128,000 4,853,815 4.3030 2.860 2.796 2.802 2.693 2.950 1,755,063 2.7656 6.46%
2015-12-17 0 4.180 4.200 4.210 4.130 4.280 842,000 3,516,760 4.1767 2.687 2.699 2.706 2.654 2.751 1,310,073 2.6844 0.48%
2015-12-16 0 4.160 4.150 4.170 4.110 4.200 564,000 2,338,410 4.1461 2.674 2.667 2.680 2.642 2.699 877,531 2.6648 1.46%
2015-12-15 0 4.100 4.060 4.100 4.030 4.250 690,000 2,854,750 4.1373 2.635 2.609 2.635 2.590 2.732 1,073,576 2.6591 -0.73%
2015-12-14 0 4.130 4.100 4.130 4.090 4.160 899,000 3,698,750 4.1143 2.654 2.635 2.654 2.629 2.674 1,398,760 2.6443 0.73%
2015-12-11 0 4.100 4.070 4.100 3.940 4.280 1,029,000 4,165,490 4.0481 2.635 2.616 2.635 2.532 2.751 1,601,028 2.6018 1.23%
2015-12-10 0 4.050 4.010 4.090 4.000 4.290 1,142,000 4,769,900 4.1768 2.603 2.577 2.629 2.571 2.757 1,776,845 2.6845 -4.93%
2015-12-09 0 4.260 4.260 4.320 4.220 4.480 1,180,000 5,128,115 4.3459 2.738 2.738 2.777 2.712 2.879 1,835,970 2.7931 -3.40%
2015-12-08 0 4.410 4.380 4.410 4.360 4.680 2,684,000 11,823,510 4.4052 2.834 2.815 2.834 2.802 3.008 4,176,053 2.8313 -4.96%
2015-12-07 0 4.640 4.620 4.640 4.610 4.780 731,000 3,430,490 4.6929 2.982 2.969 2.982 2.963 3.072 1,137,368 3.0162 -2.32%
2015-12-04 0 4.750 4.740 4.760 4.720 4.800 649,000 3,080,290 4.7462 3.053 3.046 3.059 3.034 3.085 1,009,783 3.0504 -0.21%
2015-12-03 0 4.760 4.740 4.760 4.720 4.830 544,000 2,584,560 4.7510 3.059 3.046 3.059 3.034 3.104 846,413 3.0535 -0.42%
2015-12-02 0 4.780 4.730 4.780 4.740 5.070 728,000 3,537,055 4.8586 3.072 3.040 3.072 3.046 3.259 1,132,700 3.1227 -2.85%
2015-12-01 0 4.920 4.900 4.920 4.860 5.080 835,000 4,144,350 4.9633 3.162 3.149 3.162 3.124 3.265 1,299,182 3.1900 -2.77%
2015-11-30 0 5.060 5.070 5.080 4.840 5.070 1,066,000 5,295,180 4.9673 3.252 3.259 3.265 3.111 3.259 1,658,597 3.1926 4.12%
2015-11-27 0 4.860 4.860 4.880 4.850 4.910 487,000 2,378,220 4.8834 3.124 3.124 3.136 3.117 3.156 757,727 3.1386 0.83%
2015-11-26 0 4.820 4.780 4.820 4.780 4.880 837,000 4,034,930 4.8207 3.098 3.072 3.098 3.072 3.136 1,302,294 3.0983 1.26%
2015-11-25 0 4.760 4.760 4.780 4.750 4.820 738,000 3,534,790 4.7897 3.059 3.059 3.072 3.053 3.098 1,148,259 3.0784 -0.42%
2015-11-24 0 4.780 4.780 4.810 4.780 4.900 596,000 2,874,000 4.8221 3.072 3.072 3.091 3.072 3.149 927,320 3.0993 -1.04%
2015-11-23 0 4.830 4.820 4.830 4.810 4.890 513,000 2,486,070 4.8461 3.104 3.098 3.104 3.091 3.143 798,180 3.1147 -0.21%
2015-11-20 0 4.840 4.830 4.850 4.700 4.850 729,000 3,479,060 4.7724 3.111 3.104 3.117 3.021 3.117 1,134,256 3.0673 2.33%
2015-11-19 0 4.730 4.700 4.740 4.710 4.780 598,000 2,838,780 4.7471 3.040 3.021 3.046 3.027 3.072 930,432 3.0510 0.64%
2015-11-18 0 4.700 4.660 4.680 4.640 4.750 901,000 4,230,210 4.6950 3.021 2.995 3.008 2.982 3.053 1,401,872 3.0175 -0.63%
2015-11-17 0 4.730 4.690 4.700 4.690 4.860 782,000 3,730,320 4.7702 3.040 3.014 3.021 3.014 3.124 1,216,719 3.0659 -2.67%
2015-11-16 0 4.860 4.820 4.840 4.810 5.000 961,000 4,704,220 4.8951 3.124 3.098 3.111 3.091 3.214 1,495,226 3.1462 -2.41%
2015-11-13 0 4.980 4.960 4.980 4.960 5.280 1,181,000 5,993,870 5.0752 3.201 3.188 3.201 3.188 3.394 1,837,526 3.2619 -5.32%
2015-11-12 0 5.260 5.240 5.260 5.250 5.300 569,000 2,999,030 5.2707 3.381 3.368 3.381 3.374 3.406 885,311 3.3875 0.38%
2015-11-11 0 5.240 5.210 5.240 5.210 5.280 624,000 3,268,790 5.2384 3.368 3.349 3.368 3.349 3.394 970,886 3.3668 0.19%
2015-11-10 0 5.230 5.210 5.240 5.190 5.260 640,000 3,348,276 5.2317 3.361 3.349 3.368 3.336 3.381 995,780 3.3625 0.77%
2015-11-09 0 5.190 5.170 5.200 5.110 5.290 948,000 4,917,238 5.1870 3.336 3.323 3.342 3.284 3.400 1,475,000 3.3337 -0.19%
2015-11-06 0 5.200 5.180 5.200 5.090 5.290 876,000 4,552,030 5.1964 3.342 3.329 3.342 3.271 3.400 1,362,974 3.3398 2.77%
2015-11-05 0 5.060 5.050 5.060 5.020 5.120 778,000 3,933,370 5.0557 3.252 3.246 3.252 3.226 3.291 1,210,495 3.2494 -0.20%
2015-11-04 0 5.070 5.060 5.070 5.000 5.090 689,000 3,483,710 5.0562 3.259 3.252 3.259 3.214 3.271 1,072,020 3.2497 2.01%
2015-11-03 0 4.970 4.960 4.980 4.950 5.120 1,303,000 6,512,572 4.9981 3.194 3.188 3.201 3.181 3.291 2,027,346 3.2124 -2.55%
2015-11-02 0 5.100 5.080 5.100 5.090 5.160 726,000 3,710,830 5.1113 3.278 3.265 3.278 3.271 3.316 1,129,588 3.2851 0.39%
2015-10-30 0 5.080 5.080 5.100 5.070 5.200 702,000 3,579,160 5.0985 3.265 3.265 3.278 3.259 3.342 1,092,246 3.2769 -1.36%
2015-10-29 0 5.150 5.130 5.160 5.100 5.220 794,000 4,088,455 5.1492 3.310 3.297 3.316 3.278 3.355 1,235,390 3.3094 -0.58%
2015-10-28 0 5.180 5.160 5.190 5.100 5.250 964,000 4,991,740 5.1782 3.329 3.316 3.336 3.278 3.374 1,499,894 3.3281 1.97%
2015-10-27 0 5.080 5.070 5.080 5.070 5.300 730,000 3,751,990 5.1397 3.265 3.259 3.265 3.259 3.406 1,135,812 3.3034 -3.61%
2015-10-26 0 5.270 5.250 5.270 5.250 5.380 565,000 2,988,340 5.2891 3.387 3.374 3.387 3.374 3.458 879,087 3.3994 -0.75%
2015-10-23 0 5.310 5.280 5.340 5.250 5.430 794,000 4,237,010 5.3363 3.413 3.394 3.432 3.374 3.490 1,235,390 3.4297 -1.85%
2015-10-22 0 5.410 5.380 5.410 5.260 5.430 1,093,000 5,830,600 5.3345 3.477 3.458 3.477 3.381 3.490 1,700,606 3.4285 1.88%
2015-10-20 0 5.310 5.280 5.310 5.220 5.410 903,000 4,785,430 5.2995 3.413 3.394 3.413 3.355 3.477 1,404,984 3.4060 0.95%
2015-10-19 0 5.260 5.170 5.260 5.160 5.450 1,625,000 8,558,591 5.2668 3.381 3.323 3.381 3.316 3.503 2,528,348 3.3851 -0.38%
2015-10-16 0 5.280 5.330 5.350 5.080 5.300 2,382,000 12,292,600 5.1606 3.394 3.426 3.439 3.265 3.406 3,706,170 3.3168 4.35%
2015-10-15 0 5.060 5.030 5.060 4.940 5.140 3,363,000 16,881,940 5.0199 3.252 3.233 3.252 3.175 3.304 5,232,514 3.2264 -0.39%
2015-10-14 0 5.080 5.070 5.100 5.060 5.310 746,000 3,823,590 5.1255 3.265 3.259 3.278 3.252 3.413 1,160,706 3.2942 -4.33%
2015-10-13 0 5.310 5.280 5.320 5.230 5.430 636,000 3,389,140 5.3288 3.413 3.394 3.419 3.361 3.490 989,557 3.4249 -1.67%
2015-10-12 0 5.400 5.330 5.400 5.290 5.450 506,000 2,726,810 5.3890 3.471 3.426 3.471 3.400 3.503 787,289 3.4635 1.89%
2015-10-09 0 5.300 5.250 5.300 5.230 5.400 701,000 3,721,430 5.3087 3.406 3.374 3.406 3.361 3.471 1,090,691 3.4120 0.19%
2015-10-08 0 5.290 5.250 5.290 5.180 5.480 670,000 3,550,730 5.2996 3.400 3.374 3.400 3.329 3.522 1,042,457 3.4061 -1.67%
2015-10-07 0 5.380 5.340 5.400 5.300 5.400 878,000 4,709,260 5.3636 3.458 3.432 3.471 3.406 3.471 1,366,086 3.4473 0.19%
2015-10-06 0 5.370 5.340 5.380 5.300 5.580 1,060,000 5,702,950 5.3801 3.451 3.432 3.458 3.406 3.586 1,649,261 3.4579 -2.19%
2015-10-05 0 5.490 5.460 5.490 5.280 5.530 1,302,000 7,040,140 5.4072 3.528 3.509 3.528 3.394 3.554 2,025,790 3.4753 2.62%
2015-10-02 0 5.350 5.330 5.350 4.970 5.350 1,974,000 10,205,780 5.1701 3.439 3.426 3.439 3.194 3.439 3,071,360 3.3229 6.79%
2015-09-30 0 5.010 4.970 5.030 4.970 5.330 1,141,000 5,854,080 5.1307 3.220 3.194 3.233 3.194 3.426 1,775,290 3.2975 -4.21%
2015-09-29 0 5.230 5.220 5.240 5.020 5.240 1,652,000 8,523,980 5.1598 3.361 3.355 3.368 3.226 3.368 2,570,358 3.3163 3.16%
2015-09-25 0 5.070 5.040 5.070 5.010 5.160 812,000 4,117,280 5.0705 3.259 3.239 3.259 3.220 3.316 1,263,396 3.2589 -0.59%
2015-09-24 0 5.100 5.080 5.100 5.040 5.260 1,089,000 5,549,385 5.0959 3.278 3.265 3.278 3.239 3.381 1,694,382 3.2752 -0.58%
2015-09-23 0 5.130 5.110 5.140 5.080 5.320 1,241,000 6,451,110 5.1983 3.297 3.284 3.304 3.265 3.419 1,930,880 3.3410 -1.72%
2015-09-22 0 5.220 5.180 5.230 5.180 5.560 1,991,000 10,611,850 5.3299 3.355 3.329 3.361 3.329 3.573 3,097,810 3.4256 -3.33%
2015-09-21 0 5.400 5.370 5.380 5.350 5.750 1,014,000 5,578,480 5.5015 3.471 3.451 3.458 3.439 3.696 1,577,689 3.5359 -2.17%
2015-09-18 0 5.520 5.510 5.590 5.030 5.620 2,402,000 12,745,595 5.3062 3.548 3.541 3.593 3.233 3.612 3,737,288 3.4104 8.66%
2015-09-17 0 5.080 5.070 5.080 4.980 5.080 834,000 4,197,860 5.0334 3.265 3.259 3.265 3.201 3.265 1,297,626 3.2350 1.80%
2015-09-16 0 4.990 4.990 5.000 4.930 5.000 1,360,000 6,767,870 4.9764 3.207 3.207 3.214 3.169 3.214 2,116,033 3.1984 0.00%
2015-09-15 0 4.990 4.980 4.990 4.960 5.040 866,000 4,324,410 4.9935 3.207 3.201 3.207 3.188 3.239 1,347,415 3.2094 0.20%
2015-09-14 0 4.980 4.980 4.990 4.950 5.100 940,000 4,718,080 5.0192 3.201 3.201 3.207 3.181 3.278 1,462,552 3.2259 -0.40%
2015-09-11 0 5.000 4.980 5.000 4.990 5.170 965,000 4,891,990 5.0694 3.214 3.201 3.214 3.207 3.323 1,501,450 3.2582 -1.38%
2015-09-10 0 5.070 5.030 5.080 5.000 5.150 1,726,000 8,660,280 5.0175 3.259 3.233 3.265 3.214 3.310 2,685,495 3.2248 -0.59%
2015-09-09 0 5.100 5.080 5.100 5.060 5.110 964,000 4,907,760 5.0910 3.278 3.265 3.278 3.252 3.284 1,499,894 3.2721 0.59%
2015-09-08 0 5.070 5.060 5.070 5.000 5.190 1,983,000 10,109,750 5.0982 3.259 3.252 3.259 3.214 3.336 3,085,363 3.2767 -1.17%
2015-09-07 0 5.130 5.080 5.130 4.990 5.380 1,153,000 5,952,350 5.1625 3.297 3.265 3.297 3.207 3.458 1,793,960 3.3180 -0.77%
2015-09-04 0 5.170 5.150 5.180 5.030 5.200 951,000 4,878,210 5.1296 3.323 3.310 3.329 3.233 3.342 1,479,667 3.2968 2.99%
2015-09-02 0 5.020 5.020 5.040 4.680 5.300 1,115,000 5,614,940 5.0358 3.226 3.226 3.239 3.008 3.406 1,734,836 3.2366 -2.33%
2015-09-01 0 5.140 5.120 5.140 4.890 5.160 1,059,000 5,389,690 5.0894 3.304 3.291 3.304 3.143 3.316 1,647,705 3.2710 0.59%
2015-08-31 0 5.110 5.110 5.150 5.100 5.260 856,000 4,411,318 5.1534 3.284 3.284 3.310 3.278 3.381 1,331,856 3.3122 0.20%
2015-08-28 0 5.100 5.100 5.210 5.100 5.370 825,000 4,317,741 5.2336 3.278 3.278 3.349 3.278 3.451 1,283,623 3.3637 -2.30%
2015-08-27 0 5.220 5.180 5.230 5.100 5.450 1,467,000 7,681,780 5.2364 3.355 3.329 3.361 3.278 3.503 2,282,515 3.3655 -1.32%
2015-08-26 0 5.290 5.250 5.300 5.180 5.500 754,000 3,988,490 5.2898 3.400 3.374 3.406 3.329 3.535 1,173,154 3.3998 -0.56%
2015-08-25 0 5.320 5.300 5.330 5.040 5.400 1,095,000 5,724,770 5.2281 3.419 3.406 3.426 3.239 3.471 1,703,718 3.3602 4.11%
2015-08-24 0 5.110 5.050 5.190 4.920 5.360 1,082,000 5,445,910 5.0332 3.284 3.246 3.336 3.162 3.445 1,683,491 3.2349 -3.40%
2015-08-21 0 5.290 5.220 5.290 5.130 5.460 1,685,000 8,815,763 5.2319 3.400 3.355 3.400 3.297 3.509 2,621,703 3.3626 -1.31%
2015-08-20 0 5.360 5.350 5.360 5.210 5.520 1,257,000 6,748,578 5.3688 3.445 3.439 3.445 3.349 3.548 1,955,775 3.4506 -0.56%
2015-08-19 0 5.390 5.330 5.390 5.250 5.680 1,205,000 6,490,360 5.3862 3.464 3.426 3.464 3.374 3.651 1,874,868 3.4618 -3.75%
2015-08-18 0 5.600 5.590 5.600 5.350 5.660 1,074,000 5,906,510 5.4995 3.599 3.593 3.599 3.439 3.638 1,671,044 3.5346 5.86%
2015-08-17 0 5.290 5.280 5.290 5.210 5.760 1,302,000 6,953,840 5.3409 3.400 3.394 3.400 3.349 3.702 2,025,790 3.4327 -5.54%
2015-08-14 0 5.600 5.570 5.620 5.570 5.780 1,182,000 6,702,685 5.6706 3.599 3.580 3.612 3.580 3.715 1,839,082 3.6446 0.00%
2015-08-13 0 5.600 5.600 5.610 5.400 5.790 1,215,000 6,842,040 5.6313 3.599 3.599 3.606 3.471 3.721 1,890,427 3.6193 -0.71%
2015-08-12 0 5.640 5.630 5.640 5.560 5.990 1,399,000 8,034,810 5.7433 3.625 3.618 3.625 3.573 3.850 2,176,713 3.6913 -2.84%
2015-08-11 0 5.910 5.870 5.950 5.760 6.040 1,976,000 11,511,245 5.8255 3.731 3.706 3.756 3.636 3.813 3,130,082 3.6776 0.34%
2015-08-10 0 5.890 5.900 5.910 5.720 6.070 1,106,000 6,547,300 5.9198 3.718 3.725 3.731 3.611 3.832 1,751,959 3.7371 -1.83%
2015-08-07 0 6.000 5.970 6.000 5.960 6.200 885,000 5,372,365 6.0705 3.788 3.769 3.788 3.763 3.914 1,401,884 3.8322 -1.15%
2015-08-06 0 6.070 6.060 6.150 6.060 6.270 1,022,000 6,272,460 6.1374 3.832 3.826 3.882 3.826 3.958 1,618,899 3.8745 -0.82%
2015-08-05 0 6.120 6.080 6.150 5.960 6.250 1,123,000 6,858,590 6.1074 3.864 3.838 3.882 3.763 3.946 1,778,888 3.8555 -0.65%
2015-08-04 0 6.160 6.120 6.160 6.020 6.420 1,404,000 8,633,470 6.1492 3.889 3.864 3.889 3.800 4.053 2,224,006 3.8819 -3.60%
2015-08-03 0 6.390 6.380 6.390 6.280 6.600 1,582,000 10,163,330 6.4244 4.034 4.028 4.034 3.965 4.167 2,505,967 4.0557 -1.39%
2015-07-31 0 6.480 6.460 6.480 6.400 6.570 1,699,000 10,987,380 6.4670 4.091 4.078 4.091 4.040 4.148 2,691,300 4.0826 1.89%
2015-07-30 0 6.360 6.340 6.360 6.280 6.800 3,234,000 20,964,730 6.4826 4.015 4.002 4.015 3.965 4.293 5,122,817 4.0924 2.09%
2015-07-29 0 6.230 6.220 6.240 6.150 6.290 1,032,000 6,391,710 6.1935 3.933 3.927 3.939 3.882 3.971 1,634,739 3.9099 0.48%
2015-07-28 0 6.200 6.170 6.200 6.000 6.270 1,458,000 8,997,600 6.1712 3.914 3.895 3.914 3.788 3.958 2,309,544 3.8958 0.32%
2015-07-27 0 6.180 6.180 6.190 6.030 6.200 4,326,000 26,649,840 6.1604 3.901 3.901 3.908 3.807 3.914 6,852,599 3.8890 0.82%
2015-07-24 0 6.130 6.130 6.160 6.080 6.170 1,312,000 8,025,380 6.1169 3.870 3.870 3.889 3.838 3.895 2,078,273 3.8616 0.82%
2015-07-23 0 6.080 6.060 6.080 5.950 6.080 854,000 5,146,250 6.0261 3.838 3.826 3.838 3.756 3.838 1,352,778 3.8042 2.88%
2015-07-22 0 5.910 5.900 5.920 5.730 6.030 798,000 4,719,130 5.9137 3.731 3.725 3.737 3.617 3.807 1,264,072 3.7333 -1.17%
2015-07-21 0 5.980 5.950 6.000 5.950 6.190 817,000 4,904,730 6.0033 3.775 3.756 3.788 3.756 3.908 1,294,169 3.7899 -1.32%
2015-07-20 0 6.060 6.030 6.060 5.900 6.230 693,137 4,156,286 5.9963 3.826 3.807 3.826 3.725 3.933 1,097,963 3.7855 1.85%
2015-07-17 0 5.950 5.930 5.950 5.700 5.990 869,000 5,112,580 5.8833 3.756 3.744 3.756 3.598 3.781 1,376,539 3.7141 0.34%
2015-07-16 0 5.930 5.920 5.930 5.840 5.950 705,000 4,171,880 5.9176 3.744 3.737 3.744 3.687 3.756 1,116,755 3.7357 1.02%
2015-07-15 0 5.870 5.870 5.900 5.780 6.090 1,130,000 6,628,880 5.8663 3.706 3.706 3.725 3.649 3.845 1,789,976 3.7033 -2.00%
2015-07-14 0 5.990 5.950 5.990 5.840 6.000 1,116,000 6,608,284 5.9214 3.781 3.756 3.781 3.687 3.788 1,767,799 3.7381 2.57%
2015-07-13 0 5.840 5.830 5.850 5.690 6.030 1,782,000 10,395,398 5.8336 3.687 3.680 3.693 3.592 3.807 2,822,777 3.6827 -1.85%
2015-07-10 0 5.950 5.910 5.940 5.850 6.240 1,006,000 6,109,550 6.0731 3.756 3.731 3.750 3.693 3.939 1,593,554 3.8339 1.71%
2015-07-09 0 5.850 5.820 5.850 4.830 6.000 2,093,000 11,156,770 5.3305 3.693 3.674 3.693 3.049 3.788 3,315,416 3.3651 20.62%
2015-07-08 0 4.850 4.620 4.850 4.450 5.430 4,401,000 20,515,565 4.6616 3.062 2.917 3.062 2.809 3.428 6,971,403 2.9428 -10.68%
2015-07-07 0 5.430 5.400 5.450 5.380 5.800 1,343,000 7,369,635 5.4874 3.428 3.409 3.441 3.396 3.662 2,127,379 3.4642 -3.89%
2015-07-06 0 5.650 5.610 5.650 5.400 5.990 1,496,000 8,528,460 5.7008 3.567 3.542 3.567 3.409 3.781 2,369,738 3.5989 -4.07%
2015-07-03 0 5.890 5.860 5.940 5.500 6.050 1,281,000 7,467,730 5.8296 3.718 3.699 3.750 3.472 3.819 2,029,168 3.6802 -1.17%
2015-07-02 0 5.960 5.930 5.960 5.890 6.150 888,000 5,327,820 5.9998 3.763 3.744 3.763 3.718 3.882 1,406,636 3.7876 -2.30%
2015-06-30 0 6.100 6.100 6.140 5.440 6.130 2,356,000 13,449,580 5.7087 3.851 3.851 3.876 3.434 3.870 3,732,021 3.6038 4.10%
2015-06-29 0 5.860 5.790 5.860 5.680 6.100 1,312,000 7,625,960 5.8125 3.699 3.655 3.699 3.586 3.851 2,078,273 3.6694 -3.62%
2015-06-26 0 6.080 6.050 6.080 6.030 6.400 561,000 3,444,540 6.1400 3.838 3.819 3.838 3.807 4.040 888,652 3.8761 -4.10%
2015-06-25 0 6.340 6.340 6.350 6.030 6.350 1,884,000 11,573,620 6.1431 4.002 4.002 4.009 3.807 4.009 2,984,350 3.8781 3.59%
2015-06-24 0 6.120 6.100 6.130 5.940 6.350 2,874,970 17,614,431 6.1268 3.864 3.851 3.870 3.750 4.009 4,554,095 3.8678 -2.24%
2015-06-23 0 6.260 6.230 6.260 6.100 6.420 3,466,000 21,751,090 6.2756 3.952 3.933 3.952 3.851 4.053 5,490,316 3.9617 -1.88%
2015-06-22 0 6.380 6.340 6.380 6.260 6.500 1,030,000 6,513,010 6.3233 4.028 4.002 4.028 3.952 4.103 1,631,571 3.9919 -1.85%
2015-06-19 0 6.500 6.500 6.510 6.380 6.770 36,452,000 229,331,225 6.2913 4.103 4.103 4.110 4.028 4.274 57,741,779 3.9717 -2.84%
2015-06-18 0 6.690 6.680 6.690 6.290 6.710 1,196,000 7,907,860 6.6119 4.223 4.217 4.223 3.971 4.236 1,894,523 4.1741 0.60%
2015-06-17 0 6.650 6.630 6.650 6.300 6.650 2,169,000 13,984,720 6.4475 4.198 4.185 4.198 3.977 4.198 3,435,804 4.0703 1.06%
2015-06-16 0 6.580 6.560 6.570 6.430 6.750 2,043,000 13,474,630 6.5955 4.154 4.141 4.148 4.059 4.261 3,236,213 4.1637 -0.45%
2015-06-15 0 6.610 6.590 6.600 6.600 6.960 1,782,850 12,005,978 6.7341 4.173 4.160 4.167 4.167 4.394 2,824,123 4.2512 -3.64%
2015-06-12 0 6.860 6.900 6.980 6.350 7.070 6,173,000 41,440,480 6.7132 4.331 4.356 4.406 4.009 4.463 9,778,339 4.2380 8.20%
2015-06-11 0 6.340 6.330 6.350 6.100 6.350 2,274,000 14,170,940 6.2317 4.002 3.996 4.009 3.851 4.009 3,602,129 3.9340 2.92%
2015-06-10 0 6.160 6.150 6.160 6.060 6.200 1,004,000 6,160,420 6.1359 3.889 3.882 3.889 3.826 3.914 1,590,386 3.8735 1.15%
2015-06-09 0 6.090 6.090 6.100 6.010 6.220 1,308,000 7,956,790 6.0832 3.845 3.845 3.851 3.794 3.927 2,071,937 3.8403 -1.14%
2015-06-08 0 6.160 6.120 6.160 6.040 6.210 1,194,000 7,292,015 6.1072 3.889 3.864 3.889 3.813 3.920 1,891,355 3.8554 1.15%
2015-06-05 0 6.090 6.040 6.100 6.000 6.250 1,781,000 10,811,310 6.0704 3.845 3.813 3.851 3.788 3.946 2,821,192 3.8322 0.83%
2015-06-04 0 6.040 6.030 6.050 6.010 6.210 2,007,000 12,282,620 6.1199 3.813 3.807 3.819 3.794 3.920 3,179,188 3.8634 -0.33%
2015-06-03 0 6.060 5.980 6.030 5.970 6.240 3,779,000 22,960,620 6.0758 3.826 3.775 3.807 3.769 3.939 5,986,124 3.8356 -1.94%
2015-06-02 0 6.180 6.170 6.180 6.150 6.400 2,625,000 16,356,270 6.2310 3.901 3.895 3.901 3.882 4.040 4,158,130 3.9336 -1.44%
2015-06-01 0 6.270 6.280 6.330 5.990 6.400 2,380,000 14,941,239 6.2778 3.958 3.965 3.996 3.781 4.040 3,770,038 3.9632 -0.63%
2015-05-29 0 6.310 6.310 6.320 6.030 6.330 2,996,000 18,641,155 6.2220 3.983 3.983 3.990 3.807 3.996 4,745,813 3.9279 4.64%
2015-05-28 0 6.030 6.020 6.040 5.880 6.050 2,399,000 14,347,360 5.9806 3.807 3.800 3.813 3.712 3.819 3,800,135 3.7755 0.84%
2015-05-27 0 5.980 5.960 5.980 5.840 6.050 1,914,000 11,378,275 5.9448 3.775 3.763 3.775 3.687 3.819 3,031,871 3.7529 1.01%
2015-05-26 0 5.920 5.910 5.920 5.400 5.950 5,451,000 31,707,190 5.8168 3.737 3.731 3.737 3.409 3.756 8,634,655 3.6721 9.23%
2015-05-22 0 5.420 5.410 5.420 5.400 5.540 2,655,000 14,508,960 5.4648 3.422 3.415 3.422 3.409 3.497 4,205,652 3.4499 0.37%
2015-05-21 0 5.400 5.380 5.410 5.280 5.440 1,769,000 9,483,175 5.3608 3.409 3.396 3.415 3.333 3.434 2,802,184 3.3842 0.19%
2015-05-20 0 5.390 5.380 5.390 5.310 5.520 2,527,000 13,639,360 5.3975 3.403 3.396 3.403 3.352 3.485 4,002,894 3.4074 -0.92%
2015-05-19 0 5.440 5.430 5.450 5.400 5.690 3,114,000 17,193,980 5.5215 3.434 3.428 3.441 3.409 3.592 4,932,731 3.4857 1.12%
2015-05-18 0 5.380 5.350 5.380 5.300 5.420 1,934,000 10,418,065 5.3868 3.396 3.377 3.396 3.346 3.422 3,063,552 3.4006 1.51%
2015-05-15 0 5.300 5.280 5.300 5.280 5.510 3,310,000 17,742,190 5.3602 3.346 3.333 3.346 3.333 3.478 5,243,204 3.3838 -2.93%
2015-05-14 0 5.460 5.440 5.460 5.360 5.560 2,642,000 14,466,130 5.4754 3.447 3.434 3.447 3.384 3.510 4,185,059 3.4566 0.00%
2015-05-13 0 5.460 5.440 5.460 5.340 5.740 4,751,000 26,128,520 5.4996 3.447 3.434 3.447 3.371 3.624 7,525,820 3.4719 -2.33%
2015-05-12 0 5.590 5.570 5.600 5.410 5.750 4,977,000 27,747,380 5.5751 3.529 3.516 3.535 3.415 3.630 7,883,815 3.5195 2.38%
2015-05-11 0 5.460 5.450 5.470 5.150 5.490 3,063,000 16,436,500 5.3661 3.447 3.441 3.453 3.251 3.466 4,851,944 3.3876 6.85%
2015-05-08 0 5.110 5.110 5.120 4.980 5.130 2,627,000 13,357,176 5.0846 3.226 3.226 3.232 3.144 3.239 4,161,299 3.2099 3.23%
2015-05-07 0 4.950 4.930 4.950 4.830 5.270 2,495,000 12,462,462 4.9950 3.125 3.112 3.125 3.049 3.327 3,952,204 3.1533 -2.56%
2015-05-06 0 5.080 5.070 5.090 5.000 5.180 4,680,000 23,893,149 5.1054 3.207 3.201 3.213 3.156 3.270 7,413,352 3.2230 -0.39%
2015-05-05 0 5.100 5.040 5.130 4.920 5.400 4,968,000 25,450,834 5.1230 3.220 3.182 3.239 3.106 3.409 7,869,559 3.2341 -1.16%
2015-05-04 0 5.160 5.130 5.160 4.550 5.500 7,567,000 37,935,040 5.0132 3.257 3.239 3.257 2.872 3.472 11,986,504 3.1648 16.22%
2015-04-30 0 4.440 4.430 4.480 4.430 4.630 7,091,000 31,971,850 4.5088 2.803 2.797 2.828 2.797 2.923 11,232,496 2.8464 -2.20%
2015-04-29 0 4.540 4.520 4.540 4.140 4.700 6,134,400 27,113,046 4.4198 2.866 2.853 2.866 2.614 2.967 9,717,194 2.7902 9.93%
2015-04-28 0 4.130 4.120 4.130 3.940 4.200 2,278,000 9,212,520 4.0441 2.607 2.601 2.607 2.487 2.651 3,608,465 2.5530 4.03%
2015-04-27 0 3.970 3.960 3.970 3.950 4.000 1,526,000 6,063,600 3.9735 2.506 2.500 2.506 2.494 2.525 2,417,260 2.5085 0.25%
2015-04-24 0 3.960 3.950 3.960 3.910 3.970 1,240,000 4,873,308 3.9301 2.500 2.494 2.500 2.468 2.506 1,964,222 2.4810 1.02%
2015-04-23 0 3.920 3.910 3.920 3.910 4.000 1,120,000 4,417,110 3.9438 2.475 2.468 2.475 2.468 2.525 1,774,136 2.4897 0.00%
2015-04-22 0 3.920 3.880 3.930 3.880 3.990 1,224,000 4,781,480 3.9064 2.475 2.449 2.481 2.449 2.519 1,938,877 2.4661 1.03%
2015-04-21 0 3.880 3.860 3.890 3.760 3.890 1,038,000 3,937,310 3.7932 2.449 2.437 2.456 2.374 2.456 1,644,244 2.3946 2.92%
2015-04-20 0 3.770 3.750 3.770 3.640 3.850 2,515,000 9,395,750 3.7359 2.380 2.367 2.380 2.298 2.430 3,983,885 2.3584 -1.57%
2015-04-17 0 3.830 3.810 3.830 3.770 3.900 1,860,000 7,115,020 3.8253 2.418 2.405 2.418 2.380 2.462 2,946,332 2.4149 1.59%
2015-04-16 0 3.770 3.750 3.770 3.740 3.800 1,081,000 4,067,030 3.7623 2.380 2.367 2.380 2.361 2.399 1,712,358 2.3751 0.00%
2015-04-15 0 3.770 3.760 3.770 3.720 3.780 1,570,000 5,882,950 3.7471 2.380 2.374 2.380 2.348 2.386 2,486,958 2.3655 -0.53%
2015-04-14 0 3.790 3.780 3.790 3.740 3.890 1,705,000 6,467,360 3.7932 2.393 2.386 2.393 2.361 2.456 2,700,805 2.3946 0.80%
2015-04-13 0 3.760 3.750 3.760 3.530 3.770 2,440,200 8,995,396 3.6863 2.374 2.367 2.374 2.228 2.380 3,865,398 2.3272 6.52%
2015-04-10 0 3.530 3.520 3.530 3.330 3.530 2,693,000 9,253,050 3.4360 2.228 2.222 2.228 2.102 2.228 4,265,846 2.1691 5.37%
2015-04-09 0 3.350 3.320 3.350 3.280 3.350 2,075,000 6,900,000 3.3253 2.115 2.096 2.115 2.071 2.115 3,286,903 2.0992 3.08%
2015-04-08 0 3.340 3.320 3.340 3.300 3.360 2,260,941 7,536,377 3.3333 2.052 2.039 2.052 2.027 2.064 3,680,621 2.0476 0.60%
2015-04-02 0 3.320 3.300 3.320 3.260 3.640 2,183,000 7,207,770 3.3018 2.039 2.027 2.039 2.003 2.236 3,553,740 2.0282 0.61%
2015-04-01 0 3.300 3.270 3.300 3.250 3.300 1,533,000 5,021,360 3.2755 2.027 2.009 2.027 1.996 2.027 2,495,595 2.0121 0.00%
2015-03-31 0 3.300 3.280 3.300 3.210 3.300 816,000 2,645,830 3.2424 2.027 2.015 2.027 1.972 2.027 1,328,379 1.9918 1.23%
2015-03-30 0 3.260 3.240 3.260 3.200 3.260 720,000 2,328,350 3.2338 2.003 1.990 2.003 1.966 2.003 1,172,099 1.9865 0.00%
2015-03-27 0 3.260 3.240 3.260 3.220 3.260 563,000 1,822,920 3.2379 2.003 1.990 2.003 1.978 2.003 916,517 1.9890 0.31%
2015-03-26 0 3.250 3.210 3.250 3.210 3.270 735,000 2,382,975 3.2421 1.996 1.972 1.996 1.972 2.009 1,196,518 1.9916 -0.61%
2015-03-25 0 3.270 3.260 3.270 3.230 3.280 652,000 2,124,150 3.2579 2.009 2.003 2.009 1.984 2.015 1,061,401 2.0013 0.93%
2015-03-24 0 3.240 3.230 3.240 3.200 3.260 665,000 2,147,660 3.2296 1.990 1.984 1.990 1.966 2.003 1,082,564 1.9839 -0.31%
2015-03-23 0 3.250 3.230 3.250 3.240 3.320 604,000 1,966,270 3.2554 1.996 1.984 1.996 1.990 2.039 983,261 1.9997 0.00%
2015-03-20 0 3.250 3.240 3.250 3.130 3.250 913,000 2,897,000 3.1731 1.996 1.990 1.996 1.923 1.996 1,486,287 1.9492 -0.61%
2015-03-19 0 3.270 3.260 3.270 3.070 3.270 1,071,000 3,360,735 3.1379 2.009 2.003 2.009 1.886 2.009 1,743,498 1.9276 6.17%
2015-03-18 0 3.080 3.070 3.080 3.020 3.140 1,561,000 4,764,920 3.0525 1.892 1.886 1.892 1.855 1.929 2,541,176 1.8751 1.32%
2015-03-17 0 3.040 3.020 3.040 3.000 3.090 926,000 2,791,310 3.0144 1.867 1.855 1.867 1.843 1.898 1,507,450 1.8517 1.33%
2015-03-16 0 3.000 2.990 3.000 2.980 3.060 640,000 1,917,240 2.9957 1.843 1.837 1.843 1.831 1.880 1,041,866 1.8402 -0.66%
2015-03-13 0 3.020 3.010 3.020 3.010 3.090 839,000 2,534,000 3.0203 1.855 1.849 1.855 1.849 1.898 1,365,821 1.8553 0.00%
2015-03-12 0 3.020 3.000 3.020 3.000 3.090 708,941 2,149,131 3.0315 1.855 1.843 1.855 1.843 1.898 1,154,096 1.8622 -1.31%
2015-03-11 0 3.060 3.040 3.050 3.030 3.070 679,200 2,067,298 3.0437 1.880 1.867 1.874 1.861 1.886 1,105,680 1.8697 -0.65%
2015-03-10 0 3.080 3.050 3.060 3.020 3.080 1,824,000 5,541,235 3.0380 1.892 1.874 1.880 1.855 1.892 2,969,318 1.8662 0.98%
2015-03-09 0 3.050 3.030 3.050 3.030 3.200 647,000 1,976,455 3.0548 1.874 1.861 1.874 1.861 1.966 1,053,261 1.8765 0.33%
2015-03-06 0 3.040 3.030 3.040 3.020 3.060 817,000 2,483,840 3.0402 1.867 1.861 1.867 1.855 1.880 1,330,007 1.8675 0.66%
2015-03-05 0 3.020 2.990 3.020 2.980 3.070 944,000 2,843,955 3.0127 1.855 1.837 1.855 1.831 1.886 1,536,752 1.8506 0.00%
2015-03-04 0 3.020 3.000 3.020 2.970 3.020 923,000 2,760,810 2.9911 1.855 1.843 1.855 1.824 1.855 1,502,566 1.8374 1.34%
2015-03-03 0 2.980 2.970 2.980 2.950 3.100 1,061,000 3,198,605 3.0147 1.831 1.824 1.831 1.812 1.904 1,727,219 1.8519 -2.30%
2015-03-02 0 3.050 3.030 3.050 3.020 3.100 946,000 2,877,580 3.0418 1.874 1.861 1.874 1.855 1.904 1,540,008 1.8685 -0.97%
2015-02-27 0 3.080 3.050 3.090 3.040 3.110 1,048,000 3,217,680 3.0703 1.892 1.874 1.898 1.867 1.910 1,706,056 1.8860 -0.32%
2015-02-26 0 3.090 3.050 3.090 3.020 3.160 787,000 2,446,250 3.1083 1.898 1.874 1.898 1.855 1.941 1,281,170 1.9094 -1.90%
2015-02-25 0 3.150 3.130 3.160 3.100 3.170 985,000 3,088,285 3.1353 1.935 1.923 1.941 1.904 1.947 1,603,497 1.9260 -0.32%
2015-02-24 0 3.160 3.140 3.160 3.110 3.250 1,154,000 3,617,051 3.1344 1.941 1.929 1.941 1.910 1.996 1,878,615 1.9254 0.00%
2015-02-23 0 3.160 3.140 3.160 3.100 3.270 1,009,000 3,161,280 3.1331 1.941 1.929 1.941 1.904 2.009 1,642,567 1.9246 0.96%
2015-02-18 0 3.130 3.080 3.140 3.070 3.290 1,064,000 3,340,820 3.1399 1.923 1.892 1.929 1.886 2.021 1,732,102 1.9288 -3.69%
2015-02-17 0 3.250 3.240 3.250 3.150 3.320 1,183,000 3,830,220 3.2377 1.996 1.990 1.996 1.935 2.039 1,925,824 1.9889 -1.22%
2015-02-16 0 3.290 3.260 3.280 3.260 3.400 1,006,000 3,342,110 3.3222 2.021 2.003 2.015 2.003 2.089 1,637,683 2.0408 -2.37%
2015-02-13 0 3.370 3.360 3.370 3.350 3.420 2,025,000 6,832,710 3.3742 2.070 2.064 2.070 2.058 2.101 3,296,529 2.0727 0.30%
2015-02-12 0 3.360 3.350 3.360 3.120 3.370 3,326,000 10,902,360 3.2779 2.064 2.058 2.064 1.917 2.070 5,414,448 2.0136 2.13%
2015-02-11 0 3.290 3.280 3.290 3.180 3.290 1,059,000 3,414,590 3.2244 2.021 2.015 2.021 1.953 2.021 1,723,963 1.9807 1.54%
2015-02-10 0 3.240 3.230 3.250 3.160 3.270 1,071,000 3,434,620 3.2069 1.990 1.984 1.996 1.941 2.009 1,743,498 1.9700 -0.31%
2015-02-09 0 3.250 3.230 3.250 3.130 3.290 1,389,000 4,472,325 3.2198 1.996 1.984 1.996 1.923 2.021 2,261,175 1.9779 -0.31%
2015-02-06 0 3.260 3.250 3.260 3.170 3.260 1,027,000 3,294,950 3.2083 2.003 1.996 2.003 1.947 2.003 1,671,869 1.9708 2.52%
2015-02-05 0 3.180 3.180 3.240 3.160 3.260 1,100,000 3,521,625 3.2015 1.953 1.953 1.990 1.941 2.003 1,790,707 1.9666 -1.85%
2015-02-04 0 3.240 3.200 3.240 3.170 3.240 939,000 3,002,905 3.1980 1.990 1.966 1.990 1.947 1.990 1,528,613 1.9645 1.25%
2015-02-03 0 3.200 3.190 3.200 3.170 3.250 1,341,000 4,309,120 3.2134 1.966 1.960 1.966 1.947 1.996 2,183,035 1.9739 -1.84%
2015-02-02 0 3.260 3.260 3.270 3.160 3.270 1,163,000 3,739,910 3.2157 2.003 2.003 2.009 1.941 2.009 1,893,266 1.9754 0.31%
2015-01-30 0 3.250 3.240 3.250 3.220 3.250 680,000 2,203,750 3.2408 1.996 1.990 1.996 1.978 1.996 1,106,983 1.9908 0.00%
2015-01-29 0 3.250 3.240 3.250 3.220 3.250 571,000 1,847,290 3.2352 1.996 1.990 1.996 1.978 1.996 929,540 1.9873 0.93%
2015-01-28 0 3.220 3.210 3.220 3.170 3.240 900,000 2,867,830 3.1865 1.978 1.972 1.978 1.947 1.990 1,465,124 1.9574 0.00%
2015-01-27 0 3.220 3.210 3.220 3.180 3.290 786,000 2,524,810 3.2122 1.978 1.972 1.978 1.953 2.021 1,279,542 1.9732 -1.23%
2015-01-26 0 3.260 3.250 3.260 3.230 3.290 883,000 2,874,095 3.2549 2.003 1.996 2.003 1.984 2.021 1,437,450 1.9994 -1.21%
2015-01-23 0 3.300 3.290 3.300 3.050 3.300 794,000 2,448,300 3.0835 2.027 2.021 2.027 1.874 2.027 1,292,565 1.8941 8.20%
2015-01-22 0 3.050 3.040 3.050 3.030 3.060 574,000 1,745,840 3.0415 1.874 1.867 1.874 1.861 1.880 934,424 1.8684 -0.33%
2015-01-21 0 3.060 3.030 3.060 3.020 3.070 1,101,000 3,349,140 3.0419 1.880 1.861 1.880 1.855 1.886 1,792,335 1.8686 -0.33%
2015-01-20 0 3.070 3.040 3.070 3.040 3.070 617,000 1,882,180 3.0505 1.886 1.867 1.886 1.867 1.886 1,004,424 1.8739 0.66%
2015-01-19 0 3.050 3.040 3.050 3.000 3.070 985,000 3,000,540 3.0462 1.874 1.867 1.874 1.843 1.886 1,603,497 1.8712 0.00%
2015-01-16 0 3.050 3.040 3.050 3.010 3.080 1,119,000 3,389,100 3.0287 1.874 1.867 1.874 1.849 1.892 1,821,638 1.8605 0.66%
2015-01-15 0 3.030 3.030 - 2.860 3.030 1,285,000 3,704,450 2.8828 1.861 1.861 - 1.757 1.861 2,091,872 1.7709 5.21%
2015-01-14 0 2.880 2.870 2.880 2.850 2.890 919,000 2,640,530 2.8733 1.769 1.763 1.769 1.751 1.775 1,496,054 1.7650 -0.35%
2015-01-13 0 2.890 2.880 2.890 2.850 2.900 851,000 2,451,900 2.8812 1.775 1.769 1.775 1.751 1.781 1,385,356 1.7699 -0.34%
2015-01-12 0 2.900 2.880 2.900 2.870 2.910 915,000 2,645,260 2.8910 1.781 1.769 1.781 1.763 1.788 1,489,543 1.7759 0.69%
2015-01-09 0 2.880 2.880 2.890 2.860 2.920 868,000 2,503,930 2.8847 1.769 1.769 1.775 1.757 1.794 1,413,031 1.7720 0.70%
2015-01-08 0 2.860 2.850 2.860 2.840 2.890 779,000 2,223,150 2.8539 1.757 1.751 1.757 1.745 1.775 1,268,146 1.7531 -0.69%
2015-01-07 0 2.880 2.860 2.880 2.840 2.880 1,043,000 2,983,760 2.8607 1.769 1.757 1.769 1.745 1.769 1,697,916 1.7573 0.00%
2015-01-06 0 2.880 2.870 2.880 2.860 2.880 837,000 2,402,580 2.8705 1.769 1.763 1.769 1.757 1.769 1,362,565 1.7633 0.00%
2015-01-05 0 2.880 2.870 2.880 2.840 2.900 860,000 2,467,280 2.8689 1.769 1.763 1.769 1.745 1.781 1,400,007 1.7623 -0.35%
2015-01-02 0 2.890 2.880 2.890 2.870 2.910 770,000 2,220,030 2.8832 1.775 1.769 1.775 1.763 1.788 1,253,495 1.7711 0.70%
2014-12-31 0 2.870 2.860 2.870 2.850 2.890 754,000 2,153,950 2.8567 1.763 1.757 1.763 1.751 1.775 1,227,448 1.7548 -0.35%
2014-12-30 0 2.880 2.870 2.880 2.860 2.890 755,000 2,164,610 2.8670 1.769 1.763 1.769 1.757 1.775 1,229,076 1.7612 -0.35%
2014-12-29 0 2.890 2.870 2.900 2.860 2.950 1,128,000 3,259,560 2.8897 1.775 1.763 1.781 1.757 1.812 1,836,289 1.7751 -0.69%
2014-12-24 0 2.910 2.900 2.910 2.890 2.910 377,000 1,093,460 2.9004 1.788 1.781 1.788 1.775 1.788 613,724 1.7817 0.69%
2014-12-23 0 2.890 2.880 2.890 2.860 2.930 1,284,000 3,721,370 2.8983 1.775 1.769 1.775 1.757 1.800 2,090,244 1.7804 -1.37%
2014-12-22 0 2.930 2.920 2.930 2.900 2.940 656,000 1,917,350 2.9228 1.800 1.794 1.800 1.781 1.806 1,067,913 1.7954 0.00%
2014-12-19 0 2.930 2.910 2.940 2.900 2.940 688,000 2,012,080 2.9245 1.800 1.788 1.806 1.781 1.806 1,120,006 1.7965 0.69%
2014-12-18 0 2.910 2.910 2.930 2.910 2.950 646,000 1,891,040 2.9273 1.788 1.788 1.800 1.788 1.812 1,051,634 1.7982 -1.69%
2014-12-17 0 2.960 2.950 2.970 2.890 2.980 936,000 2,747,500 2.9354 1.818 1.812 1.824 1.775 1.831 1,523,729 1.8031 0.34%
2014-12-16 0 2.950 2.920 2.950 2.910 2.970 750,000 2,206,300 2.9417 1.812 1.794 1.812 1.788 1.824 1,220,937 1.8071 -0.34%
2014-12-15 0 2.960 2.940 2.960 2.880 2.990 962,000 2,834,025 2.9460 1.818 1.806 1.818 1.769 1.837 1,566,055 1.8097 0.34%
2014-12-12 0 2.950 2.940 2.950 2.930 2.980 827,000 2,439,690 2.9500 1.812 1.806 1.812 1.800 1.831 1,346,286 1.8122 -0.67%
2014-12-11 0 2.970 2.940 2.980 2.790 3.000 1,531,000 4,417,870 2.8856 1.824 1.806 1.831 1.714 1.843 2,492,339 1.7726 6.07%
2014-12-10 0 2.800 2.750 2.800 2.700 2.920 1,400,000 3,981,350 2.8438 1.720 1.689 1.720 1.659 1.794 2,279,082 1.7469 -2.10%
2014-12-09 0 2.860 2.850 2.860 2.840 2.930 1,612,000 4,657,130 2.8890 1.757 1.751 1.757 1.745 1.800 2,624,200 1.7747 -1.04%
2014-12-08 0 2.890 2.870 2.890 2.870 2.940 1,252,000 3,640,480 2.9077 1.775 1.763 1.775 1.763 1.806 2,038,150 1.7862 -0.69%
2014-12-05 0 2.910 2.880 2.910 2.890 3.060 2,028,000 6,024,490 2.9707 1.788 1.769 1.788 1.775 1.880 3,301,413 1.8248 -4.28%
2014-12-04 0 3.040 3.030 3.050 3.010 3.110 1,154,000 3,532,230 3.0609 1.867 1.861 1.874 1.849 1.910 1,878,615 1.8802 -0.98%
2014-12-03 0 3.070 3.050 3.080 3.010 3.080 1,163,000 3,536,070 3.0405 1.886 1.874 1.892 1.849 1.892 1,893,266 1.8677 0.66%
2014-12-02 0 3.050 3.030 3.050 3.030 3.090 1,166,500 3,554,660 3.0473 1.874 1.861 1.874 1.861 1.898 1,898,964 1.8719 0.00%
2014-12-01 0 3.050 3.030 3.060 3.010 3.090 1,014,500 3,090,420 3.0462 1.874 1.861 1.880 1.849 1.898 1,651,520 1.8713 -0.33%
2014-11-28 0 3.060 3.030 3.060 3.000 3.060 1,341,000 4,071,690 3.0363 1.880 1.861 1.880 1.843 1.880 2,183,035 1.8652 0.00%
2014-11-27 0 3.060 3.040 3.070 3.000 3.090 2,253,000 6,807,220 3.0214 1.880 1.867 1.886 1.843 1.898 3,667,694 1.8560 1.66%
2014-11-26 0 3.010 3.000 3.010 2.980 3.060 2,228,000 6,713,150 3.0131 1.849 1.843 1.849 1.831 1.880 3,626,996 1.8509 -1.31%
2014-11-25 0 3.050 3.030 3.050 3.030 3.080 1,545,000 4,698,440 3.0411 1.874 1.861 1.874 1.861 1.892 2,515,130 1.8681 -0.33%
2014-11-24 0 3.060 3.050 3.060 3.000 3.100 1,441,000 4,393,720 3.0491 1.880 1.874 1.880 1.843 1.904 2,345,826 1.8730 0.33%
2014-11-21 0 3.050 3.040 3.050 3.000 3.080 2,851,000 8,715,590 3.0570 1.874 1.867 1.874 1.843 1.892 4,641,188 1.8779 -1.29%
2014-11-20 0 3.090 3.070 3.090 3.070 3.110 1,163,000 3,595,020 3.0912 1.898 1.886 1.898 1.886 1.910 1,893,266 1.8988 -0.96%
2014-11-19 0 3.120 3.090 3.120 3.040 3.120 1,474,000 4,546,660 3.0846 1.917 1.898 1.917 1.867 1.917 2,399,548 1.8948 2.63%
2014-11-18 0 3.040 3.050 3.100 2.990 3.170 2,285,000 6,971,590 3.0510 1.867 1.874 1.904 1.837 1.947 3,719,787 1.8742 -2.56%
2014-11-17 0 3.120 3.100 3.130 3.040 3.200 2,715,000 8,504,890 3.1326 1.917 1.904 1.923 1.867 1.966 4,419,791 1.9243 4.00%
2014-11-14 0 3.000 2.990 3.000 2.930 3.000 2,700,000 8,015,260 2.9686 1.843 1.837 1.843 1.800 1.843 4,395,372 1.8236 1.69%
2014-11-13 0 2.950 2.940 2.950 2.920 2.950 1,632,000 4,793,000 2.9369 1.812 1.806 1.812 1.794 1.812 2,656,758 1.8041 0.00%
2014-11-12 0 2.950 2.940 2.950 2.900 2.950 1,498,000 4,382,620 2.9256 1.812 1.806 1.812 1.781 1.812 2,438,618 1.7972 1.37%
2014-11-11 0 2.910 2.900 2.910 2.880 2.950 1,949,000 5,665,490 2.9069 1.788 1.781 1.788 1.769 1.812 3,172,808 1.7856 1.39%
2014-11-10 0 2.870 2.860 2.870 2.820 2.900 2,244,000 6,412,880 2.8578 1.763 1.757 1.763 1.732 1.781 3,653,043 1.7555 0.70%
2014-11-07 0 2.850 2.850 2.860 2.830 2.860 1,535,000 4,365,640 2.8441 1.751 1.751 1.757 1.738 1.757 2,498,851 1.7471 -0.35%
2014-11-06 0 2.860 2.850 2.860 2.820 2.900 1,632,000 4,663,210 2.8574 1.757 1.751 1.757 1.732 1.781 2,656,758 1.7552 -0.35%
2014-11-05 0 2.870 2.870 2.880 2.800 2.930 1,994,000 5,698,810 2.8580 1.763 1.763 1.769 1.720 1.800 3,246,064 1.7556 0.70%
2014-11-04 0 2.850 2.840 2.850 2.800 2.880 2,610,000 7,412,080 2.8399 1.751 1.745 1.751 1.720 1.769 4,248,860 1.7445 0.35%
2014-11-03 0 2.840 2.830 2.840 2.800 2.850 1,513,000 4,268,280 2.8211 1.745 1.738 1.745 1.720 1.751 2,463,036 1.7329 1.79%
2014-10-31 0 2.790 2.760 2.790 2.700 2.790 1,173,000 3,208,960 2.7357 1.714 1.695 1.714 1.659 1.714 1,909,545 1.6805 2.95%
2014-10-30 0 2.710 2.700 2.710 2.670 2.730 1,846,000 5,001,480 2.7094 1.665 1.659 1.665 1.640 1.677 3,005,132 1.6643 0.37%
2014-10-29 0 2.700 2.670 2.700 2.680 2.730 2,075,000 5,593,800 2.6958 1.659 1.640 1.659 1.646 1.677 3,377,925 1.6560 0.00%
2014-10-28 0 2.700 2.690 2.700 2.680 2.740 1,298,000 3,499,430 2.6960 1.659 1.652 1.659 1.646 1.683 2,113,035 1.6561 -0.37%
2014-10-27 0 2.710 2.700 2.710 2.680 2.720 1,162,000 3,131,470 2.6949 1.665 1.659 1.665 1.646 1.671 1,891,638 1.6554 -0.73%
2014-10-24 0 2.730 2.710 2.730 2.710 2.740 534,000 1,453,430 2.7218 1.677 1.665 1.677 1.665 1.683 869,307 1.6719 0.74%
2014-10-23 0 2.710 2.690 2.710 2.690 2.760 762,000 2,068,560 2.7146 1.665 1.652 1.665 1.652 1.695 1,240,472 1.6676 -1.09%
2014-10-22 0 2.740 2.710 2.740 2.720 2.750 604,000 1,649,490 2.7309 1.683 1.665 1.683 1.671 1.689 983,261 1.6776 1.11%
2014-10-21 0 2.710 2.700 2.710 2.700 2.750 762,000 2,082,280 2.7327 1.665 1.659 1.665 1.659 1.689 1,240,472 1.6786 0.00%
2014-10-20 0 2.710 2.710 2.720 2.700 2.760 668,000 1,810,510 2.7103 1.665 1.665 1.671 1.659 1.695 1,087,448 1.6649 -0.73%
2014-10-17 0 2.730 2.710 2.730 2.710 2.770 1,196,000 3,279,690 2.7422 1.677 1.665 1.677 1.665 1.702 1,946,987 1.6845 -0.36%
2014-10-16 0 2.740 2.720 2.740 2.700 2.770 888,000 2,431,735 2.7384 1.683 1.671 1.683 1.659 1.702 1,445,589 1.6822 -0.36%
2014-10-15 0 2.750 2.730 2.750 2.710 2.860 512,000 1,400,150 2.7347 1.689 1.677 1.689 1.665 1.757 833,493 1.6799 0.73%
2014-10-14 0 2.730 2.710 2.730 2.710 2.740 617,000 1,678,960 2.7212 1.677 1.665 1.677 1.665 1.683 1,004,424 1.6716 1.11%
2014-10-13 0 2.700 2.700 2.720 2.700 2.770 594,000 1,621,010 2.7290 1.659 1.659 1.671 1.659 1.702 966,982 1.6764 1.12%
2014-10-10 0 2.670 2.670 2.740 2.660 2.740 865,000 2,336,490 2.7011 1.640 1.640 1.683 1.634 1.683 1,408,147 1.6593 -2.55%
2014-10-09 0 2.740 2.720 2.740 2.730 2.770 865,000 2,377,840 2.7489 1.683 1.671 1.683 1.677 1.702 1,408,147 1.6886 0.00%
2014-10-08 0 2.740 2.730 2.740 2.730 2.780 546,000 1,502,180 2.7512 1.683 1.677 1.683 1.677 1.708 888,842 1.6900 -0.72%
2014-10-07 0 2.760 2.740 2.760 2.650 2.800 1,234,000 3,348,040 2.7132 1.695 1.683 1.695 1.628 1.720 2,008,848 1.6666 4.15%
2014-10-06 0 2.650 2.640 2.670 2.640 2.730 912,000 2,425,050 2.6590 1.628 1.622 1.640 1.622 1.677 1,484,659 1.6334 -2.93%
2014-10-03 0 2.730 2.710 2.740 2.690 2.740 701,000 1,900,550 2.7112 1.677 1.665 1.683 1.652 1.683 1,141,169 1.6654 0.00%
2014-09-30 0 2.730 2.690 2.730 2.680 2.900 1,216,000 3,300,636 2.7143 1.677 1.652 1.677 1.646 1.781 1,979,545 1.6674 -1.44%
2014-09-29 0 2.770 2.750 2.780 2.750 2.960 805,000 2,232,230 2.7730 1.702 1.689 1.708 1.689 1.818 1,310,472 1.7034 -1.77%
2014-09-26 0 2.820 2.780 2.830 2.780 2.970 453,000 1,270,452 2.8045 1.732 1.708 1.738 1.708 1.824 737,446 1.7228 -0.35%
2014-09-25 0 2.830 2.820 2.830 2.810 2.850 517,000 1,460,340 2.8246 1.738 1.732 1.738 1.726 1.751 841,632 1.7351 -0.35%
2014-09-24 0 2.840 2.810 2.870 2.770 2.870 800,000 2,266,935 2.8337 1.745 1.726 1.763 1.702 1.763 1,302,333 1.7407 -0.35%
2014-09-23 0 2.850 2.830 2.850 2.790 2.900 729,000 2,058,580 2.8238 1.751 1.738 1.751 1.714 1.781 1,186,751 1.7346 -0.70%
2014-09-22 0 2.870 2.860 2.870 2.860 2.900 363,000 1,045,050 2.8789 1.763 1.757 1.763 1.757 1.781 590,933 1.7685 0.00%
2014-09-19 0 2.870 2.850 2.860 2.810 3.000 939,000 2,663,200 2.8362 1.763 1.751 1.757 1.726 1.843 1,528,613 1.7422 0.35%
2014-09-18 0 2.860 2.850 2.860 2.850 2.900 468,000 1,346,290 2.8767 1.757 1.751 1.757 1.751 1.781 761,865 1.7671 -0.69%
2014-09-17 0 2.880 2.870 2.880 2.850 2.920 1,502,000 4,332,800 2.8847 1.769 1.763 1.769 1.751 1.794 2,445,129 1.7720 0.00%
2014-09-16 0 2.880 2.880 2.890 2.880 2.900 363,000 1,046,920 2.8841 1.769 1.769 1.775 1.769 1.781 590,933 1.7716 0.00%
2014-09-15 0 2.880 2.870 2.890 2.840 2.900 880,000 2,529,660 2.8746 1.769 1.763 1.775 1.745 1.781 1,432,566 1.7658 0.70%
2014-09-12 0 2.860 2.840 2.870 2.850 2.900 525,000 1,503,240 2.8633 1.757 1.745 1.763 1.751 1.781 854,656 1.7589 -1.04%
2014-09-11 0 2.890 2.880 2.890 2.870 2.900 890,000 2,565,900 2.8830 1.775 1.769 1.775 1.763 1.781 1,448,845 1.7710 0.35%
2014-09-10 0 2.880 2.870 2.880 2.860 2.910 752,000 2,176,040 2.8937 1.769 1.763 1.769 1.757 1.788 1,224,193 1.7775 -0.35%
2014-09-08 0 2.890 2.890 2.900 2.860 2.940 585,000 1,706,030 2.9163 1.775 1.775 1.781 1.757 1.806 952,331 1.7914 1.05%
2014-09-05 0 2.860 2.850 2.860 2.830 2.890 556,000 1,588,460 2.8569 1.757 1.751 1.757 1.738 1.775 905,121 1.7550 -0.69%
2014-09-04 0 2.880 2.870 2.880 2.440 2.890 594,000 1,708,360 2.8760 1.769 1.763 1.769 1.499 1.775 966,982 1.7667 -0.35%
2014-09-03 0 2.890 2.880 2.890 2.870 2.920 907,000 2,634,460 2.9046 1.775 1.769 1.775 1.763 1.794 1,476,520 1.7842 1.05%
2014-09-02 0 2.860 2.860 2.870 2.840 2.910 1,127,000 3,237,050 2.8723 1.757 1.757 1.763 1.745 1.788 1,834,661 1.7644 -0.35%
2014-09-01 0 2.870 2.860 2.900 2.860 2.900 514,000 1,482,870 2.8850 1.763 1.757 1.781 1.757 1.781 836,749 1.7722 -0.69%
2014-08-29 0 2.890 2.870 2.890 2.880 2.920 1,123,000 3,249,220 2.8933 1.775 1.763 1.775 1.769 1.794 1,828,149 1.7773 0.00%
2014-08-28 0 2.890 2.880 2.890 2.860 2.900 706,000 2,031,410 2.8774 1.775 1.769 1.775 1.757 1.781 1,149,308 1.7675 0.35%
2014-08-27 0 2.880 2.880 2.890 2.870 2.910 1,189,000 3,434,690 2.8887 1.769 1.769 1.775 1.763 1.788 1,935,592 1.7745 0.35%
2014-08-26 0 2.870 2.860 2.870 2.850 2.890 2,304,000 6,637,810 2.8810 1.763 1.757 1.763 1.751 1.775 3,750,718 1.7697 0.70%
2014-08-25 0 2.850 2.850 2.870 2.850 2.900 396,000 1,137,790 2.8732 1.751 1.751 1.763 1.751 1.781 644,655 1.7650 0.00%
2014-08-22 0 2.850 2.830 2.850 2.840 2.890 1,122,000 3,223,550 2.8730 1.751 1.738 1.751 1.745 1.775 1,826,521 1.7649 0.00%
2014-08-21 0 2.850 2.840 2.850 2.760 2.900 1,706,000 4,799,690 2.8134 1.751 1.745 1.751 1.695 1.781 2,777,224 1.7282 0.35%
2014-08-20 0 2.840 2.820 2.850 2.800 2.880 884,000 2,523,560 2.8547 1.745 1.732 1.751 1.720 1.769 1,439,077 1.7536 0.35%
2014-08-19 0 2.830 2.800 2.830 2.780 2.850 1,200,000 3,386,600 2.8222 1.738 1.720 1.738 1.708 1.751 1,953,499 1.7336 0.35%
2014-08-18 0 2.820 2.800 2.820 2.770 2.820 3,157,000 8,855,370 2.8050 1.732 1.720 1.732 1.702 1.732 5,139,330 1.7231 2.17%
2014-08-15 0 2.760 2.760 2.780 2.740 2.800 1,062,000 2,942,370 2.7706 1.695 1.695 1.708 1.683 1.720 1,728,846 1.7019 -0.36%
2014-08-14 0 2.770 2.700 2.780 2.740 2.800 799,000 2,210,510 2.7666 1.702 1.659 1.708 1.683 1.720 1,300,705 1.6995 1.09%
2014-08-13 0 2.740 2.730 2.740 2.690 2.750 969,000 2,648,350 2.7331 1.683 1.677 1.683 1.652 1.689 1,577,450 1.6789 2.24%
2014-08-12 0 2.760 2.750 2.760 2.640 2.760 1,029,000 2,821,420 2.7419 1.646 1.640 1.646 1.575 1.646 1,725,129 1.6355 -0.36%
2014-08-11 0 2.770 2.740 2.770 2.700 2.770 993,000 2,724,420 2.7436 1.652 1.634 1.652 1.610 1.652 1,664,775 1.6365 0.00%
2014-08-08 0 2.770 2.760 2.780 2.730 2.830 1,277,000 3,533,120 2.7667 1.652 1.646 1.658 1.628 1.688 2,140,903 1.6503 -1.07%
2014-08-07 0 2.800 2.790 2.800 2.740 2.800 1,281,000 3,541,910 2.7650 1.670 1.664 1.670 1.634 1.670 2,147,610 1.6492 1.45%
2014-08-06 0 2.760 2.750 2.760 2.740 2.800 1,539,000 4,258,410 2.7670 1.646 1.640 1.646 1.634 1.670 2,580,149 1.6505 -0.36%
2014-08-05 0 2.770 2.750 2.770 2.720 2.800 2,103,000 5,788,900 2.7527 1.652 1.640 1.652 1.622 1.670 3,525,701 1.6419 0.36%
2014-08-04 0 2.760 2.750 2.760 2.720 2.850 1,350,000 3,722,630 2.7575 1.646 1.640 1.646 1.622 1.700 2,263,289 1.6448 0.00%
2014-08-01 0 2.760 2.740 2.760 2.720 2.820 1,711,000 4,707,190 2.7511 1.646 1.634 1.646 1.622 1.682 2,868,509 1.6410 -2.47%
2014-07-31 0 2.830 2.710 2.820 2.680 2.940 4,225,000 11,693,340 2.7677 1.688 1.616 1.682 1.599 1.754 7,083,255 1.6508 -2.41%
2014-07-30 0 2.900 2.890 2.900 2.860 2.900 751,000 2,162,490 2.8795 1.730 1.724 1.730 1.706 1.730 1,259,059 1.7175 -0.34%
2014-07-29 0 2.910 2.900 2.910 2.870 2.950 1,129,000 3,274,410 2.9003 1.736 1.730 1.736 1.712 1.760 1,892,780 1.7299 1.39%
2014-07-28 0 2.870 2.850 2.870 2.820 2.960 1,558,000 4,481,600 2.8765 1.712 1.700 1.712 1.682 1.766 2,612,003 1.7158 0.70%
2014-07-25 0 2.850 2.850 2.860 2.820 2.900 898,000 2,551,420 2.8412 1.700 1.700 1.706 1.682 1.730 1,505,506 1.6947 -1.04%
2014-07-24 0 2.880 2.870 2.880 2.820 2.890 1,003,000 2,853,580 2.8450 1.718 1.712 1.718 1.682 1.724 1,681,540 1.6970 1.05%
2014-07-23 0 2.850 2.830 2.850 2.800 2.890 1,091,000 3,100,240 2.8416 1.700 1.688 1.700 1.670 1.724 1,829,073 1.6950 -0.35%
2014-07-22 0 2.860 2.860 2.870 2.820 2.880 1,629,000 4,619,740 2.8359 1.706 1.706 1.712 1.682 1.718 2,731,035 1.6916 0.70%
2014-07-21 0 2.840 2.830 2.840 2.800 2.890 1,541,000 4,382,780 2.8441 1.694 1.688 1.694 1.670 1.724 2,583,502 1.6964 -0.70%
2014-07-18 0 2.860 2.830 2.860 2.820 2.860 1,058,000 2,999,955 2.8355 1.706 1.688 1.706 1.682 1.706 1,773,748 1.6913 0.00%
2014-07-17 0 2.860 2.840 2.860 2.800 2.890 2,408,000 6,854,010 2.8463 1.706 1.694 1.706 1.670 1.724 4,037,036 1.6978 1.78%
2014-07-16 0 2.810 2.790 2.810 2.800 2.860 891,000 2,512,630 2.8200 1.676 1.664 1.676 1.670 1.706 1,493,771 1.6821 -0.35%
2014-07-15 0 2.820 2.810 2.820 2.720 2.870 1,464,000 4,075,580 2.7839 1.682 1.676 1.682 1.622 1.712 2,454,411 1.6605 3.68%
2014-07-14 0 2.720 2.710 2.720 2.680 2.760 914,000 2,482,420 2.7160 1.622 1.616 1.622 1.599 1.646 1,532,330 1.6200 2.26%
2014-07-11 0 2.660 2.660 2.670 2.620 2.690 1,605,000 4,255,440 2.6514 1.587 1.587 1.593 1.563 1.605 2,690,799 1.5815 0.76%
2014-07-10 0 2.640 2.640 2.680 2.610 2.680 2,935,000 7,726,970 2.6327 1.575 1.575 1.599 1.557 1.599 4,920,557 1.5703 0.00%
2014-07-09 0 2.640 2.630 2.640 2.610 2.740 2,417,000 6,467,400 2.6758 1.575 1.569 1.575 1.557 1.634 4,052,125 1.5961 0.76%
2014-07-08 0 2.620 2.610 2.620 2.620 2.650 1,789,000 4,708,860 2.6321 1.563 1.557 1.563 1.563 1.581 2,999,277 1.5700 0.00%
2014-07-07 0 2.620 2.610 2.620 2.610 2.650 1,371,000 3,599,570 2.6255 1.563 1.557 1.563 1.557 1.581 2,298,495 1.5661 -0.38%
2014-07-04 0 2.630 2.630 2.640 2.600 2.640 1,437,000 3,756,580 2.6142 1.569 1.569 1.575 1.551 1.575 2,409,145 1.5593 1.15%
2014-07-03 0 2.600 2.590 2.650 2.600 2.650 3,550,000 9,311,310 2.6229 1.551 1.545 1.581 1.551 1.581 5,951,611 1.5645 -1.14%
2014-07-02 0 2.630 2.620 2.630 2.590 2.630 1,213,000 3,173,970 2.6166 1.569 1.563 1.569 1.545 1.569 2,033,607 1.5608 0.77%
2014-06-30 0 2.610 2.600 2.610 2.590 2.630 6,012,000 15,627,050 2.5993 1.557 1.551 1.557 1.545 1.569 10,079,179 1.5504 -0.38%
2014-06-27 0 2.620 2.550 2.610 2.550 2.630 1,417,000 3,648,780 2.5750 1.563 1.521 1.557 1.521 1.569 2,375,615 1.5359 1.55%
2014-06-26 0 2.580 2.570 2.580 2.560 2.640 1,110,000 2,867,190 2.5831 1.539 1.533 1.539 1.527 1.575 1,860,926 1.5407 0.00%
2014-06-25 0 2.580 2.570 2.590 2.560 2.600 1,778,000 4,579,380 2.5756 1.539 1.533 1.545 1.527 1.551 2,980,835 1.5363 0.00%
2014-06-24 0 2.580 2.570 2.580 2.560 2.590 993,000 2,555,730 2.5737 1.539 1.533 1.539 1.527 1.545 1,664,775 1.5352 0.39%
2014-06-23 0 2.570 2.570 2.580 2.550 2.610 1,628,000 4,210,750 2.5865 1.533 1.533 1.539 1.521 1.557 2,729,359 1.5428 -0.77%
2014-06-20 0 2.590 2.560 2.590 2.570 2.600 845,000 2,182,330 2.5826 1.545 1.527 1.545 1.533 1.551 1,416,651 1.5405 0.00%
2014-06-19 0 2.590 2.580 2.590 2.570 2.610 1,305,500 3,367,050 2.5791 1.545 1.539 1.545 1.533 1.557 2,188,684 1.5384 0.78%
2014-06-18 0 2.570 2.570 2.600 2.570 2.640 1,857,500 4,834,275 2.6026 1.533 1.533 1.551 1.533 1.575 3,114,118 1.5524 -1.15%
2014-06-17 0 2.600 2.590 2.600 2.560 2.630 1,914,000 4,955,090 2.5889 1.551 1.545 1.551 1.527 1.569 3,208,840 1.5442 -0.38%
2014-06-16 0 2.610 2.600 2.610 2.570 2.630 2,030,000 5,285,870 2.6039 1.557 1.551 1.557 1.533 1.569 3,403,316 1.5532 0.77%
2014-06-13 0 2.590 2.590 2.600 2.530 2.650 7,354,000 19,174,610 2.6074 1.545 1.545 1.551 1.509 1.581 12,329,056 1.5552 1.97%
2014-06-12 0 2.540 2.480 2.540 2.460 2.540 2,410,000 5,995,630 2.4878 1.515 1.479 1.515 1.467 1.515 4,040,390 1.4839 3.67%
2014-06-11 0 2.450 2.450 2.460 2.430 2.540 1,385,000 3,463,900 2.5010 1.461 1.461 1.467 1.449 1.515 2,321,967 1.4918 -0.41%
2014-06-10 0 2.460 2.460 2.480 2.430 2.570 2,279,000 5,630,210 2.4705 1.467 1.467 1.479 1.449 1.533 3,820,767 1.4736 1.23%
2014-06-09 0 2.430 2.390 2.430 2.380 2.430 1,159,000 2,788,290 2.4058 1.449 1.426 1.449 1.420 1.449 1,943,075 1.4350 0.41%
2014-06-06 0 2.420 2.370 2.430 2.360 2.420 1,226,000 2,916,880 2.3792 1.443 1.414 1.449 1.408 1.443 2,055,401 1.4191 1.26%
2014-06-05 0 2.390 2.380 2.390 2.330 2.390 1,045,000 2,461,950 2.3559 1.426 1.420 1.426 1.390 1.426 1,751,953 1.4053 0.84%
2014-06-04 0 2.370 2.360 2.370 2.320 2.400 1,088,000 2,543,270 2.3376 1.414 1.408 1.414 1.384 1.432 1,824,043 1.3943 0.00%
2014-06-03 0 2.370 2.360 2.370 2.340 2.450 1,848,000 4,372,130 2.3659 1.414 1.408 1.414 1.396 1.461 3,098,191 1.4112 1.28%
2014-05-30 0 2.340 2.330 2.340 2.310 2.360 925,000 2,170,520 2.3465 1.396 1.390 1.396 1.378 1.408 1,550,772 1.3996 -0.85%
2014-05-29 0 2.360 2.350 2.360 2.340 2.370 813,000 1,909,420 2.3486 1.408 1.402 1.408 1.396 1.414 1,363,003 1.4009 0.00%
2014-05-28 0 2.360 2.350 2.360 2.300 2.360 2,571,000 6,022,730 2.3426 1.408 1.402 1.408 1.372 1.408 4,310,308 1.3973 0.00%
2014-05-27 0 2.360 2.350 2.360 2.310 2.360 1,778,000 4,156,210 2.3376 1.408 1.402 1.408 1.378 1.408 2,980,835 1.3943 0.85%
2014-05-26 0 2.340 2.330 2.340 2.310 2.360 1,002,000 2,337,030 2.3324 1.396 1.390 1.396 1.378 1.408 1,679,863 1.3912 0.43%
2014-05-23 0 2.330 2.320 2.330 2.310 2.340 802,000 1,859,490 2.3186 1.390 1.384 1.390 1.378 1.396 1,344,561 1.3830 0.00%
2014-05-22 0 2.330 2.330 2.340 2.310 2.340 907,000 2,109,680 2.3260 1.390 1.390 1.396 1.378 1.396 1,520,595 1.3874 -0.43%
2014-05-21 0 2.340 2.310 2.350 2.290 2.350 3,171,000 7,361,020 2.3214 1.396 1.378 1.402 1.366 1.402 5,316,214 1.3846 0.86%
2014-05-20 0 2.320 2.310 2.330 2.290 2.320 974,000 2,245,860 2.3058 1.384 1.378 1.390 1.366 1.384 1,632,921 1.3754 0.43%
2014-05-19 0 2.310 2.300 2.310 2.300 2.340 832,000 1,917,570 2.3048 1.378 1.372 1.378 1.372 1.396 1,394,856 1.3747 -0.86%
2014-05-16 0 2.330 2.320 2.340 2.310 2.350 1,008,000 2,347,660 2.3290 1.390 1.384 1.396 1.378 1.402 1,689,922 1.3892 1.30%
2014-05-15 0 2.300 2.290 2.300 2.240 2.330 1,076,000 2,458,270 2.2846 1.372 1.366 1.372 1.336 1.390 1,803,925 1.3627 0.88%
2014-05-14 0 2.280 2.280 2.300 2.240 2.310 1,057,000 2,423,230 2.2926 1.360 1.360 1.372 1.336 1.378 1,772,071 1.3675 0.44%
2014-05-13 0 2.270 2.250 2.260 2.250 2.290 1,031,000 2,343,900 2.2734 1.354 1.342 1.348 1.342 1.366 1,728,482 1.3560 0.00%
2014-05-12 0 2.270 2.260 2.270 2.260 2.280 1,013,000 2,291,170 2.2618 1.354 1.348 1.354 1.348 1.360 1,698,305 1.3491 2.25%
2014-05-09 0 2.220 2.210 2.220 2.200 2.220 1,273,000 2,822,800 2.2174 1.324 1.318 1.324 1.312 1.324 2,134,197 1.3227 2.78%
2014-05-08 0 2.160 2.250 2.260 2.130 2.260 1,676,000 3,666,190 2.1875 1.288 1.342 1.348 1.270 1.348 2,809,831 1.3048 -3.57%
2014-05-07 0 2.240 2.240 2.260 2.190 2.290 1,255,000 2,814,760 2.2428 1.336 1.336 1.348 1.306 1.366 2,104,020 1.3378 -0.88%
2014-05-05 0 2.260 2.250 2.260 2.240 2.300 995,000 2,248,780 2.2601 1.348 1.342 1.348 1.336 1.372 1,668,128 1.3481 0.44%
2014-05-02 0 2.250 2.200 2.250 2.210 2.290 1,023,000 2,298,200 2.2465 1.342 1.312 1.342 1.318 1.366 1,715,070 1.3400 1.81%
2014-04-30 0 2.210 2.210 2.240 2.170 2.290 844,000 1,891,990 2.2417 1.318 1.318 1.336 1.294 1.366 1,414,975 1.3371 0.00%
2014-04-29 0 2.210 2.140 2.220 2.120 2.220 1,279,000 2,793,720 2.1843 1.318 1.276 1.324 1.265 1.324 2,144,257 1.3029 1.38%
2014-04-28 0 2.180 2.120 2.180 2.160 2.270 826,000 1,836,450 2.2233 1.300 1.265 1.300 1.288 1.354 1,384,797 1.3262 -2.24%
2014-04-25 0 2.230 2.210 2.260 2.200 2.280 645,000 1,442,650 2.2367 1.330 1.318 1.348 1.312 1.360 1,081,349 1.3341 -0.45%
2014-04-24 0 2.240 2.220 2.240 2.220 2.280 585,000 1,315,830 2.2493 1.336 1.324 1.336 1.324 1.360 980,758 1.3416 0.90%
2014-04-23 0 2.220 2.210 2.220 2.220 2.350 739,000 1,678,690 2.2716 1.324 1.318 1.324 1.324 1.402 1,238,941 1.3549 -0.89%
2014-04-22 0 2.240 2.210 2.250 2.200 2.300 820,000 1,840,060 2.2440 1.336 1.318 1.342 1.312 1.372 1,374,738 1.3385 -3.03%
2014-04-17 0 2.310 2.290 2.310 2.290 2.360 605,000 1,410,070 2.3307 1.378 1.366 1.378 1.366 1.408 1,014,289 1.3902 -1.91%
2014-04-16 0 2.500 2.500 2.540 2.460 2.560 877,000 2,216,190 2.5270 1.405 1.405 1.427 1.382 1.438 1,560,827 1.4199 -1.19%
2014-04-15 0 2.530 2.520 2.550 2.480 2.550 1,387,000 3,480,740 2.5095 1.422 1.416 1.433 1.393 1.433 2,468,492 1.4101 0.80%
2014-04-14 0 2.510 2.500 2.510 2.470 2.560 735,000 1,841,730 2.5058 1.410 1.405 1.410 1.388 1.438 1,308,105 1.4079 -0.79%
2014-04-11 0 2.530 2.520 2.540 2.510 2.590 1,744,000 4,413,180 2.5305 1.422 1.416 1.427 1.410 1.455 3,103,857 1.4218 0.00%
2014-04-10 0 2.530 2.530 2.540 2.500 2.580 558,000 1,421,620 2.5477 1.422 1.422 1.427 1.405 1.450 993,092 1.4315 -0.39%
2014-04-09 0 2.540 2.540 2.550 2.530 2.640 593,000 1,506,670 2.5408 1.427 1.427 1.433 1.422 1.483 1,055,383 1.4276 0.40%
2014-04-08 0 2.530 2.520 2.530 2.510 2.530 918,000 2,314,720 2.5215 1.422 1.416 1.422 1.410 1.422 1,633,797 1.4168 0.00%
2014-04-07 0 2.530 2.520 2.530 2.510 2.530 904,000 2,280,490 2.5227 1.422 1.416 1.422 1.410 1.422 1,608,880 1.4174 0.00%
2014-04-04 0 2.530 2.520 2.530 2.510 2.570 936,000 2,361,330 2.5228 1.422 1.416 1.422 1.410 1.444 1,665,832 1.4175 0.00%
2014-04-03 0 2.530 2.520 2.530 2.510 2.610 1,433,000 3,626,640 2.5308 1.422 1.416 1.422 1.410 1.467 2,550,360 1.4220 0.00%
2014-04-02 0 2.530 2.520 2.530 2.510 2.540 933,000 2,352,700 2.5217 1.422 1.416 1.422 1.410 1.427 1,660,493 1.4169 0.40%
2014-04-01 0 2.520 2.520 2.540 2.490 2.550 888,000 2,246,740 2.5301 1.416 1.416 1.427 1.399 1.433 1,580,404 1.4216 -1.18%
2014-03-31 0 2.550 2.530 2.550 2.480 2.550 853,000 2,163,030 2.5358 1.433 1.422 1.433 1.393 1.433 1,518,114 1.4248 1.59%
2014-03-28 0 2.510 2.500 2.510 2.500 2.550 873,000 2,200,330 2.5204 1.410 1.405 1.410 1.405 1.433 1,553,708 1.4162 -0.40%
2014-03-27 0 2.520 2.470 2.520 2.450 2.560 1,348,000 3,384,730 2.5109 1.416 1.388 1.416 1.377 1.438 2,399,082 1.4108 -0.79%
2014-03-26 0 2.540 2.530 2.560 2.500 2.550 892,000 2,265,670 2.5400 1.427 1.422 1.438 1.405 1.433 1,587,523 1.4272 -0.78%
2014-03-25 0 2.560 2.530 2.560 2.530 2.620 1,041,000 2,666,860 2.5618 1.438 1.422 1.438 1.422 1.472 1,852,704 1.4394 -0.39%
2014-03-24 0 2.570 2.560 2.570 2.530 2.600 1,916,000 4,903,750 2.5594 1.444 1.438 1.444 1.422 1.461 3,409,972 1.4381 1.18%
2014-03-21 0 2.540 2.530 2.550 2.530 2.570 902,000 2,298,330 2.5480 1.427 1.422 1.433 1.422 1.444 1,605,321 1.4317 -0.39%
2014-03-20 0 2.550 2.550 2.570 2.550 2.600 1,034,000 2,655,930 2.5686 1.433 1.433 1.444 1.433 1.461 1,840,246 1.4432 -0.78%
2014-03-19 0 2.570 2.570 2.580 2.570 2.620 940,000 2,429,600 2.5847 1.444 1.444 1.450 1.444 1.472 1,672,951 1.4523 -0.77%
2014-03-18 0 2.590 2.580 2.590 2.580 2.610 883,000 2,279,330 2.5813 1.455 1.450 1.455 1.450 1.467 1,571,506 1.4504 0.00%
2014-03-17 0 2.590 2.590 2.600 2.530 2.710 1,786,000 4,641,320 2.5987 1.455 1.455 1.461 1.422 1.523 3,178,606 1.4602 0.78%
2014-03-14 0 2.570 2.570 2.580 2.530 2.610 1,588,000 4,062,240 2.5581 1.444 1.444 1.450 1.422 1.467 2,826,219 1.4373 0.00%
2014-03-13 0 2.570 2.550 2.570 2.550 2.580 1,240,040 3,175,102 2.5605 1.444 1.433 1.444 1.433 1.450 2,206,942 1.4387 0.39%
2014-03-12 0 2.560 2.560 2.570 2.540 2.610 1,359,000 3,476,010 2.5578 1.438 1.438 1.444 1.427 1.467 2,418,660 1.4372 -1.54%
2014-03-11 0 2.600 2.590 2.600 2.590 2.640 2,702,000 7,020,510 2.5983 1.461 1.455 1.461 1.455 1.483 4,808,843 1.4599 0.39%
2014-03-10 0 2.590 2.590 2.600 2.580 2.700 1,686,000 4,376,170 2.5956 1.455 1.455 1.461 1.450 1.517 3,000,633 1.4584 0.39%
2014-03-07 0 2.580 2.580 2.590 2.580 2.610 1,456,000 3,774,360 2.5923 1.450 1.450 1.455 1.450 1.467 2,591,294 1.4566 -0.39%
2014-03-06 0 2.590 2.590 2.600 2.580 2.630 1,560,000 4,041,380 2.5906 1.455 1.455 1.461 1.450 1.478 2,776,386 1.4556 -1.15%
2014-03-05 0 2.620 2.620 2.630 2.580 2.640 1,685,000 4,400,870 2.6118 1.472 1.472 1.478 1.450 1.483 2,998,853 1.4675 1.16%
2014-03-04 0 2.590 2.580 2.590 2.570 2.600 1,228,000 3,172,680 2.5836 1.455 1.450 1.455 1.444 1.461 2,185,514 1.4517 0.00%
2014-03-03 0 2.590 2.580 2.590 2.560 2.610 1,171,000 3,021,880 2.5806 1.455 1.450 1.455 1.438 1.467 2,084,069 1.4500 0.78%
2014-02-28 0 2.570 2.570 2.580 2.570 2.620 1,164,000 3,025,390 2.5991 1.444 1.444 1.450 1.444 1.472 2,071,611 1.4604 -1.15%
2014-02-27 0 2.600 2.590 2.600 2.580 2.650 1,165,000 3,018,460 2.5910 1.461 1.455 1.461 1.450 1.489 2,073,391 1.4558 0.39%
2014-02-26 0 2.590 2.580 2.590 2.550 2.600 991,000 2,554,060 2.5773 1.455 1.450 1.455 1.433 1.461 1,763,717 1.4481 0.00%
2014-02-25 0 2.590 2.580 2.620 2.570 2.660 1,242,000 3,223,080 2.5951 1.455 1.450 1.472 1.444 1.495 2,210,431 1.4581 -2.26%
2014-02-24 0 2.650 2.630 2.650 2.540 2.680 1,533,000 3,994,700 2.6058 1.489 1.478 1.489 1.427 1.506 2,728,333 1.4642 -0.75%
2014-02-21 0 2.670 2.650 2.670 2.660 2.790 3,445,000 9,344,580 2.7125 1.500 1.489 1.500 1.495 1.568 6,131,186 1.5241 -2.20%
2014-02-20 0 2.730 2.720 2.730 2.480 2.920 21,158,000 56,493,220 2.6701 1.534 1.528 1.534 1.393 1.641 37,655,629 1.5003 9.64%
2014-02-19 0 2.490 2.470 2.490 2.450 2.490 976,000 2,406,110 2.4653 1.399 1.388 1.399 1.377 1.399 1,737,021 1.3852 1.22%
2014-02-18 0 2.460 2.430 2.460 2.410 2.460 859,000 2,085,710 2.4281 1.382 1.365 1.382 1.354 1.382 1,528,792 1.3643 0.82%
2014-02-17 0 2.440 2.430 2.440 2.400 2.450 1,305,000 3,166,360 2.4263 1.371 1.365 1.371 1.349 1.377 2,322,554 1.3633 0.83%
2014-02-14 0 2.420 2.410 2.420 2.410 2.440 1,039,000 2,518,960 2.4244 1.360 1.354 1.360 1.354 1.371 1,849,144 1.3622 0.00%
2014-02-13 0 2.420 2.410 2.420 2.360 2.420 873,000 2,085,690 2.3891 1.360 1.354 1.360 1.326 1.360 1,553,708 1.3424 1.68%
2014-02-12 0 2.380 2.370 2.380 2.310 2.380 937,000 2,196,170 2.3438 1.337 1.332 1.337 1.298 1.337 1,667,611 1.3170 3.48%
2014-02-11 0 2.300 2.300 2.330 2.260 2.330 1,177,000 2,713,400 2.3054 1.292 1.292 1.309 1.270 1.309 2,094,748 1.2953 0.00%
2014-02-10 0 2.300 2.250 2.300 2.220 2.300 1,324,000 3,023,600 2.2837 1.292 1.264 1.292 1.247 1.292 2,356,369 1.2832 2.68%
2014-02-07 0 2.240 2.240 2.300 2.150 2.300 1,391,000 3,161,250 2.2726 1.259 1.259 1.292 1.208 1.292 2,475,611 1.2770 3.70%
2014-02-06 0 2.160 2.160 2.280 2.130 2.270 536,000 1,198,090 2.2352 1.214 1.214 1.281 1.197 1.275 953,938 1.2559 -2.70%
2014-02-05 0 2.220 2.220 2.270 2.200 2.280 509,100 1,150,846 2.2605 1.247 1.247 1.275 1.236 1.281 906,063 1.2702 -1.33%
2014-02-04 0 2.250 2.240 2.250 2.250 2.340 584,000 1,328,060 2.2741 1.264 1.259 1.264 1.264 1.315 1,039,365 1.2778 -1.75%
2014-01-30 0 2.290 2.240 2.290 2.240 2.290 497,000 1,134,270 2.2822 1.287 1.259 1.287 1.259 1.287 884,528 1.2823 0.44%
2014-01-29 0 2.280 2.280 2.290 2.280 2.340 476,000 1,105,370 2.3222 1.281 1.281 1.287 1.281 1.315 847,154 1.3048 -1.72%
2014-01-28 0 2.320 2.310 2.330 2.290 2.410 509,000 1,197,380 2.3524 1.304 1.298 1.309 1.287 1.354 905,885 1.3218 -1.28%
2014-01-27 0 2.350 2.180 2.380 2.100 2.350 976,000 2,166,580 2.2199 1.320 1.225 1.337 1.180 1.320 1,737,021 1.2473 6.82%
2014-01-24 0 2.200 2.190 2.200 2.180 2.200 498,000 1,089,390 2.1875 1.236 1.231 1.236 1.225 1.236 886,308 1.2291 0.00%
2014-01-23 0 2.200 2.190 2.200 2.180 2.200 711,000 1,559,280 2.1931 1.236 1.231 1.236 1.225 1.236 1,265,391 1.2323 1.85%
2014-01-22 0 2.160 2.160 2.180 2.090 2.160 725,000 1,559,570 2.1511 1.214 1.214 1.225 1.174 1.214 1,290,308 1.2087 0.93%
2014-01-21 0 2.140 2.120 2.140 2.120 2.290 562,000 1,243,830 2.2132 1.202 1.191 1.202 1.191 1.287 1,000,211 1.2436 -5.31%
2014-01-20 0 2.260 2.230 2.260 2.220 2.260 588,000 1,322,650 2.2494 1.270 1.253 1.270 1.247 1.270 1,046,484 1.2639 1.80%
2014-01-17 0 2.220 2.220 2.230 2.220 2.300 1,000,000 2,244,520 2.2445 1.247 1.247 1.253 1.247 1.292 1,779,735 1.2612 -1.33%
2014-01-16 0 2.250 2.250 2.260 2.230 2.380 755,000 1,708,880 2.2634 1.264 1.264 1.270 1.253 1.337 1,343,700 1.2718 -2.17%
2014-01-15 0 2.300 2.290 2.300 2.290 2.370 556,000 1,286,870 2.3145 1.292 1.287 1.292 1.287 1.332 989,533 1.3005 -1.29%
2014-01-14 0 2.330 2.320 2.330 2.310 2.450 652,000 1,517,980 2.3282 1.309 1.304 1.309 1.298 1.377 1,160,387 1.3082 0.87%
2014-01-13 0 2.310 2.310 2.320 2.300 2.500 733,000 1,714,900 2.3396 1.298 1.298 1.304 1.292 1.405 1,304,546 1.3146 -0.43%
2014-01-10 0 2.320 2.320 2.350 2.320 2.380 1,285,000 3,018,590 2.3491 1.304 1.304 1.320 1.304 1.337 2,286,959 1.3199 -2.93%
2014-01-09 0 2.390 2.390 2.400 2.380 2.440 1,111,000 2,662,930 2.3969 1.343 1.343 1.349 1.337 1.371 1,977,285 1.3468 -0.83%
2014-01-08 0 2.410 2.410 2.420 2.400 2.500 713,000 1,739,370 2.4395 1.354 1.354 1.360 1.349 1.405 1,268,951 1.3707 -1.23%
2014-01-07 0 2.440 2.440 2.460 2.440 2.510 628,000 1,547,670 2.4644 1.371 1.371 1.382 1.371 1.410 1,117,673 1.3847 0.00%
2014-01-06 0 2.440 2.430 2.450 2.440 2.480 744,000 1,824,650 2.4525 1.371 1.365 1.377 1.371 1.393 1,324,123 1.3780 -0.41%
2014-01-03 0 2.450 2.430 2.450 2.440 2.470 1,305,000 3,198,150 2.4507 1.377 1.365 1.377 1.371 1.388 2,322,554 1.3770 -0.41%
2014-01-02 0 2.460 2.440 2.460 2.450 2.490 486,000 1,201,650 2.4725 1.382 1.371 1.382 1.377 1.399 864,951 1.3893 -0.81%
2013-12-31 0 2.480 2.470 2.480 2.460 2.500 500,000 1,240,390 2.4808 1.393 1.388 1.393 1.382 1.405 889,867 1.3939 -0.80%
2013-12-30 0 2.500 2.490 2.500 2.480 2.530 605,000 1,516,040 2.5059 1.405 1.399 1.405 1.393 1.422 1,076,740 1.4080 1.21%
2013-12-27 0 2.470 2.440 2.470 2.440 2.480 432,000 1,068,710 2.4739 1.388 1.371 1.388 1.371 1.393 768,845 1.3900 0.41%
2013-12-24 0 2.460 2.450 2.460 2.460 2.490 420,000 1,037,890 2.4712 1.382 1.377 1.382 1.382 1.399 747,489 1.3885 -1.20%
2013-12-23 0 2.490 2.470 2.490 2.460 2.490 435,000 1,078,130 2.4785 1.399 1.388 1.399 1.382 1.399 774,185 1.3926 0.81%
2013-12-20 0 2.470 2.470 2.480 2.450 2.500 993,000 2,389,570 2.4064 1.388 1.388 1.393 1.377 1.405 1,767,277 1.3521 -1.20%
2013-12-19 0 2.500 2.480 2.500 2.390 2.540 1,686,000 4,199,360 2.4907 1.405 1.393 1.405 1.343 1.427 3,000,633 1.3995 1.63%
2013-12-18 0 2.460 2.450 2.460 2.450 2.520 296,000 738,300 2.4943 1.382 1.377 1.382 1.377 1.416 526,801 1.4015 -1.60%
2013-12-17 0 2.500 2.500 2.510 2.480 2.520 568,000 1,420,540 2.5010 1.405 1.405 1.410 1.393 1.416 1,010,889 1.4052 -0.79%
2013-12-16 0 2.520 2.500 2.520 2.480 2.520 481,000 1,205,520 2.5063 1.416 1.405 1.416 1.393 1.416 856,052 1.4082 0.00%
2013-12-13 0 2.520 2.500 2.520 2.480 2.520 409,000 1,025,180 2.5066 1.416 1.405 1.416 1.393 1.416 727,912 1.4084 0.40%
2013-12-12 0 2.510 2.480 2.510 2.480 2.510 444,000 1,110,430 2.5010 1.410 1.393 1.410 1.393 1.410 790,202 1.4052 0.00%
2013-12-11 0 2.510 2.510 2.520 2.490 2.520 488,000 1,220,710 2.5015 1.410 1.410 1.416 1.399 1.416 868,511 1.4055 0.00%
2013-12-10 0 2.510 2.500 2.510 2.490 2.520 482,000 1,206,050 2.5022 1.410 1.405 1.410 1.399 1.416 857,832 1.4059 0.40%
2013-12-09 0 2.500 2.500 2.510 2.500 2.520 455,000 1,140,250 2.5060 1.405 1.405 1.410 1.405 1.416 809,779 1.4081 -0.79%
2013-12-06 0 2.520 2.510 2.520 2.510 2.520 397,900 1,001,108 2.5160 1.416 1.410 1.416 1.410 1.416 708,156 1.4137 0.40%
2013-12-05 0 2.510 2.500 2.510 2.500 2.510 406,000 1,017,150 2.5053 1.410 1.405 1.410 1.405 1.410 722,572 1.4077 0.00%
2013-12-04 0 2.510 2.500 2.510 2.500 2.520 571,000 1,430,060 2.5045 1.410 1.405 1.410 1.405 1.416 1,016,229 1.4072 0.00%
2013-12-03 0 2.510 2.500 2.510 2.490 2.520 674,000 1,686,190 2.5018 1.410 1.405 1.410 1.399 1.416 1,199,541 1.4057 0.00%
2013-12-02 0 2.510 2.500 2.510 2.430 2.520 1,073,000 2,685,720 2.5030 1.410 1.405 1.410 1.365 1.416 1,909,655 1.4064 0.00%
2013-11-29 0 2.510 2.500 2.510 2.500 2.520 424,000 1,062,910 2.5069 1.410 1.405 1.410 1.405 1.416 754,608 1.4086 0.40%
2013-11-28 0 2.500 2.500 2.510 2.490 2.520 515,200 1,287,974 2.4999 1.405 1.405 1.410 1.399 1.416 916,919 1.4047 0.00%
2013-11-27 0 2.500 2.490 2.500 2.470 2.520 595,000 1,491,460 2.5067 1.405 1.399 1.405 1.388 1.416 1,058,942 1.4084 0.40%
2013-11-26 0 2.490 2.480 2.500 2.470 2.520 617,000 1,542,220 2.4995 1.399 1.393 1.405 1.388 1.416 1,098,096 1.4044 0.00%
2013-11-25 0 2.490 2.490 2.500 2.440 2.500 36,000 89,410 2.4836 1.399 1.399 1.405 1.371 1.405 64,070 1.3955 -1.19%
2013-11-22 0 2.520 2.460 2.520 2.410 2.570 217,000 546,680 2.5193 1.416 1.382 1.416 1.354 1.444 386,202 1.4155 2.86%
2013-11-21 0 2.450 2.450 2.520 2.380 2.450 66,000 159,830 2.4217 1.377 1.377 1.416 1.337 1.377 117,462 1.3607 -3.16%
2013-11-20 0 2.530 2.530 2.540 2.530 2.560 430,000 1,088,950 2.5324 1.422 1.422 1.427 1.422 1.438 765,286 1.4229 0.40%
2013-11-19 0 2.520 2.520 2.530 2.520 2.570 1,787,000 4,521,190 2.5300 1.416 1.416 1.422 1.416 1.444 3,180,386 1.4216 0.00%
2013-11-18 0 2.520 2.500 2.520 2.400 2.540 8,033,000 20,175,810 2.5116 1.416 1.405 1.416 1.349 1.427 14,296,610 1.4112 5.00%
2013-11-15 0 2.400 2.400 2.420 2.390 2.450 1,496,000 3,590,550 2.4001 1.349 1.349 1.360 1.343 1.377 2,662,483 1.3486 0.00%
2013-11-14 0 2.400 2.400 2.420 2.400 2.460 1,539,000 3,767,080 2.4477 1.349 1.349 1.360 1.349 1.382 2,739,012 1.3753 -3.23%
2013-11-13 0 2.480 2.480 2.490 2.450 2.480 72,000 177,900 2.4708 1.393 1.393 1.399 1.377 1.393 128,141 1.3883 -0.80%
2013-11-12 0 2.500 2.500 2.520 2.500 2.520 80,000 200,170 2.5021 1.405 1.405 1.416 1.405 1.416 142,379 1.4059 -0.79%
2013-11-11 0 2.520 2.510 2.520 2.500 2.530 73,000 184,080 2.5216 1.416 1.410 1.416 1.405 1.422 129,921 1.4169 0.00%
2013-11-08 0 2.520 2.520 2.540 2.500 2.540 655,000 1,655,280 2.5271 1.416 1.416 1.427 1.405 1.427 1,165,726 1.4200 -0.40%
2013-11-07 0 2.530 2.530 2.540 2.500 2.540 420,000 1,064,500 2.5345 1.422 1.422 1.427 1.405 1.427 747,489 1.4241 0.80%
2013-11-06 0 2.510 2.510 2.520 2.480 2.560 3,843,000 9,648,740 2.5107 1.410 1.410 1.416 1.393 1.438 6,839,521 1.4107 0.40%
2013-11-05 0 2.500 2.500 2.540 2.450 2.550 1,118,000 2,788,870 2.4945 1.405 1.405 1.427 1.377 1.433 1,989,743 1.4016 -1.19%
2013-11-04 0 2.530 2.530 2.540 2.460 2.580 376,000 940,920 2.5024 1.422 1.422 1.427 1.382 1.450 669,180 1.4061 0.00%
2013-11-01 0 2.530 2.530 2.550 2.420 2.600 796,000 2,010,290 2.5255 1.422 1.422 1.433 1.360 1.461 1,416,669 1.4190 0.00%
2013-10-31 0 2.530 2.530 2.550 2.350 2.560 2,493,000 6,256,070 2.5095 1.422 1.422 1.433 1.320 1.438 4,436,879 1.4100 -0.78%
2013-10-30 0 2.550 2.550 2.560 2.500 2.570 824,000 2,105,560 2.5553 1.433 1.433 1.438 1.405 1.444 1,466,501 1.4358 0.00%
2013-10-29 0 2.550 2.550 2.560 2.520 2.620 4,306,000 11,035,650 2.5629 1.433 1.433 1.438 1.416 1.472 7,663,538 1.4400 -1.92%
2013-10-28 0 2.600 2.590 2.600 2.530 2.740 26,505,000 69,807,350 2.6337 1.461 1.455 1.461 1.422 1.540 47,171,870 1.4799

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top