PW Medtech Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01358  2013-11-08    
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
2026-01-13 0 1.300 1.300 1.310 1.280 1.310 631,000 812,050 1.2869 1.300 1.300 1.310 1.280 1.310 631,000 1.2869 0.78%
2026-01-12 0 1.290 1.280 1.290 1.270 1.290 179,000 228,910 1.2788 1.290 1.280 1.290 1.270 1.290 179,000 1.2788 0.00%
2026-01-09 0 1.290 1.250 1.290 1.240 1.300 1,561,000 1,979,480 1.2681 1.290 1.250 1.290 1.240 1.300 1,561,000 1.2681 2.38%
2026-01-08 0 1.260 1.260 1.280 1.240 1.300 2,462,000 3,101,710 1.2598 1.260 1.260 1.280 1.240 1.300 2,462,000 1.2598 -3.08%
2026-01-07 0 1.300 1.290 1.310 1.290 1.300 223,000 289,460 1.2980 1.300 1.290 1.310 1.290 1.300 223,000 1.2980 0.78%
2026-01-06 0 1.290 1.290 1.300 1.280 1.300 328,000 423,160 1.2901 1.290 1.290 1.300 1.280 1.300 328,000 1.2901 -0.77%
2026-01-05 0 1.300 1.300 1.310 1.280 1.330 609,000 790,900 1.2987 1.300 1.300 1.310 1.280 1.330 609,000 1.2987 0.00%
2026-01-02 0 1.300 1.290 1.320 1.260 1.300 376,000 482,230 1.2825 1.300 1.290 1.320 1.260 1.300 376,000 1.2825 0.78%
2025-12-31 0 1.290 1.280 1.300 1.280 1.300 118,000 153,140 1.2978 1.290 1.280 1.300 1.280 1.300 118,000 1.2978 0.78%
2025-12-30 0 1.280 1.270 1.290 1.260 1.280 140,516 178,424 1.2698 1.280 1.270 1.290 1.260 1.280 140,516 1.2698 0.00%
2025-12-29 0 1.280 1.270 1.290 1.280 1.300 261,000 336,390 1.2889 1.280 1.270 1.290 1.280 1.300 261,000 1.2889 -1.54%
2025-12-24 0 1.300 1.300 1.330 1.300 1.300 1,000 1,300 1.3000 1.300 1.300 1.330 1.300 1.300 1,000 1.3000 0.00%
2025-12-23 0 1.300 1.300 1.320 1.290 1.310 121,000 157,680 1.3031 1.300 1.300 1.320 1.290 1.310 121,000 1.3031 -1.52%
2025-12-22 0 1.320 1.310 1.330 1.290 1.320 751,000 983,790 1.3100 1.320 1.310 1.330 1.290 1.320 751,000 1.3100 -0.75%
2025-12-19 0 1.330 1.320 1.330 1.280 1.340 250,000 325,810 1.3032 1.330 1.320 1.330 1.280 1.340 250,000 1.3032 5.56%
2025-12-18 0 1.260 1.260 1.270 1.240 1.280 540,000 681,900 1.2628 1.260 1.260 1.270 1.240 1.280 540,000 1.2628 0.80%
2025-12-17 0 1.250 1.250 1.270 1.220 1.280 887,000 1,104,100 1.2448 1.250 1.250 1.270 1.220 1.280 887,000 1.2448 -2.34%
2025-12-16 0 1.280 1.260 1.280 1.200 1.310 1,191,000 1,513,050 1.2704 1.280 1.260 1.280 1.200 1.310 1,191,000 1.2704 -3.03%
2025-12-15 0 1.320 1.320 1.330 1.310 1.330 364,000 479,950 1.3185 1.320 1.320 1.330 1.310 1.330 364,000 1.3185 -0.75%
2025-12-12 0 1.330 1.330 1.360 1.330 1.330 9,000 11,970 1.3300 1.330 1.330 1.360 1.330 1.330 9,000 1.3300 0.00%
2025-12-11 0 1.330 1.330 1.360 1.320 1.340 261,000 347,320 1.3307 1.330 1.330 1.360 1.320 1.340 261,000 1.3307 -1.48%
2025-12-10 0 1.350 1.320 1.350 1.330 1.350 184,000 246,880 1.3417 1.350 1.320 1.350 1.330 1.350 184,000 1.3417 0.75%
2025-12-09 0 1.340 1.330 1.350 1.320 1.340 246,000 327,410 1.3309 1.340 1.330 1.350 1.320 1.340 246,000 1.3309 0.75%
2025-12-08 0 1.330 1.330 1.350 1.330 1.370 218,000 292,230 1.3405 1.330 1.330 1.350 1.330 1.370 218,000 1.3405 0.00%
2025-12-05 0 1.330 1.330 1.350 1.330 1.340 86,000 115,220 1.3398 1.330 1.330 1.350 1.330 1.340 86,000 1.3398 -0.75%
2025-12-04 0 1.340 1.340 1.370 1.340 1.370 248,000 338,580 1.3652 1.340 1.340 1.370 1.340 1.370 248,000 1.3652 -0.74%
2025-12-03 0 1.350 1.350 1.360 1.350 1.390 94,000 127,890 1.3605 1.350 1.350 1.360 1.350 1.390 94,000 1.3605 -0.74%
2025-12-02 0 1.360 1.360 1.370 1.360 1.370 34,000 46,460 1.3665 1.360 1.360 1.370 1.360 1.370 34,000 1.3665 -0.73%
2025-12-01 0 1.370 1.350 1.370 1.360 1.370 52,000 70,920 1.3638 1.370 1.350 1.370 1.360 1.370 52,000 1.3638 2.24%
2025-11-28 0 1.340 1.340 1.360 1.340 1.400 673,000 928,420 1.3795 1.340 1.340 1.360 1.340 1.400 673,000 1.3795 0.00%
2025-11-27 0 1.340 1.340 1.350 1.340 1.360 467,000 634,010 1.3576 1.340 1.340 1.350 1.340 1.360 467,000 1.3576 -1.47%
2025-11-26 0 1.360 1.350 1.370 1.330 1.360 73,000 98,050 1.3432 1.360 1.350 1.370 1.330 1.360 73,000 1.3432 1.49%
2025-11-25 0 1.340 1.340 1.350 1.340 1.360 79,000 107,110 1.3558 1.340 1.340 1.350 1.340 1.360 79,000 1.3558 0.00%
2025-11-24 0 1.340 1.340 1.350 1.330 1.340 261,000 349,410 1.3387 1.340 1.340 1.350 1.330 1.340 261,000 1.3387 0.75%
2025-11-21 0 1.330 1.330 1.350 1.320 1.340 1,473,000 1,958,980 1.3299 1.330 1.330 1.350 1.320 1.340 1,473,000 1.3299 -1.48%
2025-11-20 0 1.350 1.350 1.360 1.350 1.360 19,000 25,770 1.3563 1.350 1.350 1.360 1.350 1.360 19,000 1.3563 -0.74%
2025-11-19 0 1.360 1.360 1.380 1.330 1.380 399,000 540,230 1.3540 1.360 1.360 1.380 1.330 1.380 399,000 1.3540 0.00%
2025-11-18 0 1.360 1.350 1.370 1.330 1.380 561,000 769,100 1.3709 1.360 1.350 1.370 1.330 1.380 561,000 1.3709 -1.45%
2025-11-17 0 1.380 1.380 1.390 1.380 1.400 667,000 926,770 1.3895 1.380 1.380 1.390 1.380 1.400 667,000 1.3895 -1.43%
2025-11-14 0 1.400 1.390 1.400 1.390 1.430 381,000 533,430 1.4001 1.400 1.390 1.400 1.390 1.430 381,000 1.4001 0.00%
2025-11-13 0 1.400 1.390 1.420 1.390 1.420 650,000 913,070 1.4047 1.400 1.390 1.420 1.390 1.420 650,000 1.4047 -1.41%
2025-11-12 0 1.420 1.410 1.430 1.410 1.460 547,000 783,840 1.4330 1.420 1.410 1.430 1.410 1.460 547,000 1.4330 1.43%
2025-11-11 0 1.400 1.400 1.410 1.380 1.410 40,000 56,140 1.4035 1.400 1.400 1.410 1.380 1.410 40,000 1.4035 0.72%
2025-11-10 0 1.390 1.390 1.400 1.380 1.390 93,000 129,210 1.3894 1.390 1.390 1.400 1.380 1.390 93,000 1.3894 0.00%
2025-11-07 0 1.390 1.370 1.390 1.370 1.400 579,000 797,470 1.3773 1.390 1.370 1.390 1.370 1.400 579,000 1.3773 1.46%
2025-11-06 0 1.370 1.370 1.380 1.360 1.400 1,744,000 2,409,180 1.3814 1.370 1.370 1.380 1.360 1.400 1,744,000 1.3814 -2.14%
2025-11-05 0 1.400 1.390 1.400 1.380 1.440 2,306,000 3,238,610 1.4044 1.400 1.390 1.400 1.380 1.440 2,306,000 1.4044 -2.78%
2025-11-04 0 1.440 1.430 1.440 1.430 1.480 1,458,000 2,108,910 1.4464 1.440 1.430 1.440 1.430 1.480 1,458,000 1.4464 -2.70%
2025-11-03 0 1.480 1.460 1.480 1.450 1.480 364,000 534,460 1.4683 1.480 1.460 1.480 1.450 1.480 364,000 1.4683 0.95%
2025-10-31 0 1.510 1.500 1.510 1.490 1.520 858,000 1,285,770 1.4986 1.466 1.456 1.466 1.447 1.476 883,752 1.4549 0.00%
2025-10-30 0 1.510 1.490 1.510 1.480 1.510 1,255,000 1,883,290 1.5006 1.466 1.447 1.466 1.437 1.466 1,292,667 1.4569 2.72%
2025-10-28 0 1.470 1.470 1.480 1.470 1.480 44,000 64,770 1.4720 1.427 1.427 1.437 1.427 1.437 45,321 1.4292 0.00%
2025-10-27 0 1.470 1.470 1.490 1.460 1.490 829,000 1,225,700 1.4785 1.427 1.427 1.447 1.417 1.447 853,881 1.4354 0.00%
2025-10-24 0 1.470 1.460 1.470 1.460 1.480 801,000 1,176,640 1.4690 1.427 1.417 1.427 1.417 1.437 825,041 1.4262 0.00%
2025-10-23 0 1.470 1.470 1.480 1.470 1.480 466,000 685,320 1.4706 1.427 1.427 1.437 1.427 1.437 479,986 1.4278 -0.68%
2025-10-22 0 1.480 1.480 1.490 1.470 1.510 329,000 488,400 1.4845 1.437 1.437 1.447 1.427 1.466 338,874 1.4412 -1.33%
2025-10-21 0 1.500 1.490 1.500 1.490 1.520 738,000 1,109,600 1.5035 1.456 1.447 1.456 1.447 1.476 760,150 1.4597 0.67%
2025-10-20 0 1.490 1.490 1.500 1.470 1.510 667,000 991,990 1.4872 1.447 1.447 1.456 1.427 1.466 687,019 1.4439 2.05%
2025-10-17 0 1.460 1.460 1.470 1.450 1.490 1,274,000 1,870,520 1.4682 1.417 1.417 1.427 1.408 1.447 1,312,237 1.4254 0.00%
2025-10-16 0 1.460 1.460 1.480 1.450 1.480 317,000 464,580 1.4656 1.417 1.417 1.437 1.408 1.437 326,514 1.4228 -2.01%
2025-10-15 0 1.490 1.470 1.490 1.460 1.490 471,000 694,740 1.4750 1.447 1.427 1.447 1.417 1.447 485,136 1.4321 2.76%
2025-10-14 0 1.450 1.440 1.450 1.440 1.480 728,000 1,062,090 1.4589 1.408 1.398 1.408 1.398 1.437 749,850 1.4164 -2.03%
2025-10-13 0 1.480 1.460 1.490 1.420 1.480 645,000 946,020 1.4667 1.437 1.417 1.447 1.379 1.437 664,359 1.4240 0.68%
2025-10-10 0 1.470 1.470 1.480 1.460 1.520 2,162,000 3,203,530 1.4817 1.427 1.427 1.437 1.417 1.476 2,226,889 1.4386 -3.29%
2025-10-09 0 1.520 1.510 1.520 1.510 1.540 637,000 970,100 1.5229 1.476 1.466 1.476 1.466 1.495 656,119 1.4785 0.66%
2025-10-08 0 1.510 1.500 1.510 1.490 1.510 751,000 1,127,250 1.5010 1.466 1.456 1.466 1.447 1.466 773,540 1.4573 0.00%
2025-10-06 0 1.510 1.500 1.520 1.500 1.520 556,000 836,790 1.5050 1.466 1.456 1.476 1.456 1.476 572,688 1.4612 -0.66%
2025-10-03 0 1.520 1.500 1.520 1.500 1.520 291,000 437,120 1.5021 1.476 1.456 1.476 1.456 1.476 299,734 1.4584 0.66%
2025-10-02 0 1.510 1.500 1.510 1.480 1.540 3,062,000 4,610,450 1.5057 1.466 1.456 1.466 1.437 1.495 3,153,902 1.4618 -1.95%
2025-09-30 0 1.540 1.540 1.550 1.530 1.570 1,207,000 1,873,610 1.5523 1.495 1.495 1.505 1.485 1.524 1,243,226 1.5071 -2.53%
2025-09-29 0 1.580 1.570 1.580 1.560 1.580 388,000 608,540 1.5684 1.534 1.524 1.534 1.515 1.534 399,645 1.5227 0.64%
2025-09-26 0 1.570 1.550 1.570 1.540 1.570 930,000 1,444,810 1.5536 1.524 1.505 1.524 1.495 1.524 957,913 1.5083 0.00%
2025-09-25 0 1.570 1.560 1.570 1.570 1.580 302,000 475,540 1.5746 1.524 1.515 1.524 1.524 1.534 311,064 1.5288 -0.63%
2025-09-24 0 1.580 1.580 1.590 1.570 1.600 300,000 476,600 1.5887 1.534 1.534 1.544 1.524 1.553 309,004 1.5424 -1.25%
2025-09-23 0 1.600 1.590 1.600 1.540 1.600 432,000 676,000 1.5648 1.553 1.544 1.553 1.495 1.553 444,966 1.5192 1.27%
2025-09-22 0 1.580 1.570 1.580 1.570 1.630 595,000 953,280 1.6022 1.534 1.524 1.534 1.524 1.583 612,858 1.5555 -1.86%
2025-09-19 0 1.610 1.590 1.610 1.560 1.610 2,228,000 3,533,340 1.5859 1.563 1.544 1.563 1.515 1.563 2,294,870 1.5397 3.21%
2025-09-18 0 1.560 1.540 1.560 1.530 1.560 865,000 1,334,770 1.5431 1.515 1.495 1.515 1.485 1.515 890,962 1.4981 1.30%
2025-09-17 0 1.540 1.530 1.540 1.520 1.550 878,000 1,349,660 1.5372 1.495 1.485 1.495 1.476 1.505 904,352 1.4924 0.65%
2025-09-16 0 1.530 1.530 1.550 1.510 1.550 1,134,000 1,742,800 1.5369 1.485 1.485 1.505 1.466 1.505 1,168,035 1.4921 -0.65%
2025-09-15 0 1.540 1.530 1.540 1.520 1.550 1,042,000 1,601,710 1.5371 1.495 1.485 1.495 1.476 1.505 1,073,274 1.4924 0.65%
2025-09-12 0 1.530 1.510 1.530 1.510 1.530 1,672,000 2,546,040 1.5228 1.485 1.466 1.485 1.466 1.485 1,722,183 1.4784 1.32%
2025-09-11 0 1.510 1.490 1.510 1.500 1.520 2,872,000 4,318,930 1.5038 1.466 1.447 1.466 1.456 1.476 2,958,199 1.4600 -0.66%
2025-09-10 0 1.520 1.510 1.520 1.490 1.520 1,453,000 2,183,660 1.5029 1.476 1.466 1.476 1.447 1.476 1,496,610 1.4591 1.33%
2025-09-09 0 1.500 1.490 1.510 1.470 1.520 4,269,000 6,379,570 1.4944 1.456 1.447 1.466 1.427 1.476 4,397,128 1.4508 1.35%
2025-09-08 0 1.480 1.470 1.480 1.420 1.480 2,271,000 3,317,340 1.4607 1.437 1.427 1.437 1.379 1.437 2,339,161 1.4182 4.23%
2025-09-05 0 1.420 1.420 1.430 1.390 1.430 1,742,000 2,448,540 1.4056 1.379 1.379 1.388 1.349 1.388 1,794,284 1.3646 1.43%
2025-09-04 0 1.400 1.390 1.410 1.370 1.400 2,048,000 2,837,390 1.3854 1.359 1.349 1.369 1.330 1.359 2,109,468 1.3451 0.00%
2025-09-03 0 1.400 1.400 1.410 1.370 1.410 2,345,000 3,257,420 1.3891 1.359 1.359 1.369 1.330 1.369 2,415,382 1.3486 0.00%
2025-09-02 0 1.400 1.400 1.410 1.390 1.420 3,066,000 4,292,640 1.4001 1.359 1.359 1.369 1.349 1.379 3,158,022 1.3593 0.00%
2025-09-01 0 1.400 1.400 1.410 1.360 1.450 6,398,000 9,036,130 1.4123 1.359 1.359 1.369 1.320 1.408 6,590,027 1.3712 -2.78%
2025-08-29 0 1.440 1.430 1.440 1.410 1.440 394,000 560,780 1.4233 1.398 1.388 1.398 1.369 1.398 405,825 1.3818 2.86%
2025-08-28 0 1.400 1.400 1.430 1.390 1.420 1,313,000 1,847,870 1.4074 1.359 1.359 1.388 1.349 1.379 1,352,408 1.3664 -1.41%
2025-08-27 0 1.420 1.420 1.440 1.410 1.450 740,000 1,058,980 1.4311 1.379 1.379 1.398 1.369 1.408 762,210 1.3894 -2.07%
2025-08-26 0 1.450 1.430 1.450 1.440 1.450 240,000 345,760 1.4407 1.408 1.388 1.408 1.398 1.408 247,203 1.3987 0.69%
2025-08-25 0 1.440 1.420 1.440 1.420 1.460 1,463,000 2,101,750 1.4366 1.398 1.379 1.398 1.379 1.417 1,506,910 1.3947 0.70%
2025-08-22 0 1.430 1.420 1.430 1.420 1.450 167,000 240,700 1.4413 1.388 1.379 1.388 1.379 1.408 172,012 1.3993 -1.38%
2025-08-21 0 1.450 1.420 1.450 1.420 1.470 918,000 1,330,010 1.4488 1.408 1.379 1.408 1.379 1.427 945,553 1.4066 1.40%
2025-08-20 0 1.430 1.420 1.430 1.380 1.430 1,072,000 1,516,480 1.4146 1.388 1.379 1.388 1.340 1.388 1,104,175 1.3734 2.14%
2025-08-19 0 1.400 1.400 1.420 1.400 1.420 301,000 423,300 1.4063 1.359 1.359 1.379 1.359 1.379 310,034 1.3653 0.72%
2025-08-18 0 1.390 1.380 1.400 1.390 1.410 510,000 713,925 1.3999 1.349 1.340 1.359 1.349 1.369 525,307 1.3591 -0.71%
2025-08-15 0 1.400 1.390 1.400 1.370 1.400 353,000 491,960 1.3937 1.359 1.349 1.359 1.330 1.359 363,595 1.3530 0.72%
2025-08-14 0 1.390 1.370 1.390 1.370 1.410 1,447,000 2,002,350 1.3838 1.349 1.330 1.349 1.330 1.369 1,490,430 1.3435 -1.42%
2025-08-13 0 1.410 1.390 1.410 1.390 1.430 1,458,000 2,060,140 1.4130 1.369 1.349 1.369 1.349 1.388 1,501,760 1.3718 -0.70%
2025-08-12 0 1.420 1.420 1.430 1.420 1.440 401,000 573,160 1.4293 1.379 1.379 1.388 1.379 1.398 413,035 1.3877 -0.70%
2025-08-11 0 1.430 1.420 1.430 1.400 1.430 692,000 979,320 1.4152 1.388 1.379 1.388 1.359 1.388 712,769 1.3740 0.00%
2025-08-08 0 1.430 1.430 1.440 1.410 1.450 1,126,000 1,604,320 1.4248 1.388 1.388 1.398 1.369 1.408 1,159,795 1.3833 1.42%
2025-08-07 0 1.410 1.400 1.410 1.400 1.420 739,000 1,038,570 1.4054 1.369 1.359 1.369 1.359 1.379 761,180 1.3644 -0.70%
2025-08-06 0 1.420 1.400 1.420 1.400 1.420 1,085,000 1,527,920 1.4082 1.379 1.359 1.379 1.359 1.379 1,117,565 1.3672 -0.70%
2025-08-05 0 1.430 1.410 1.430 1.420 1.440 491,000 700,500 1.4267 1.388 1.369 1.388 1.379 1.398 505,737 1.3851 0.70%
2025-08-04 0 1.420 1.410 1.420 1.400 1.450 1,209,000 1,720,210 1.4228 1.379 1.369 1.379 1.359 1.408 1,245,286 1.3814 0.71%
2025-08-01 0 1.410 1.400 1.410 1.400 1.450 456,000 646,270 1.4173 1.369 1.359 1.369 1.359 1.408 469,686 1.3760 -0.70%
2025-07-31 0 1.420 1.410 1.430 1.400 1.500 3,174,000 4,519,770 1.4240 1.379 1.369 1.388 1.359 1.456 3,269,263 1.3825 -4.70%
2025-07-30 0 1.490 1.480 1.490 1.470 1.520 2,339,000 3,499,170 1.4960 1.447 1.437 1.447 1.427 1.476 2,409,202 1.4524 2.05%
2025-07-29 0 1.460 1.460 1.470 1.400 1.490 2,876,000 4,160,880 1.4468 1.417 1.417 1.427 1.359 1.447 2,962,319 1.4046 3.55%
2025-07-28 0 1.410 1.390 1.410 1.400 1.430 639,000 901,930 1.4115 1.369 1.349 1.369 1.359 1.388 658,179 1.3703 -0.70%
2025-07-25 0 1.420 1.420 1.430 1.410 1.440 706,000 1,002,380 1.4198 1.379 1.379 1.388 1.369 1.398 727,190 1.3784 -1.39%
2025-07-24 0 1.440 1.420 1.440 1.420 1.460 856,000 1,224,900 1.4310 1.398 1.379 1.398 1.379 1.417 881,692 1.3893 -1.37%
2025-07-23 0 1.460 1.450 1.460 1.430 1.490 974,000 1,419,660 1.4576 1.417 1.408 1.417 1.388 1.447 1,003,233 1.4151 -2.01%
2025-07-22 0 1.490 1.490 1.500 1.390 1.520 4,690,000 6,892,540 1.4696 1.447 1.447 1.456 1.349 1.476 4,830,764 1.4268 4.93%
2025-07-21 0 1.420 1.420 1.430 1.410 1.430 1,060,000 1,501,160 1.4162 1.379 1.379 1.388 1.369 1.388 1,091,814 1.3749 -0.70%
2025-07-18 0 1.430 1.420 1.430 1.420 1.450 511,000 732,720 1.4339 1.388 1.379 1.388 1.379 1.408 526,337 1.3921 -0.69%
2025-07-17 0 1.440 1.430 1.440 1.400 1.440 1,552,700 2,209,453 1.4230 1.398 1.388 1.398 1.359 1.398 1,599,302 1.3815 0.70%
2025-07-16 0 1.430 1.410 1.430 1.400 1.440 1,198,000 1,702,439 1.4211 1.388 1.369 1.388 1.359 1.398 1,233,956 1.3797 -1.38%
2025-07-15 0 1.450 1.440 1.450 1.380 1.480 6,005,000 8,697,300 1.4483 1.408 1.398 1.408 1.340 1.437 6,185,232 1.4061 4.32%
2025-07-14 0 1.390 1.380 1.390 1.350 1.400 2,627,000 3,590,950 1.3669 1.349 1.340 1.349 1.311 1.359 2,705,846 1.3271 -0.71%
2025-07-11 0 1.400 1.400 1.410 1.340 1.420 4,572,000 6,351,385 1.3892 1.359 1.359 1.369 1.301 1.379 4,709,222 1.3487 -2.10%
2025-07-10 0 1.430 1.420 1.430 1.370 1.440 5,656,000 7,964,600 1.4082 1.388 1.379 1.388 1.330 1.398 5,825,757 1.3671 3.62%
2025-07-09 0 1.380 1.370 1.380 1.370 1.410 1,544,000 2,130,600 1.3799 1.340 1.330 1.340 1.330 1.369 1,590,341 1.3397 -2.13%
2025-07-08 0 1.410 1.400 1.410 1.370 1.420 1,736,000 2,428,760 1.3991 1.369 1.359 1.369 1.330 1.379 1,788,104 1.3583 0.71%
2025-07-07 0 1.400 1.400 1.410 1.360 1.420 4,571,000 6,387,730 1.3974 1.359 1.359 1.369 1.320 1.379 4,708,192 1.3567 2.94%
2025-07-04 0 1.360 1.350 1.360 1.220 1.360 7,095,000 9,357,780 1.3189 1.320 1.311 1.320 1.184 1.320 7,307,947 1.2805 8.80%
2025-07-03 0 1.250 1.250 1.270 1.230 1.290 5,101,000 6,410,170 1.2566 1.214 1.214 1.233 1.194 1.252 5,254,100 1.2200 -0.56%
2025-07-02 0 1.310 1.300 1.310 1.300 1.330 1,363,000 1,794,700 1.3167 1.220 1.211 1.220 1.211 1.239 1,463,103 1.2266 -0.76%
2025-06-30 0 1.320 1.300 1.320 1.300 1.330 2,270,700 2,978,574 1.3117 1.230 1.211 1.230 1.211 1.239 2,437,467 1.2220 0.00%
2025-06-27 0 1.320 1.310 1.320 1.250 1.330 5,655,000 7,352,480 1.3002 1.230 1.220 1.230 1.164 1.239 6,070,320 1.2112 5.60%
2025-06-26 0 1.250 1.240 1.250 1.230 1.260 2,643,000 3,289,700 1.2447 1.164 1.155 1.164 1.146 1.174 2,837,110 1.1595 0.81%
2025-06-25 0 1.240 1.220 1.240 1.210 1.240 3,402,000 4,160,560 1.2230 1.155 1.137 1.155 1.127 1.155 3,651,853 1.1393 0.81%
2025-06-24 0 1.230 1.210 1.230 1.200 1.230 3,876,000 4,700,190 1.2126 1.146 1.127 1.146 1.118 1.146 4,160,665 1.1297 3.36%
2025-06-23 0 1.190 1.170 1.190 1.170 1.190 890,000 1,044,970 1.1741 1.109 1.090 1.109 1.090 1.109 955,364 1.0938 0.00%
2025-06-20 0 1.190 1.160 1.190 1.160 1.190 837,000 979,010 1.1697 1.109 1.081 1.109 1.081 1.109 898,472 1.0896 1.71%
2025-06-19 0 1.170 1.150 1.170 1.150 1.180 1,446,000 1,680,680 1.1623 1.090 1.071 1.090 1.071 1.099 1,552,199 1.0828 -1.68%
2025-06-18 0 1.190 1.170 1.190 1.170 1.190 1,361,000 1,610,680 1.1835 1.109 1.090 1.109 1.090 1.109 1,460,956 1.1025 -1.65%
2025-06-17 0 1.210 1.190 1.210 1.190 1.230 3,215,089 3,888,754 1.2095 1.127 1.109 1.127 1.109 1.146 3,451,215 1.1268 -1.63%
2025-06-16 0 1.230 1.220 1.230 1.130 1.260 9,565,000 11,517,920 1.2042 1.146 1.137 1.146 1.053 1.174 10,267,482 1.1218 8.85%
2025-06-13 0 1.130 1.120 1.130 1.050 1.140 14,108,000 15,089,640 1.0696 1.053 1.043 1.053 0.978 1.062 15,144,134 0.9964 5.61%
2025-06-12 0 1.070 1.060 1.070 1.050 1.080 5,368,000 5,715,130 1.0647 0.997 0.987 0.997 0.978 1.006 5,762,242 0.9918 0.94%
2025-06-11 0 1.060 1.050 1.060 1.020 1.060 6,642,000 6,844,000 1.0304 0.987 0.978 0.987 0.950 0.987 7,129,809 0.9599 1.92%
2025-06-10 0 1.040 1.030 1.040 1.040 1.060 5,602,000 5,835,330 1.0417 0.969 0.960 0.969 0.969 0.987 6,013,428 0.9704 -0.95%
2025-06-09 0 1.050 1.040 1.050 1.030 1.050 850,000 888,640 1.0455 0.978 0.969 0.978 0.960 0.978 912,427 0.9739 0.96%
2025-06-06 0 1.040 1.030 1.040 1.030 1.050 1,036,000 1,070,580 1.0334 0.969 0.960 0.969 0.960 0.978 1,112,087 0.9627 -0.95%
2025-06-05 0 1.050 1.040 1.050 1.040 1.050 226,000 237,180 1.0495 0.978 0.969 0.978 0.969 0.978 242,598 0.9777 0.96%
2025-06-04 0 1.040 1.030 1.040 1.030 1.060 1,577,000 1,639,080 1.0394 0.969 0.960 0.969 0.960 0.987 1,692,820 0.9683 0.00%
2025-06-03 0 1.040 1.030 1.040 1.030 1.040 117,000 121,360 1.0373 0.969 0.960 0.969 0.960 0.969 125,593 0.9663 0.00%
2025-06-02 0 1.040 1.020 1.040 1.020 1.040 404,000 416,130 1.0300 0.969 0.950 0.969 0.950 0.969 433,671 0.9596 0.00%
2025-05-30 0 1.040 1.020 1.040 1.020 1.040 39,000 40,210 1.0310 0.969 0.950 0.969 0.950 0.969 41,864 0.9605 0.00%
2025-05-29 0 1.040 1.030 1.040 1.020 1.040 798,000 815,610 1.0221 0.969 0.960 0.969 0.950 0.969 856,608 0.9521 2.97%
2025-05-28 0 1.010 1.010 1.020 1.010 1.030 2,544,000 2,594,090 1.0197 0.941 0.941 0.950 0.941 0.960 2,730,839 0.9499 -3.81%
2025-05-27 0 1.050 1.030 1.050 1.020 1.050 1,057,000 1,086,500 1.0279 0.978 0.960 0.978 0.950 0.978 1,134,629 0.9576 0.96%
2025-05-26 0 1.040 1.020 1.050 1.020 1.050 462,000 478,990 1.0368 0.969 0.950 0.978 0.950 0.978 495,931 0.9658 0.00%
2025-05-23 0 1.040 1.030 1.040 1.010 1.040 967,000 990,100 1.0239 0.969 0.960 0.969 0.941 0.969 1,038,019 0.9538 -0.95%
2025-05-22 0 1.050 1.030 1.050 1.040 1.070 581,000 613,000 1.0551 0.978 0.960 0.978 0.969 0.997 623,670 0.9829 -0.94%
2025-05-21 0 1.060 1.040 1.060 1.030 1.060 2,107,000 2,214,820 1.0512 0.987 0.969 0.987 0.960 0.987 2,261,744 0.9793 0.95%
2025-05-20 0 1.050 1.030 1.060 1.030 1.050 400,000 415,770 1.0394 0.978 0.960 0.987 0.960 0.978 429,377 0.9683 1.94%
2025-05-19 0 1.030 1.020 1.040 1.030 1.040 335,000 345,120 1.0302 0.960 0.950 0.969 0.960 0.969 359,603 0.9597 0.00%
2025-05-16 0 1.030 1.020 1.030 1.010 1.040 788,000 804,030 1.0203 0.960 0.950 0.960 0.941 0.969 845,873 0.9505 0.00%
2025-05-15 0 1.030 1.020 1.030 1.020 1.040 634,000 651,300 1.0273 0.960 0.950 0.960 0.950 0.969 680,563 0.9570 -0.96%
2025-05-14 0 1.040 1.030 1.040 1.030 1.060 613,000 642,560 1.0482 0.969 0.960 0.969 0.960 0.987 658,021 0.9765 -1.89%
2025-05-13 0 1.060 1.050 1.060 1.040 1.060 234,000 245,670 1.0499 0.987 0.978 0.987 0.969 0.987 251,186 0.9780 -0.93%
2025-05-12 0 1.070 1.050 1.070 1.030 1.070 1,480,000 1,544,960 1.0439 0.997 0.978 0.997 0.960 0.997 1,588,696 0.9725 0.94%
2025-05-09 0 1.060 1.040 1.060 1.040 1.060 395,000 417,195 1.0562 0.987 0.969 0.987 0.969 0.987 424,010 0.9839 0.00%
2025-05-08 0 1.060 1.050 1.060 1.050 1.070 470,000 495,050 1.0533 0.987 0.978 0.987 0.978 0.997 504,518 0.9812 1.92%
2025-05-07 0 1.040 1.040 1.050 1.030 1.050 734,000 768,540 1.0471 0.969 0.969 0.978 0.960 0.978 787,907 0.9754 -0.95%
2025-05-06 0 1.050 1.030 1.050 1.030 1.050 646,000 669,590 1.0365 0.978 0.960 0.978 0.960 0.978 693,444 0.9656 1.94%
2025-05-02 0 1.030 1.030 1.040 1.030 1.030 684,000 704,520 1.0300 0.960 0.960 0.969 0.960 0.960 734,235 0.9595 0.98%
2025-04-30 0 1.020 1.020 1.030 0.990 1.050 863,000 879,180 1.0187 0.950 0.950 0.960 0.922 0.978 926,381 0.9490 3.03%
2025-04-29 0 0.990 0.980 1.000 0.980 0.990 20,000 19,690 0.9845 0.922 0.913 0.932 0.913 0.922 21,469 0.9171 0.00%
2025-04-28 0 0.990 0.980 0.990 0.980 1.000 350,000 346,450 0.9899 0.922 0.913 0.922 0.913 0.932 375,705 0.9221 -1.00%
2025-04-25 0 1.000 0.990 1.000 0.980 1.000 1,364,000 1,343,320 0.9848 0.932 0.922 0.932 0.913 0.932 1,464,176 0.9175 0.00%
2025-04-24 0 1.000 0.980 1.000 0.980 1.010 489,000 483,200 0.9881 0.932 0.913 0.932 0.913 0.941 524,914 0.9205 1.01%
2025-04-23 0 0.990 0.990 1.000 0.980 1.000 1,775,000 1,768,710 0.9965 0.922 0.922 0.932 0.913 0.932 1,905,361 0.9283 1.02%
2025-04-22 0 0.980 0.980 0.990 0.950 0.990 2,173,000 2,099,670 0.9663 0.913 0.913 0.922 0.885 0.922 2,332,592 0.9001 -1.01%
2025-04-17 0 0.990 0.980 0.990 0.980 1.000 154,000 150,970 0.9803 0.922 0.913 0.922 0.913 0.932 165,310 0.9133 1.02%
2025-04-16 0 0.980 0.980 1.000 0.980 1.000 470,000 467,110 0.9939 0.913 0.913 0.932 0.913 0.932 504,518 0.9259 -1.01%
2025-04-15 0 0.990 0.990 1.000 0.990 1.000 123,000 122,620 0.9969 0.922 0.922 0.932 0.922 0.932 132,033 0.9287 0.00%
2025-04-14 0 0.990 0.990 1.000 0.990 1.000 997,000 991,520 0.9945 0.922 0.922 0.932 0.922 0.932 1,070,223 0.9265 0.00%
2025-04-11 0 0.990 0.980 0.990 0.980 0.990 98,000 96,560 0.9853 0.922 0.913 0.922 0.913 0.922 105,197 0.9179 0.00%
2025-04-10 0 0.990 0.980 1.000 0.980 1.010 298,000 296,020 0.9934 0.922 0.913 0.932 0.913 0.941 319,886 0.9254 1.02%
2025-04-09 0 0.980 0.970 0.980 0.940 0.980 613,000 589,410 0.9615 0.913 0.904 0.913 0.876 0.913 658,021 0.8957 1.03%
2025-04-08 0 0.970 0.970 0.990 0.960 1.010 1,382,000 1,363,630 0.9867 0.904 0.904 0.922 0.894 0.941 1,483,498 0.9192 -1.02%
2025-04-07 0 0.980 0.980 0.990 0.960 1.000 3,938,000 3,861,170 0.9805 0.913 0.913 0.922 0.894 0.932 4,227,219 0.9134 -7.55%
2025-04-03 0 1.060 1.050 1.060 1.050 1.070 575,000 605,700 1.0534 0.987 0.978 0.987 0.978 0.997 617,230 0.9813 -0.93%
2025-04-02 0 1.070 1.070 1.080 1.070 1.090 844,000 910,990 1.0794 0.997 0.997 1.006 0.997 1.015 905,986 1.0055 -0.93%
2025-04-01 0 1.080 1.070 1.080 1.040 1.090 2,789,000 2,999,020 1.0753 1.006 0.997 1.006 0.969 1.015 2,993,833 1.0017 2.86%
2025-03-31 0 1.050 1.040 1.050 1.000 1.050 3,611,000 3,676,420 1.0181 0.978 0.969 0.978 0.932 0.978 3,876,203 0.9485 7.14%
2025-03-28 0 0.980 0.980 0.990 0.980 1.010 846,000 847,910 1.0023 0.913 0.913 0.922 0.913 0.941 908,133 0.9337 -2.00%
2025-03-27 0 1.000 0.990 1.000 0.990 1.020 1,737,000 1,749,990 1.0075 0.932 0.922 0.932 0.922 0.950 1,864,571 0.9385 -0.99%
2025-03-26 0 1.010 1.000 1.010 0.990 1.010 709,000 709,110 1.0002 0.941 0.932 0.941 0.922 0.941 761,071 0.9317 0.00%
2025-03-25 0 1.010 0.990 1.010 0.990 1.010 261,000 260,990 1.0000 0.941 0.922 0.941 0.922 0.941 280,169 0.9315 0.00%
2025-03-24 0 1.010 0.990 1.010 0.990 1.010 167,000 166,780 0.9987 0.941 0.922 0.941 0.922 0.941 179,265 0.9304 2.02%
2025-03-21 0 0.990 0.990 1.000 0.990 1.020 444,000 442,320 0.9962 0.922 0.922 0.932 0.922 0.950 476,609 0.9281 -1.98%
2025-03-20 0 1.010 1.010 1.020 0.980 1.010 261,000 258,910 0.9920 0.941 0.941 0.950 0.913 0.941 280,169 0.9241 1.00%
2025-03-19 0 1.000 1.000 1.010 0.990 1.010 256,000 255,490 0.9980 0.932 0.932 0.941 0.922 0.941 274,801 0.9297 0.00%
2025-03-18 0 1.000 0.990 1.000 0.980 1.000 495,000 491,490 0.9929 0.932 0.922 0.932 0.913 0.932 531,354 0.9250 0.00%
2025-03-17 0 1.000 0.990 1.000 0.980 1.000 505,000 501,190 0.9925 0.932 0.922 0.932 0.913 0.932 542,089 0.9246 1.01%
2025-03-14 0 0.990 0.990 1.000 0.980 1.000 741,000 728,750 0.9835 0.922 0.922 0.932 0.913 0.932 795,421 0.9162 0.00%
2025-03-13 0 0.990 0.980 0.990 0.980 1.000 68,000 67,570 0.9937 0.922 0.913 0.922 0.913 0.932 72,994 0.9257 -1.00%
2025-03-12 0 1.000 0.980 1.000 0.980 1.000 1,805,000 1,791,080 0.9923 0.932 0.913 0.932 0.913 0.932 1,937,565 0.9244 0.00%
2025-03-11 0 1.000 0.990 1.000 0.980 1.010 2,167,000 2,158,690 0.9962 0.932 0.922 0.932 0.913 0.941 2,326,151 0.9280 0.00%
2025-03-10 0 1.000 0.980 1.000 0.980 1.000 384,000 379,070 0.9872 0.932 0.913 0.932 0.913 0.932 412,202 0.9196 2.04%
2025-03-07 0 0.980 0.980 0.990 0.970 0.990 2,472,000 2,430,840 0.9833 0.913 0.913 0.922 0.904 0.922 2,653,551 0.9161 2.08%
2025-03-06 0 0.960 0.960 0.970 0.960 0.980 1,257,000 1,228,730 0.9775 0.894 0.894 0.904 0.894 0.913 1,349,318 0.9106 1.05%
2025-03-05 0 0.950 0.950 0.960 0.940 0.970 239,000 227,790 0.9531 0.885 0.885 0.894 0.876 0.904 256,553 0.8879 0.00%
2025-03-04 0 0.950 0.940 0.960 0.950 0.960 294,000 280,800 0.9551 0.885 0.876 0.894 0.885 0.894 315,592 0.8898 0.00%
2025-03-03 0 0.950 0.940 0.950 0.940 0.970 358,000 340,190 0.9503 0.885 0.876 0.885 0.876 0.904 384,293 0.8852 -1.04%
2025-02-28 0 0.960 0.960 0.970 0.960 0.980 371,000 360,050 0.9705 0.894 0.894 0.904 0.894 0.913 398,247 0.9041 -2.04%
2025-02-27 0 0.980 0.970 0.980 0.970 0.980 452,000 438,860 0.9709 0.913 0.904 0.913 0.904 0.913 485,196 0.9045 0.00%
2025-02-26 0 0.980 0.970 0.980 0.960 0.980 714,000 692,790 0.9703 0.913 0.904 0.913 0.894 0.913 766,438 0.9039 0.00%
2025-02-25 0 0.980 0.970 0.980 0.970 0.990 806,000 788,350 0.9781 0.913 0.904 0.913 0.904 0.922 865,195 0.9112 0.00%
2025-02-24 0 0.980 0.960 0.980 0.960 0.980 785,000 762,090 0.9708 0.913 0.894 0.913 0.894 0.913 842,653 0.9044 2.08%
2025-02-21 0 0.960 0.950 0.960 0.950 0.970 694,000 667,580 0.9619 0.894 0.885 0.894 0.885 0.904 744,969 0.8961 0.00%
2025-02-20 0 0.960 0.950 0.960 0.940 0.970 298,000 284,150 0.9535 0.894 0.885 0.894 0.876 0.904 319,886 0.8883 1.05%
2025-02-19 0 0.950 0.940 0.950 0.940 0.950 326,000 308,740 0.9471 0.885 0.876 0.885 0.876 0.885 349,942 0.8823 0.00%
2025-02-18 0 0.950 0.940 0.950 0.930 0.970 1,626,000 1,533,940 0.9434 0.885 0.876 0.885 0.866 0.904 1,745,418 0.8788 1.06%
2025-02-17 0 0.940 0.930 0.950 0.920 0.940 1,855,000 1,728,800 0.9320 0.876 0.866 0.885 0.857 0.876 1,991,237 0.8682 1.08%
2025-02-14 0 0.930 0.920 0.930 0.920 0.930 303,000 280,180 0.9247 0.866 0.857 0.866 0.857 0.866 325,253 0.8614 0.00%
2025-02-13 0 0.930 0.920 0.930 0.920 0.930 23,000 21,330 0.9274 0.866 0.857 0.866 0.857 0.866 24,689 0.8639 1.09%
2025-02-12 0 0.920 0.920 0.930 0.920 0.930 1,225,000 1,136,620 0.9279 0.857 0.857 0.866 0.857 0.866 1,314,968 0.8644 0.00%
2025-02-11 0 0.920 0.920 0.930 0.920 0.950 1,180,000 1,100,170 0.9323 0.857 0.857 0.866 0.857 0.885 1,266,663 0.8686 -2.13%
2025-02-10 0 0.940 0.940 0.950 0.930 0.950 182,000 171,050 0.9398 0.876 0.876 0.885 0.866 0.885 195,367 0.8755 0.00%
2025-02-07 0 0.940 0.920 0.930 0.920 0.940 331,000 307,790 0.9299 0.876 0.857 0.866 0.857 0.876 355,310 0.8663 2.17%
2025-02-06 0 0.920 0.920 0.930 0.920 0.930 338,000 312,000 0.9231 0.857 0.857 0.866 0.857 0.866 362,824 0.8599 1.10%
2025-02-05 0 0.910 0.910 0.930 0.910 0.930 485,000 441,940 0.9112 0.848 0.848 0.866 0.848 0.866 520,620 0.8489 0.00%
2025-02-04 0 0.910 0.910 0.930 0.910 0.940 180,000 165,880 0.9216 0.848 0.848 0.866 0.848 0.876 193,220 0.8585 0.00%
2025-02-03 0 0.910 0.910 0.920 0.910 0.920 40,000 36,540 0.9135 0.848 0.848 0.857 0.848 0.857 42,938 0.8510 -1.09%
2025-01-28 0 0.920 0.910 0.930 0.910 0.930 118,000 109,290 0.9262 0.857 0.848 0.866 0.848 0.866 126,666 0.8628 0.00%
2025-01-27 0 0.920 0.910 0.920 0.910 0.950 440,000 406,530 0.9239 0.857 0.848 0.857 0.848 0.885 472,315 0.8607 0.00%
2025-01-24 0 0.920 0.920 0.930 0.920 0.930 2,237,000 2,076,390 0.9282 0.857 0.857 0.866 0.857 0.866 2,401,292 0.8647 -2.13%
2025-01-23 0 0.940 0.940 0.950 0.940 0.960 52,000 49,510 0.9521 0.876 0.876 0.885 0.876 0.894 55,819 0.8870 -2.08%
2025-01-22 0 0.960 0.950 0.960 0.960 0.960 10,000 9,600 0.9600 0.894 0.885 0.894 0.894 0.894 10,734 0.8943 0.00%
2025-01-21 0 0.960 0.950 0.960 0.950 0.980 259,000 249,990 0.9652 0.894 0.885 0.894 0.885 0.913 278,022 0.8992 1.05%
2025-01-20 0 0.950 0.950 0.960 0.950 0.970 195,000 187,420 0.9611 0.885 0.885 0.894 0.885 0.904 209,321 0.8954 0.00%
2025-01-17 0 0.950 0.940 0.960 0.940 0.960 61,000 58,020 0.9511 0.885 0.876 0.894 0.876 0.894 65,480 0.8861 0.00%
2025-01-16 0 0.950 0.950 0.960 0.940 0.960 241,000 230,480 0.9563 0.885 0.885 0.894 0.876 0.894 258,700 0.8909 1.06%
2025-01-15 0 0.940 0.930 0.950 0.930 0.950 124,000 117,310 0.9460 0.876 0.866 0.885 0.866 0.885 133,107 0.8813 0.00%
2025-01-14 0 0.940 0.930 0.940 0.920 0.940 1,859,000 1,726,650 0.9288 0.876 0.866 0.876 0.857 0.876 1,995,531 0.8653 0.00%
2025-01-13 0 0.940 0.930 0.940 0.910 0.980 1,596,000 1,503,390 0.9420 0.876 0.866 0.876 0.848 0.913 1,713,215 0.8775 -4.08%
2025-01-10 0 0.980 0.980 0.990 0.970 0.990 36,000 35,430 0.9842 0.913 0.913 0.922 0.904 0.922 38,644 0.9168 -1.01%
2025-01-09 0 0.990 0.980 0.990 0.960 0.990 328,000 318,710 0.9717 0.922 0.913 0.922 0.894 0.922 352,089 0.9052 2.06%
2025-01-08 0 0.970 0.970 0.980 0.970 1.000 713,000 703,500 0.9867 0.904 0.904 0.913 0.904 0.932 765,365 0.9192 -2.02%
2025-01-07 0 0.990 0.990 1.000 0.990 1.020 2,563,000 2,565,400 1.0009 0.922 0.922 0.932 0.922 0.950 2,751,234 0.9325 0.00%
2025-01-06 0 0.990 0.980 0.990 0.980 1.000 137,000 135,080 0.9860 0.922 0.913 0.922 0.913 0.932 147,062 0.9185 1.02%
2025-01-03 0 0.980 0.980 0.990 0.960 1.000 2,701,011 2,664,160 0.9864 0.913 0.913 0.922 0.894 0.932 2,899,381 0.9189 -1.01%
2025-01-02 0 0.990 0.990 1.000 0.980 1.000 571,000 563,860 0.9875 0.922 0.922 0.932 0.913 0.932 612,936 0.9199 -1.00%
2024-12-31 0 1.000 0.990 1.000 0.990 1.000 128,000 126,730 0.9901 0.932 0.922 0.932 0.922 0.932 137,401 0.9223 1.01%
2024-12-30 0 0.990 0.990 1.000 0.990 1.000 79,000 79,270 1.0034 0.922 0.922 0.932 0.922 0.932 84,802 0.9348 -1.00%
2024-12-27 0 1.000 1.000 1.010 1.000 1.010 267,000 267,500 1.0019 0.932 0.932 0.941 0.932 0.941 286,609 0.9333 0.00%
2024-12-24 0 1.000 1.000 1.020 1.000 1.010 35,000 35,230 1.0066 0.932 0.932 0.950 0.932 0.941 37,571 0.9377 -0.99%
2024-12-23 0 1.010 1.000 1.010 0.980 1.010 1,464,000 1,457,840 0.9958 0.941 0.932 0.941 0.913 0.941 1,571,521 0.9277 2.02%
2024-12-20 0 0.990 0.980 0.990 0.990 1.000 728,000 723,770 0.9942 0.922 0.913 0.922 0.922 0.932 781,467 0.9262 -1.98%
2024-12-19 0 1.010 0.990 1.010 0.990 1.000 1,093,000 1,092,980 1.0000 0.941 0.922 0.941 0.922 0.932 1,173,273 0.9316 0.00%
2024-12-18 0 1.010 1.000 1.010 1.000 1.030 1,874,000 1,899,160 1.0134 0.941 0.932 0.941 0.932 0.960 2,011,632 0.9441 1.00%
2024-12-17 0 1.000 1.000 1.010 1.000 1.010 1,327,000 1,336,970 1.0075 0.932 0.932 0.941 0.932 0.941 1,424,459 0.9386 1.01%
2024-12-16 0 0.990 0.990 1.000 0.990 1.010 826,000 826,610 1.0007 0.922 0.922 0.932 0.922 0.941 886,664 0.9323 -1.98%
2024-12-13 0 1.010 1.000 1.010 1.000 1.020 1,176,000 1,188,820 1.0109 0.941 0.932 0.941 0.932 0.950 1,262,369 0.9417 0.00%
2024-12-12 0 1.010 1.000 1.020 1.010 1.020 660,000 667,130 1.0108 0.941 0.932 0.950 0.941 0.950 708,472 0.9416 -0.98%
2024-12-11 0 1.020 1.010 1.020 1.010 1.020 95,000 96,500 1.0158 0.950 0.941 0.950 0.941 0.950 101,977 0.9463 0.99%
2024-12-10 0 1.010 1.010 1.020 1.000 1.030 4,381,000 4,460,000 1.0180 0.941 0.941 0.950 0.932 0.960 4,702,754 0.9484 -0.98%
2024-12-09 0 1.020 1.020 1.030 1.020 1.030 337,000 344,340 1.0218 0.950 0.950 0.960 0.950 0.960 361,750 0.9519 0.00%
2024-12-06 0 1.020 1.020 1.050 1.020 1.040 1,386,000 1,432,880 1.0338 0.950 0.950 0.978 0.950 0.969 1,487,792 0.9631 0.00%
2024-12-05 0 1.020 1.020 1.030 1.020 1.040 201,000 207,210 1.0309 0.950 0.950 0.960 0.950 0.969 215,762 0.9604 -1.92%
2024-12-04 0 1.040 1.040 1.050 1.040 1.040 588,000 611,520 1.0400 0.969 0.969 0.978 0.969 0.969 631,184 0.9688 0.00%
2024-12-03 0 1.040 1.030 1.040 1.030 1.040 507,000 527,270 1.0400 0.969 0.960 0.969 0.960 0.969 544,236 0.9688 0.00%
2024-12-02 0 1.040 1.030 1.040 1.020 1.040 892,000 918,570 1.0298 0.969 0.960 0.969 0.950 0.969 957,511 0.9593 0.97%
2024-11-29 0 1.030 1.020 1.030 1.000 1.030 2,643,000 2,675,470 1.0123 0.960 0.950 0.960 0.932 0.960 2,837,110 0.9430 1.98%
2024-11-28 0 1.010 0.990 1.010 1.000 1.020 2,253,000 2,262,000 1.0040 0.941 0.922 0.941 0.932 0.950 2,418,467 0.9353 0.00%
2024-11-27 0 1.010 1.000 1.010 1.000 1.040 3,929,000 3,953,440 1.0062 0.941 0.932 0.941 0.932 0.969 4,217,558 0.9374 -2.88%
2024-11-26 0 1.040 1.000 1.010 - - 0 0 - 0.969 0.932 0.941 - - 0 - 0.00%
2024-11-25 0 1.040 1.000 1.040 0.990 1.040 1,111,000 1,127,640 1.0150 0.969 0.932 0.969 0.922 0.969 1,192,595 0.9455 0.97%
2024-11-22 0 1.030 1.010 1.030 1.020 1.030 1,168,000 1,199,540 1.0270 0.960 0.941 0.960 0.950 0.960 1,253,781 0.9567 0.98%
2024-11-21 0 1.020 1.010 1.020 1.020 1.030 202,000 207,640 1.0279 0.950 0.941 0.950 0.950 0.960 216,835 0.9576 -0.97%
2024-11-20 0 1.030 1.010 1.040 1.020 1.030 824,000 842,460 1.0224 0.960 0.941 0.969 0.950 0.960 884,517 0.9525 0.00%
2024-11-19 0 1.030 1.010 1.040 1.010 1.030 1,035,000 1,061,290 1.0254 0.960 0.941 0.969 0.941 0.960 1,111,014 0.9552 0.00%
2024-11-18 0 1.030 1.020 1.030 1.000 1.030 1,845,000 1,868,990 1.0130 0.960 0.950 0.960 0.932 0.960 1,980,502 0.9437 1.98%
2024-11-15 0 1.010 1.010 1.020 1.000 1.040 4,564,000 4,616,620 1.0115 0.941 0.941 0.950 0.932 0.969 4,899,194 0.9423 -2.88%
2024-11-14 0 1.040 1.030 1.040 1.020 1.040 2,412,000 2,476,730 1.0268 0.969 0.960 0.969 0.950 0.969 2,589,145 0.9566 -0.95%
2024-11-13 0 1.050 1.030 1.050 1.020 1.050 2,840,000 2,955,860 1.0408 0.978 0.960 0.978 0.950 0.978 3,048,578 0.9696 0.96%
2024-11-12 0 1.040 1.020 1.040 1.020 1.040 1,214,000 1,254,480 1.0333 0.969 0.950 0.969 0.950 0.969 1,303,160 0.9626 0.00%
2024-11-11 0 1.040 1.020 1.040 1.020 1.050 1,933,000 1,995,780 1.0325 0.969 0.950 0.969 0.950 0.978 2,074,965 0.9618 -0.95%
2024-11-08 0 1.050 1.040 1.050 1.040 1.060 1,601,000 1,676,100 1.0469 0.978 0.969 0.978 0.969 0.987 1,718,582 0.9753 0.00%
2024-11-07 0 1.050 1.050 1.060 1.050 1.060 1,749,000 1,839,930 1.0520 0.978 0.978 0.987 0.978 0.987 1,877,452 0.9800 -0.94%
2024-11-06 0 1.060 1.060 1.070 1.050 1.060 813,000 859,120 1.0567 0.987 0.987 0.997 0.978 0.987 872,709 0.9844 0.00%
2024-11-05 0 1.060 1.050 1.060 1.030 1.060 861,000 908,630 1.0553 0.987 0.978 0.987 0.960 0.987 924,234 0.9831 0.95%
2024-11-04 0 1.050 1.050 1.060 1.020 1.050 3,425,000 3,578,970 1.0450 0.978 0.978 0.987 0.950 0.978 3,676,542 0.9735 2.44%
2024-11-01 0 1.070 1.060 1.070 1.050 1.080 3,561,000 3,784,290 1.0627 0.955 0.946 0.955 0.937 0.964 3,990,349 0.9484 0.00%
2024-10-31 0 1.070 1.070 1.080 1.060 1.080 1,487,000 1,596,570 1.0737 0.955 0.955 0.964 0.946 0.964 1,666,287 0.9582 0.00%
2024-10-30 0 1.070 1.070 1.080 1.060 1.080 1,168,000 1,251,250 1.0713 0.955 0.955 0.964 0.946 0.964 1,308,826 0.9560 0.00%
2024-10-29 0 1.070 1.070 1.080 1.070 1.080 1,283,000 1,380,450 1.0760 0.955 0.955 0.964 0.955 0.964 1,437,691 0.9602 0.00%
2024-10-28 0 1.070 1.070 1.090 1.060 1.080 1,303,000 1,397,440 1.0725 0.955 0.955 0.973 0.946 0.964 1,460,102 0.9571 0.00%
2024-10-25 0 1.070 1.070 1.080 1.060 1.090 149,000 160,220 1.0753 0.955 0.955 0.964 0.946 0.973 166,965 0.9596 -0.93%
2024-10-24 0 1.080 1.060 1.080 1.060 1.090 1,556,000 1,668,650 1.0724 0.964 0.946 0.964 0.946 0.973 1,743,607 0.9570 -0.92%
2024-10-23 0 1.090 1.090 1.100 1.070 1.090 911,000 981,700 1.0776 0.973 0.973 0.982 0.955 0.973 1,020,839 0.9617 -0.91%
2024-10-22 0 1.100 1.080 1.100 1.080 1.100 947,000 1,031,090 1.0888 0.982 0.964 0.982 0.964 0.982 1,061,180 0.9716 0.92%
2024-10-21 0 1.090 1.080 1.090 1.080 1.100 1,891,000 2,059,130 1.0889 0.973 0.964 0.973 0.964 0.982 2,118,997 0.9717 0.00%
2024-10-18 0 1.090 1.090 1.100 1.080 1.100 705,000 767,010 1.0880 0.973 0.973 0.982 0.964 0.982 790,002 0.9709 0.00%
2024-10-17 0 1.090 1.090 1.110 1.090 1.120 885,000 977,900 1.1050 0.973 0.973 0.991 0.973 0.999 991,704 0.9861 -0.91%
2024-10-16 0 1.100 1.080 1.100 1.080 1.100 848,000 923,920 1.0895 0.982 0.964 0.982 0.964 0.982 950,243 0.9723 1.85%
2024-10-15 0 1.080 1.080 1.090 1.080 1.110 569,000 623,850 1.0964 0.964 0.964 0.973 0.964 0.991 637,604 0.9784 -1.82%
2024-10-14 0 1.100 1.100 1.110 1.060 1.110 1,357,000 1,477,320 1.0887 0.982 0.982 0.991 0.946 0.991 1,520,613 0.9715 0.00%
2024-10-10 0 1.100 1.070 1.100 1.070 1.110 791,000 852,780 1.0781 0.982 0.955 0.982 0.955 0.991 886,371 0.9621 2.80%
2024-10-09 0 1.070 1.070 1.080 1.040 1.120 1,592,000 1,712,450 1.0757 0.955 0.955 0.964 0.928 0.999 1,783,947 0.9599 -2.73%
2024-10-08 0 1.100 1.090 1.100 1.100 1.150 2,573,000 2,884,630 1.1211 0.982 0.973 0.982 0.982 1.026 2,883,226 1.0005 -4.35%
2024-10-07 0 1.150 1.130 1.150 1.130 1.160 7,437,000 8,492,730 1.1420 1.026 1.008 1.026 1.008 1.035 8,333,677 1.0191 0.00%
2024-10-04 0 1.150 1.130 1.150 1.110 1.180 6,917,000 7,932,220 1.1468 1.026 1.008 1.026 0.991 1.053 7,750,981 1.0234 -1.71%
2024-10-03 0 1.170 1.140 1.170 1.140 1.200 6,107,000 7,077,580 1.1589 1.044 1.017 1.044 1.017 1.071 6,843,320 1.0342 -0.85%
2024-10-02 0 1.180 1.160 1.180 1.160 1.200 3,732,000 4,387,980 1.1758 1.053 1.035 1.053 1.035 1.071 4,181,966 1.0493 0.00%
2024-09-30 0 1.180 1.170 1.190 1.110 1.190 10,513,000 12,090,150 1.1500 1.053 1.044 1.062 0.991 1.062 11,780,550 1.0263 5.36%
2024-09-27 0 1.120 1.110 1.120 1.100 1.120 3,761,000 4,175,260 1.1101 0.999 0.991 0.999 0.982 0.999 4,214,463 0.9907 0.00%
2024-09-26 0 1.120 1.110 1.120 1.100 1.120 2,986,000 3,315,850 1.1105 0.999 0.991 0.999 0.982 0.999 3,346,021 0.9910 0.00%
2024-09-25 0 1.120 1.100 1.120 1.110 1.120 1,869,000 2,077,450 1.1115 0.999 0.982 0.999 0.991 0.999 2,094,345 0.9919 0.00%
2024-09-24 0 1.120 1.100 1.120 1.110 1.130 4,194,000 4,668,010 1.1130 0.999 0.982 0.999 0.991 1.008 4,699,670 0.9933 0.00%
2024-09-23 0 1.120 1.110 1.120 1.090 1.140 6,967,000 7,762,165 1.1141 0.999 0.991 0.999 0.973 1.017 7,807,010 0.9943 -1.75%
2024-09-20 0 1.140 1.130 1.140 1.140 1.160 4,269,000 4,896,790 1.1471 1.017 1.008 1.017 1.017 1.035 4,783,712 1.0236 -1.72%
2024-09-19 0 1.160 1.160 1.170 1.140 1.160 4,574,000 5,262,590 1.1505 1.035 1.035 1.044 1.017 1.035 5,125,486 1.0267 0.00%
2024-09-17 0 1.160 1.140 1.160 1.140 1.160 1,533,000 1,763,310 1.1502 1.035 1.017 1.035 1.017 1.035 1,717,833 1.0265 0.00%
2024-09-16 0 1.160 1.140 1.160 1.140 1.160 695,000 794,850 1.1437 1.035 1.017 1.035 1.017 1.035 778,796 1.0206 0.87%
2024-09-13 0 1.150 1.140 1.150 1.130 1.150 1,154,000 1,311,960 1.1369 1.026 1.017 1.026 1.008 1.026 1,293,138 1.0146 0.88%
2024-09-12 0 1.140 1.130 1.140 1.110 1.140 1,179,000 1,323,330 1.1224 1.017 1.008 1.017 0.991 1.017 1,321,152 1.0016 0.88%
2024-09-11 0 1.130 1.120 1.130 1.110 1.130 3,388,000 3,782,730 1.1165 1.008 0.999 1.008 0.991 1.008 3,796,490 0.9964 1.80%
2024-09-10 0 1.110 1.110 1.120 1.110 1.120 800,000 889,030 1.1113 0.991 0.991 0.999 0.991 0.999 896,456 0.9917 0.00%
2024-09-09 0 1.110 1.110 1.120 1.090 1.120 2,984,000 3,279,240 1.0989 0.991 0.991 0.999 0.973 0.999 3,343,780 0.9807 0.00%
2024-09-05 0 1.110 1.100 1.120 1.100 1.130 654,000 722,000 1.1040 0.991 0.982 0.999 0.982 1.008 732,853 0.9852 -0.89%
2024-09-04 0 1.120 1.120 1.130 1.090 1.120 2,559,000 2,812,130 1.0989 0.999 0.999 1.008 0.973 0.999 2,867,538 0.9807 2.75%
2024-09-03 0 1.090 1.080 1.100 1.070 1.100 1,554,000 1,694,190 1.0902 0.973 0.964 0.982 0.955 0.982 1,741,365 0.9729 0.00%
2024-09-02 0 1.090 1.080 1.090 1.030 1.090 4,893,000 5,160,270 1.0546 0.973 0.964 0.973 0.919 0.973 5,482,948 0.9411 0.00%
2024-08-30 0 1.090 1.080 1.090 1.070 1.090 3,688,000 3,991,750 1.0824 0.973 0.964 0.973 0.955 0.973 4,132,661 0.9659 0.93%
2024-08-29 0 1.080 1.080 1.090 1.060 1.090 567,000 611,710 1.0789 0.964 0.964 0.973 0.946 0.973 635,363 0.9628 0.00%
2024-08-28 0 1.080 1.080 1.090 1.080 1.090 351,000 382,500 1.0897 0.964 0.964 0.973 0.964 0.973 393,320 0.9725 0.00%
2024-08-27 0 1.080 1.060 1.080 1.060 1.080 564,000 605,820 1.0741 0.964 0.946 0.964 0.946 0.964 632,001 0.9586 -0.92%
2024-08-26 0 1.090 1.080 1.090 1.080 1.100 2,869,000 3,138,850 1.0941 0.973 0.964 0.973 0.964 0.982 3,214,915 0.9763 -0.91%
2024-08-23 0 1.100 1.100 1.110 1.090 1.100 700,000 768,570 1.0980 0.982 0.982 0.991 0.973 0.982 784,399 0.9798 0.00%
2024-08-22 0 1.100 1.090 1.110 1.100 1.100 150,000 165,000 1.1000 0.982 0.973 0.991 0.982 0.982 168,085 0.9816 0.00%
2024-08-21 0 1.100 1.100 1.110 1.100 1.100 1,020,000 1,122,000 1.1000 0.982 0.982 0.991 0.982 0.982 1,142,981 0.9816 -0.90%
2024-08-20 0 1.110 1.100 1.110 1.100 1.110 973,000 1,070,380 1.1001 0.991 0.982 0.991 0.982 0.991 1,090,314 0.9817 0.00%
2024-08-19 0 1.110 1.100 1.110 1.100 1.110 369,000 406,930 1.1028 0.991 0.982 0.991 0.982 0.991 413,490 0.9841 0.00%
2024-08-16 0 1.110 1.100 1.110 1.090 1.120 392,000 432,560 1.1035 0.991 0.982 0.991 0.973 0.999 439,263 0.9847 0.91%
2024-08-15 0 1.100 1.090 1.110 1.080 1.100 1,341,000 1,471,900 1.0976 0.982 0.973 0.991 0.964 0.982 1,502,684 0.9795 0.92%
2024-08-14 0 1.090 1.090 1.100 1.090 1.090 139,000 151,510 1.0900 0.973 0.973 0.982 0.973 0.973 155,759 0.9727 0.00%
2024-08-13 0 1.090 1.080 1.100 1.080 1.090 572,000 622,510 1.0883 0.973 0.964 0.982 0.964 0.973 640,966 0.9712 0.00%
2024-08-12 0 1.090 1.080 1.100 1.080 1.090 433,000 470,480 1.0866 0.973 0.964 0.982 0.964 0.973 485,207 0.9696 0.00%
2024-08-09 0 1.090 1.080 1.100 1.080 1.120 617,000 679,510 1.1013 0.973 0.964 0.982 0.964 0.999 691,392 0.9828 0.00%
2024-08-08 0 1.090 1.090 1.110 1.080 1.110 481,000 528,750 1.0993 0.973 0.973 0.991 0.964 0.991 538,994 0.9810 -0.91%
2024-08-07 0 1.100 1.080 1.100 1.080 1.100 217,000 237,050 1.0924 0.982 0.964 0.982 0.964 0.982 243,164 0.9749 0.92%
2024-08-06 0 1.090 1.080 1.090 1.080 1.120 303,000 330,040 1.0892 0.973 0.964 0.973 0.964 0.999 339,533 0.9720 0.93%
2024-08-05 0 1.080 1.080 1.090 1.080 1.130 895,000 985,880 1.1015 0.964 0.964 0.973 0.964 1.008 1,002,910 0.9830 -6.09%
2024-08-02 0 1.150 1.140 1.150 1.130 1.170 454,000 521,070 1.1477 1.026 1.017 1.026 1.008 1.044 508,739 1.0242 -2.54%
2024-08-01 0 1.180 1.170 1.180 1.160 1.190 354,000 416,200 1.1757 1.053 1.044 1.053 1.035 1.062 396,682 1.0492 -1.67%
2024-07-31 0 1.200 1.170 1.200 1.190 1.220 529,000 633,590 1.1977 1.071 1.044 1.071 1.062 1.089 592,781 1.0688 -0.83%
2024-07-30 0 1.210 1.200 1.210 1.190 1.210 5,433,000 6,520,720 1.2002 1.080 1.071 1.080 1.062 1.080 6,088,056 1.0711 0.00%
2024-07-29 0 1.210 1.180 1.210 1.170 1.210 1,806,000 2,163,190 1.1978 1.080 1.053 1.080 1.044 1.080 2,023,749 1.0689 3.42%
2024-07-26 0 1.170 1.170 1.210 1.170 1.200 1,113,000 1,323,400 1.1890 1.044 1.044 1.080 1.044 1.071 1,247,194 1.0611 -1.68%
2024-07-25 0 1.190 1.160 1.190 1.170 1.190 855,000 1,007,820 1.1787 1.062 1.035 1.062 1.044 1.062 958,087 1.0519 0.00%
2024-07-24 0 1.190 1.180 1.190 1.180 1.190 377,000 446,090 1.1833 1.062 1.053 1.062 1.053 1.062 422,455 1.0559 0.85%
2024-07-23 0 1.180 1.180 1.190 1.160 1.180 1,247,000 1,464,420 1.1744 1.053 1.053 1.062 1.035 1.053 1,397,351 1.0480 0.85%
2024-07-22 0 1.170 1.150 1.170 1.130 1.170 1,895,000 2,202,160 1.1621 1.044 1.026 1.044 1.008 1.044 2,123,480 1.0371 2.63%
2024-07-19 0 1.140 1.140 1.150 1.140 1.170 2,228,000 2,574,240 1.1554 1.017 1.017 1.026 1.017 1.044 2,496,629 1.0311 -0.87%
2024-07-18 0 1.150 1.140 1.150 1.130 1.180 1,389,000 1,595,410 1.1486 1.026 1.017 1.026 1.008 1.053 1,556,471 1.0250 -2.54%
2024-07-17 0 1.180 1.180 1.190 1.150 1.190 3,752,000 4,389,730 1.1700 1.053 1.053 1.062 1.026 1.062 4,204,378 1.0441 2.61%
2024-07-16 0 1.150 1.150 1.160 1.140 1.160 3,006,000 3,454,860 1.1493 1.026 1.026 1.035 1.017 1.035 3,368,433 1.0257 0.88%
2024-07-15 0 1.140 1.130 1.140 1.120 1.140 1,216,000 1,372,500 1.1287 1.017 1.008 1.017 0.999 1.017 1,362,613 1.0073 2.70%
2024-07-12 0 1.110 1.110 1.120 1.100 1.120 970,000 1,076,120 1.1094 0.991 0.991 0.999 0.982 0.999 1,086,953 0.9900 0.91%
2024-07-11 0 1.100 1.090 1.100 1.090 1.110 2,203,000 2,424,520 1.1006 0.982 0.973 0.982 0.973 0.991 2,468,615 0.9821 0.92%
2024-07-10 0 1.090 1.090 1.100 1.070 1.100 1,347,000 1,462,310 1.0856 0.973 0.973 0.982 0.955 0.982 1,509,407 0.9688 1.87%
2024-07-09 0 1.070 1.050 1.070 1.030 1.080 2,186,000 2,277,850 1.0420 0.955 0.937 0.955 0.919 0.964 2,449,566 0.9299 4.90%
2024-07-08 0 1.020 1.010 1.020 1.010 1.020 1,041,000 1,060,700 1.0189 0.910 0.901 0.910 0.901 0.910 1,166,513 0.9093 0.00%
2024-07-05 0 1.020 1.020 1.030 1.020 1.030 304,000 310,160 1.0203 0.910 0.910 0.919 0.910 0.919 340,653 0.9105 -0.97%
2024-07-04 0 1.030 1.010 1.030 1.010 1.050 674,000 689,730 1.0233 0.919 0.901 0.919 0.901 0.937 755,264 0.9132 0.93%
2024-07-03 0 1.070 1.060 1.070 1.050 1.070 890,000 943,330 1.0599 0.911 0.902 0.911 0.894 0.911 1,045,682 0.9021 1.90%
2024-07-02 0 1.050 1.040 1.050 1.040 1.060 745,000 781,660 1.0492 0.894 0.885 0.894 0.885 0.902 875,318 0.8930 -0.94%
2024-06-28 0 1.060 1.050 1.060 1.050 1.060 245,000 257,420 1.0507 0.902 0.894 0.902 0.894 0.902 287,856 0.8943 0.95%
2024-06-27 0 1.050 1.040 1.050 1.040 1.070 620,000 652,120 1.0518 0.894 0.885 0.894 0.885 0.911 728,453 0.8952 -0.94%
2024-06-26 0 1.060 1.050 1.060 1.060 1.070 1,189,000 1,260,590 1.0602 0.902 0.894 0.902 0.902 0.911 1,396,984 0.9024 0.00%
2024-06-25 0 1.060 1.060 1.070 1.040 1.070 1,657,000 1,743,180 1.0520 0.902 0.902 0.911 0.885 0.911 1,946,849 0.8954 1.92%
2024-06-24 0 1.040 1.030 1.040 1.030 1.040 1,101,000 1,141,890 1.0371 0.885 0.877 0.885 0.877 0.885 1,293,591 0.8827 0.00%
2024-06-21 0 1.040 1.040 1.050 1.030 1.040 651,000 676,550 1.0392 0.885 0.885 0.894 0.877 0.885 764,875 0.8845 0.00%
2024-06-20 0 1.040 1.040 1.050 1.030 1.050 2,186,000 2,269,840 1.0384 0.885 0.885 0.894 0.877 0.894 2,568,383 0.8838 -1.89%
2024-06-19 0 1.060 1.050 1.060 1.050 1.070 2,327,000 2,457,350 1.0560 0.902 0.894 0.902 0.894 0.911 2,734,048 0.8988 -0.93%
2024-06-18 0 1.070 1.060 1.070 1.060 1.080 680,000 724,700 1.0657 0.911 0.902 0.911 0.902 0.919 798,948 0.9071 0.00%
2024-06-17 0 1.070 1.060 1.070 1.060 1.080 388,000 415,640 1.0712 0.911 0.902 0.911 0.902 0.919 455,870 0.9118 0.00%
2024-06-14 0 1.070 1.070 1.090 1.070 1.080 487,000 525,700 1.0795 0.911 0.911 0.928 0.911 0.919 572,188 0.9188 0.00%
2024-06-13 0 1.070 1.070 1.090 1.060 1.080 470,000 504,190 1.0727 0.911 0.911 0.928 0.902 0.919 552,214 0.9130 0.00%
2024-06-12 0 1.070 1.060 1.070 1.060 1.070 349,000 371,010 1.0631 0.911 0.902 0.911 0.902 0.911 410,048 0.9048 0.00%
2024-06-11 0 1.070 1.060 1.070 1.060 1.090 2,085,000 2,228,800 1.0690 0.911 0.902 0.911 0.902 0.928 2,449,716 0.9098 0.00%
2024-06-07 0 1.070 1.060 1.070 1.070 1.110 2,613,000 2,819,150 1.0789 0.911 0.902 0.911 0.911 0.945 3,070,076 0.9183 -2.73%
2024-06-06 0 1.100 1.090 1.110 1.080 1.110 1,123,000 1,231,570 1.0967 0.936 0.928 0.945 0.919 0.945 1,319,439 0.9334 0.00%
2024-06-05 0 1.100 1.080 1.100 1.040 1.130 2,523,000 2,754,810 1.0919 0.936 0.919 0.936 0.885 0.962 2,964,333 0.9293 0.92%
2024-06-04 0 1.090 1.080 1.090 1.060 1.140 6,711,000 7,403,670 1.1032 0.928 0.919 0.928 0.902 0.970 7,884,913 0.9390 7.92%
2024-06-03 0 1.010 1.000 1.010 0.990 1.030 2,342,000 2,363,950 1.0094 0.860 0.851 0.860 0.843 0.877 2,751,671 0.8591 3.06%
2024-05-31 0 0.980 0.970 0.980 0.970 0.990 53,000 51,890 0.9791 0.834 0.826 0.834 0.826 0.843 62,271 0.8333 -1.01%
2024-05-30 0 0.990 0.970 0.990 0.970 0.990 31,000 30,410 0.9810 0.843 0.826 0.843 0.826 0.843 36,423 0.8349 2.06%
2024-05-29 0 0.970 0.960 0.970 0.970 0.980 155,000 150,670 0.9721 0.826 0.817 0.826 0.826 0.834 182,113 0.8273 -1.02%
2024-05-28 0 0.980 0.970 0.980 0.970 0.990 451,000 442,190 0.9805 0.834 0.826 0.834 0.826 0.843 529,891 0.8345 1.03%
2024-05-27 0 0.970 0.970 0.980 0.970 0.990 332,000 324,740 0.9781 0.826 0.826 0.834 0.826 0.843 390,075 0.8325 0.00%
2024-05-24 0 0.970 0.970 0.980 0.970 1.000 543,000 531,710 0.9792 0.826 0.826 0.834 0.826 0.851 637,984 0.8334 -2.02%
2024-05-23 0 0.990 0.980 0.990 0.980 0.990 387,000 382,030 0.9872 0.843 0.834 0.843 0.834 0.843 454,695 0.8402 -1.00%
2024-05-22 0 1.000 0.990 1.010 0.990 1.000 59,000 58,960 0.9993 0.851 0.843 0.860 0.843 0.851 69,321 0.8505 0.00%
2024-05-21 0 1.000 0.980 1.000 0.980 1.040 735,000 742,640 1.0104 0.851 0.834 0.851 0.834 0.885 863,569 0.8600 0.00%
2024-05-20 0 1.000 0.990 1.000 0.990 1.000 172,000 170,390 0.9906 0.851 0.843 0.851 0.843 0.851 202,087 0.8432 0.00%
2024-05-17 0 1.000 0.980 1.000 0.980 1.000 331,000 326,680 0.9869 0.851 0.834 0.851 0.834 0.851 388,900 0.8400 0.00%
2024-05-16 0 1.000 0.990 1.000 0.990 1.030 374,000 375,070 1.0029 0.851 0.843 0.851 0.843 0.877 439,421 0.8536 -2.91%
2024-05-14 0 1.030 1.020 1.040 1.020 1.030 110,000 113,190 1.0290 0.877 0.868 0.885 0.868 0.877 129,242 0.8758 0.00%
2024-05-13 0 1.030 1.010 1.030 1.010 1.030 95,000 96,820 1.0192 0.877 0.860 0.877 0.860 0.877 111,618 0.8674 0.00%
2024-05-10 0 1.030 1.020 1.030 1.020 1.040 324,000 334,090 1.0311 0.877 0.868 0.877 0.868 0.885 380,675 0.8776 0.00%
2024-05-09 0 1.030 1.020 1.030 0.990 1.030 906,000 923,780 1.0196 0.877 0.868 0.877 0.843 0.877 1,064,481 0.8678 4.04%
2024-05-08 0 0.990 0.970 0.990 0.980 1.000 224,000 220,000 0.9821 0.843 0.826 0.843 0.834 0.851 263,183 0.8359 -1.00%
2024-05-07 0 1.000 0.990 1.000 0.960 1.010 1,768,000 1,745,300 0.9872 0.851 0.843 0.851 0.817 0.860 2,077,265 0.8402 1.01%
2024-05-06 0 0.990 0.980 0.990 0.940 1.030 5,508,000 5,409,580 0.9821 0.843 0.834 0.843 0.800 0.877 6,471,480 0.8359 4.21%
2024-05-03 0 0.950 0.930 0.950 0.930 0.960 1,441,000 1,372,170 0.9522 0.809 0.792 0.809 0.792 0.817 1,693,065 0.8105 1.06%
2024-05-02 0 0.940 0.940 0.950 0.930 0.950 147,000 137,940 0.9384 0.800 0.800 0.809 0.792 0.809 172,714 0.7987 1.08%
2024-04-30 0 0.930 0.930 0.940 0.930 0.960 661,000 620,530 0.9388 0.792 0.792 0.800 0.792 0.817 776,625 0.7990 -3.12%
2024-04-29 0 0.960 0.950 0.960 0.940 0.960 280,000 266,970 0.9535 0.817 0.809 0.817 0.800 0.817 328,979 0.8115 1.05%
2024-04-26 0 0.950 0.950 0.960 0.950 0.960 1,101,000 1,056,070 0.9592 0.809 0.809 0.817 0.809 0.817 1,293,591 0.8164 0.00%
2024-04-25 0 0.950 0.940 0.950 0.940 0.960 159,000 150,660 0.9475 0.809 0.800 0.809 0.800 0.817 186,813 0.8065 0.00%
2024-04-24 0 0.950 0.940 0.950 0.940 0.970 1,209,000 1,154,440 0.9549 0.809 0.800 0.809 0.800 0.826 1,420,483 0.8127 1.06%
2024-04-23 0 0.940 0.940 0.950 0.940 0.950 507,000 480,710 0.9481 0.800 0.800 0.809 0.800 0.809 595,686 0.8070 0.00%
2024-04-22 0 0.940 0.930 0.940 0.940 0.950 317,000 298,280 0.9409 0.800 0.792 0.800 0.800 0.809 372,451 0.8009 -1.05%
2024-04-19 0 0.950 0.930 0.950 - - 0 0 - 0.809 0.792 0.809 - - 0 - 0.00%
2024-04-18 0 0.950 0.940 0.950 0.940 0.970 896,000 849,070 0.9476 0.809 0.800 0.809 0.800 0.826 1,052,732 0.8065 -2.06%
2024-04-17 0 0.970 0.950 0.970 0.930 0.970 899,000 854,320 0.9503 0.826 0.809 0.826 0.792 0.826 1,056,256 0.8088 3.19%
2024-04-16 0 0.940 0.930 0.940 0.940 0.940 58,000 54,520 0.9400 0.800 0.792 0.800 0.800 0.800 68,146 0.8001 -2.08%
2024-04-15 0 0.960 0.930 0.960 0.920 0.960 532,000 492,590 0.9259 0.817 0.792 0.817 0.783 0.817 625,059 0.7881 0.00%
2024-04-12 0 0.960 0.950 0.960 0.950 0.960 106,000 100,760 0.9506 0.817 0.809 0.817 0.809 0.817 124,542 0.8090 -1.03%
2024-04-11 0 0.970 0.940 0.970 0.950 0.970 132,000 126,860 0.9611 0.826 0.800 0.826 0.809 0.826 155,090 0.8180 0.00%
2024-04-10 0 0.970 0.950 0.970 0.950 0.970 495,000 471,950 0.9534 0.826 0.809 0.826 0.809 0.826 581,587 0.8115 1.04%
2024-04-09 0 0.960 0.950 0.960 0.950 0.960 512,000 487,800 0.9527 0.817 0.809 0.817 0.809 0.817 601,561 0.8109 0.00%
2024-04-08 0 0.960 0.930 0.960 0.920 0.970 1,451,000 1,371,840 0.9454 0.817 0.792 0.817 0.783 0.826 1,704,814 0.8047 2.13%
2024-04-05 0 0.940 0.910 0.940 0.900 0.940 359,000 328,430 0.9148 0.800 0.775 0.800 0.766 0.800 421,798 0.7786 0.00%
2024-04-03 0 0.940 0.920 0.930 0.920 0.950 653,000 609,930 0.9340 0.800 0.783 0.792 0.783 0.809 767,225 0.7950 -2.08%
2024-04-02 0 0.960 0.940 0.960 0.940 0.980 2,298,000 2,192,520 0.9541 0.817 0.800 0.817 0.800 0.834 2,699,975 0.8121 0.00%
2024-03-28 0 0.960 0.950 0.960 0.960 1.000 2,017,000 1,974,750 0.9791 0.817 0.809 0.817 0.817 0.851 2,369,821 0.8333 -1.03%
2024-03-27 0 0.970 0.970 0.980 0.920 0.990 1,735,000 1,649,390 0.9507 0.826 0.826 0.834 0.783 0.843 2,038,493 0.8091 2.11%
2024-03-26 0 0.950 0.940 0.950 0.940 0.960 2,953,000 2,795,790 0.9468 0.809 0.800 0.809 0.800 0.817 3,469,550 0.8058 2.15%
2024-03-25 0 0.930 0.930 0.950 0.930 0.950 1,104,000 1,046,220 0.9477 0.792 0.792 0.809 0.792 0.809 1,297,116 0.8066 -1.06%
2024-03-22 0 0.940 0.930 0.940 0.930 0.950 377,000 353,490 0.9376 0.800 0.792 0.800 0.792 0.809 442,946 0.7980 2.17%
2024-03-21 0 0.920 0.920 0.950 0.920 0.970 1,163,000 1,109,280 0.9538 0.783 0.783 0.809 0.783 0.826 1,366,436 0.8118 -2.13%
2024-03-20 0 0.940 0.920 0.940 0.900 0.950 697,000 648,090 0.9298 0.800 0.783 0.800 0.766 0.809 818,922 0.7914 2.17%
2024-03-19 0 0.920 0.920 0.950 0.920 0.940 701,000 653,070 0.9316 0.783 0.783 0.809 0.783 0.800 823,622 0.7929 -2.13%
2024-03-18 0 0.940 0.910 0.940 0.920 0.960 407,000 382,920 0.9408 0.800 0.775 0.800 0.783 0.817 478,194 0.8008 -1.05%
2024-03-15 0 0.950 0.940 0.950 0.920 0.950 2,041,000 1,919,140 0.9403 0.809 0.800 0.809 0.783 0.809 2,398,019 0.8003 2.15%
2024-03-14 0 0.930 0.930 0.940 0.840 0.950 2,595,000 2,337,700 0.9008 0.792 0.792 0.800 0.715 0.809 3,048,927 0.7667 12.05%
2024-03-13 0 0.830 0.810 0.830 0.800 0.830 69,000 55,930 0.8106 0.706 0.689 0.706 0.681 0.706 81,070 0.6899 1.22%
2024-03-12 0 0.820 0.800 0.820 0.810 0.830 43,000 34,890 0.8114 0.698 0.681 0.698 0.689 0.706 50,522 0.6906 0.00%
2024-03-11 0 0.820 0.810 0.820 0.810 0.830 60,000 49,130 0.8188 0.698 0.689 0.698 0.689 0.706 70,495 0.6969 0.00%
2024-03-08 0 0.820 0.780 0.820 0.800 0.820 125,000 101,520 0.8122 0.698 0.664 0.698 0.681 0.698 146,865 0.6912 0.00%
2024-03-07 0 0.820 0.780 0.820 0.790 0.820 1,205,000 973,750 0.8081 0.698 0.664 0.698 0.672 0.698 1,415,783 0.6878 2.50%
2024-03-06 0 0.800 0.790 0.800 0.780 0.830 750,000 597,080 0.7961 0.681 0.672 0.681 0.664 0.706 881,193 0.6776 2.56%
2024-03-05 0 0.780 0.750 0.780 0.750 0.780 263,000 200,420 0.7621 0.664 0.638 0.664 0.638 0.664 309,005 0.6486 1.30%
2024-03-04 0 0.770 0.750 0.770 0.750 0.780 723,000 556,550 0.7698 0.655 0.638 0.655 0.638 0.664 849,470 0.6552 1.32%
2024-03-01 0 0.760 0.740 0.760 0.740 0.760 117,000 87,590 0.7486 0.647 0.630 0.647 0.630 0.647 137,466 0.6372 0.00%
2024-02-29 0 0.760 0.750 0.760 0.710 0.760 862,000 627,150 0.7276 0.647 0.638 0.647 0.604 0.647 1,012,784 0.6192 0.00%
2024-02-28 0 0.760 0.740 0.760 0.730 0.760 631,000 470,540 0.7457 0.647 0.630 0.647 0.621 0.647 741,377 0.6347 -2.56%
2024-02-27 0 0.780 0.750 0.780 - - 0 0 - 0.664 0.638 0.664 - - 0 - 0.00%
2024-02-26 0 0.780 0.750 0.780 - - 0 0 - 0.664 0.638 0.664 - - 0 - 0.00%
2024-02-23 0 0.780 0.750 0.780 0.780 0.780 6,000 4,680 0.7800 0.664 0.638 0.664 0.664 0.664 7,050 0.6639 0.00%
2024-02-22 0 0.780 0.750 0.780 0.770 0.780 34,000 26,220 0.7712 0.664 0.638 0.664 0.655 0.664 39,947 0.6564 0.00%
2024-02-21 0 0.780 0.750 0.780 0.750 0.790 320,000 248,400 0.7763 0.664 0.638 0.664 0.638 0.672 375,976 0.6607 1.30%
2024-02-20 0 0.770 0.750 0.770 0.750 0.770 80,000 60,300 0.7538 0.655 0.638 0.655 0.638 0.655 93,994 0.6415 0.00%
2024-02-19 0 0.770 0.740 0.770 0.740 0.800 1,047,000 787,430 0.7521 0.655 0.630 0.655 0.630 0.681 1,230,145 0.6401 -3.75%
2024-02-16 0 0.800 0.770 0.800 0.770 0.800 123,000 96,500 0.7846 0.681 0.655 0.681 0.655 0.681 144,516 0.6677 2.56%
2024-02-15 0 0.780 0.750 0.760 0.740 0.780 120,000 90,320 0.7527 0.664 0.638 0.647 0.630 0.664 140,991 0.6406 0.00%
2024-02-14 0 0.780 0.750 0.780 0.740 0.780 221,000 164,580 0.7447 0.664 0.638 0.664 0.630 0.664 259,658 0.6338 0.00%
2024-02-09 0 0.780 0.750 0.790 0.790 0.790 8,000 6,320 0.7900 0.664 0.638 0.672 0.672 0.672 9,399 0.6724 1.30%
2024-02-08 0 0.770 0.750 0.790 0.740 0.780 229,000 172,690 0.7541 0.655 0.638 0.672 0.630 0.664 269,058 0.6418 1.32%
2024-02-07 0 0.760 0.730 0.760 0.730 0.760 21,000 15,600 0.7429 0.647 0.621 0.647 0.621 0.647 24,673 0.6323 0.00%
2024-02-06 0 0.760 0.730 0.760 0.750 0.760 44,000 33,060 0.7514 0.647 0.621 0.647 0.638 0.647 51,697 0.6395 0.00%
2024-02-05 0 0.760 0.720 0.750 0.720 0.770 567,000 410,530 0.7240 0.647 0.613 0.638 0.613 0.655 666,182 0.6162 1.33%
2024-02-02 0 0.750 0.730 0.750 0.720 0.750 589,000 431,240 0.7322 0.638 0.621 0.638 0.613 0.638 692,030 0.6232 0.00%
2024-02-01 0 0.750 0.730 0.750 0.650 0.750 1,186,000 833,730 0.7030 0.638 0.621 0.638 0.553 0.638 1,393,460 0.5983 1.35%
2024-01-31 0 0.740 0.720 0.740 0.720 0.770 1,073,000 791,190 0.7374 0.630 0.613 0.630 0.613 0.655 1,260,693 0.6276 -2.63%
2024-01-30 0 0.760 0.750 0.760 0.740 0.770 482,000 360,990 0.7489 0.647 0.638 0.647 0.630 0.655 566,313 0.6374 -1.30%
2024-01-29 0 0.770 0.760 0.770 0.760 0.770 516,000 392,200 0.7601 0.655 0.647 0.655 0.647 0.655 606,261 0.6469 -2.53%
2024-01-26 0 0.790 0.770 0.800 0.790 0.810 228,000 182,010 0.7983 0.672 0.655 0.681 0.672 0.689 267,883 0.6794 0.00%
2024-01-25 0 0.790 0.770 0.790 0.740 0.810 1,631,000 1,251,240 0.7672 0.672 0.655 0.672 0.630 0.689 1,916,301 0.6529 1.28%
2024-01-24 0 0.780 0.740 0.780 0.740 0.800 1,108,000 845,940 0.7635 0.664 0.630 0.664 0.630 0.681 1,301,815 0.6498 1.30%
2024-01-23 0 0.770 0.750 0.780 0.750 0.770 303,000 231,580 0.7643 0.655 0.638 0.664 0.638 0.655 356,002 0.6505 -1.28%
2024-01-22 0 0.780 0.740 0.780 0.740 0.830 343,000 260,310 0.7589 0.664 0.630 0.664 0.630 0.706 402,999 0.6459 0.00%
2024-01-19 0 0.780 0.760 0.800 - - 0 0 - 0.664 0.647 0.681 - - 0 - 0.00%
2024-01-18 0 0.780 0.770 0.790 0.740 0.790 527,000 402,880 0.7645 0.664 0.655 0.672 0.630 0.672 619,185 0.6507 0.00%
2024-01-17 0 0.780 0.780 0.810 0.780 0.820 35,000 27,780 0.7937 0.664 0.664 0.689 0.664 0.698 41,122 0.6755 -2.50%
2024-01-16 0 0.800 0.800 0.830 0.800 0.830 18,000 14,750 0.8194 0.681 0.681 0.706 0.681 0.706 21,149 0.6974 -3.61%
2024-01-15 0 0.830 0.800 0.880 0.830 0.830 51,000 42,330 0.8300 0.706 0.681 0.749 0.706 0.706 59,921 0.7064 -1.19%
2024-01-12 0 0.840 0.820 0.840 0.810 0.840 131,000 108,250 0.8263 0.715 0.698 0.715 0.689 0.715 153,915 0.7033 0.00%
2024-01-11 0 0.840 0.810 0.840 0.840 0.840 10,000 8,400 0.8400 0.715 0.689 0.715 0.715 0.715 11,749 0.7149 1.20%
2024-01-10 0 0.830 0.800 0.830 - - 0 0 - 0.706 0.681 0.706 - - 0 - -1.19%
2024-01-09 0 0.840 0.830 0.840 0.810 0.840 81,000 65,640 0.8104 0.715 0.706 0.715 0.689 0.715 95,169 0.6897 1.20%
2024-01-08 0 0.830 0.800 0.830 - - 0 0 - 0.706 0.681 0.706 - - 0 - -1.19%
2024-01-05 0 0.840 0.800 0.840 0.840 0.840 16,000 13,440 0.8400 0.715 0.681 0.715 0.715 0.715 18,799 0.7149 0.00%
2024-01-04 0 0.840 0.810 0.840 0.810 0.860 77,000 64,160 0.8332 0.715 0.689 0.715 0.689 0.732 90,469 0.7092 1.20%
2024-01-03 0 0.830 0.810 0.830 0.800 0.830 32,000 25,660 0.8019 0.706 0.689 0.706 0.681 0.706 37,598 0.6825 0.00%
2024-01-02 0 0.830 0.800 0.830 0.810 0.880 257,000 211,220 0.8219 0.706 0.681 0.706 0.689 0.749 301,955 0.6995 1.22%
2023-12-29 0 0.820 0.820 0.840 0.800 0.850 328,000 268,330 0.8181 0.698 0.698 0.715 0.681 0.723 385,375 0.6963 -1.20%
2023-12-28 0 0.830 0.820 0.830 0.820 0.840 196,000 163,260 0.8330 0.706 0.698 0.706 0.698 0.715 230,285 0.7089 1.22%
2023-12-27 0 0.820 0.800 0.820 0.800 0.850 733,000 601,180 0.8202 0.698 0.681 0.698 0.681 0.723 861,219 0.6981 3.80%
2023-12-22 0 0.790 0.750 0.790 0.790 0.790 21,000 16,590 0.7900 0.672 0.638 0.672 0.672 0.672 24,673 0.6724 2.60%
2023-12-21 0 0.770 0.760 0.780 0.750 0.770 104,000 78,110 0.7511 0.655 0.647 0.664 0.638 0.655 122,192 0.6392 -2.53%
2023-12-20 0 0.790 0.780 0.850 0.790 0.790 41,000 32,390 0.7900 0.672 0.664 0.723 0.672 0.672 48,172 0.6724 0.00%
2023-12-19 0 0.790 0.740 0.790 - - 0 0 - 0.672 0.630 0.672 - - 0 - 0.00%
2023-12-18 0 0.790 0.740 0.790 - - 0 0 - 0.672 0.630 0.672 - - 0 - -1.25%
2023-12-15 0 0.800 0.740 0.800 0.770 0.800 34,000 26,240 0.7718 0.681 0.630 0.681 0.655 0.681 39,947 0.6569 2.56%
2023-12-14 0 0.780 0.780 0.800 0.780 0.820 960,000 761,460 0.7932 0.664 0.664 0.681 0.664 0.698 1,127,927 0.6751 0.00%
2023-12-13 0 0.780 0.740 0.780 0.770 0.790 703,000 547,570 0.7789 0.664 0.630 0.664 0.655 0.672 825,971 0.6629 1.30%
2023-12-12 0 0.770 0.740 0.770 0.780 0.800 101,000 79,420 0.7863 0.655 0.630 0.655 0.664 0.681 118,667 0.6693 2.67%
2023-12-11 0 0.750 0.740 0.750 0.740 0.750 122,000 91,390 0.7491 0.638 0.630 0.638 0.630 0.638 143,341 0.6376 -2.60%
2023-12-08 0 0.770 0.750 0.770 - - 0 0 - 0.655 0.638 0.655 - - 0 - -1.28%
2023-12-07 0 0.780 0.750 0.780 0.750 0.780 104,000 78,200 0.7519 0.664 0.638 0.664 0.638 0.664 122,192 0.6400 4.00%
2023-12-06 0 0.750 0.750 0.770 0.740 0.780 148,000 110,890 0.7493 0.638 0.638 0.655 0.630 0.664 173,889 0.6377 -1.32%
2023-12-05 0 0.760 0.760 0.780 0.760 0.800 139,000 106,280 0.7646 0.647 0.647 0.664 0.647 0.681 163,314 0.6508 0.00%
2023-12-04 0 0.760 0.720 0.760 0.750 0.800 210,000 160,080 0.7623 0.647 0.613 0.647 0.638 0.681 246,734 0.6488 -2.56%
2023-12-01 0 0.780 0.750 0.800 - - 0 0 - 0.664 0.638 0.681 - - 0 - 0.00%
2023-11-30 0 0.780 0.750 0.780 0.760 0.790 83,000 64,620 0.7786 0.664 0.638 0.664 0.647 0.672 97,519 0.6626 -1.27%
2023-11-29 0 0.790 0.770 0.790 - - 10,000 7,000 0.7000 0.672 0.655 0.672 - - 11,749 0.5958 0.00%
2023-11-28 0 0.790 0.780 0.820 - - 0 0 - 0.672 0.664 0.698 - - 0 - 0.00%
2023-11-27 0 0.790 0.770 0.840 - - 0 0 - 0.672 0.655 0.715 - - 0 - 0.00%
2023-11-24 0 0.790 0.770 0.840 - - 0 0 - 0.672 0.655 0.715 - - 0 - 0.00%
2023-11-23 0 0.790 0.770 0.820 0.790 0.830 21,000 16,790 0.7995 0.672 0.655 0.698 0.672 0.706 24,673 0.6805 -4.82%
2023-11-22 0 0.830 0.800 0.830 0.800 0.830 27,000 22,040 0.8163 0.706 0.681 0.706 0.681 0.706 31,723 0.6948 0.00%
2023-11-21 0 0.830 0.790 0.830 0.790 0.830 24,000 19,680 0.8200 0.706 0.672 0.706 0.672 0.706 28,198 0.6979 0.00%
2023-11-20 0 0.830 0.780 0.830 - - 0 0 - 0.706 0.664 0.706 - - 0 - 0.00%
2023-11-17 0 0.830 0.780 0.830 0.800 0.830 61,000 49,100 0.8049 0.706 0.664 0.706 0.681 0.706 71,670 0.6851 -1.19%
2023-11-16 0 0.840 0.810 0.840 0.780 0.840 469,000 380,890 0.8121 0.715 0.689 0.715 0.664 0.715 551,039 0.6912 5.00%
2023-11-15 0 0.800 0.780 0.810 0.770 0.810 1,057,000 839,070 0.7938 0.681 0.664 0.689 0.655 0.689 1,241,894 0.6756 3.90%
2023-11-14 0 0.770 0.730 0.770 0.730 0.770 212,000 156,820 0.7397 0.655 0.621 0.655 0.621 0.655 249,084 0.6296 -1.28%
2023-11-13 0 0.780 0.760 0.780 0.750 0.780 198,000 151,410 0.7647 0.664 0.647 0.664 0.638 0.664 232,635 0.6508 2.63%
2023-11-10 0 0.760 0.730 0.760 0.730 0.770 97,000 73,150 0.7541 0.647 0.621 0.647 0.621 0.655 113,968 0.6418 1.33%
2023-11-09 0 0.750 0.730 0.770 - - 0 0 - 0.638 0.621 0.655 - - 0 - 0.00%
2023-11-08 0 0.750 0.730 0.750 0.730 0.760 5,000 3,770 0.7540 0.638 0.621 0.638 0.621 0.647 5,875 0.6417 -1.32%
2023-11-07 0 0.760 0.760 0.780 0.750 0.760 238,000 180,660 0.7591 0.647 0.647 0.664 0.638 0.647 279,632 0.6461 -1.30%
2023-11-06 0 0.770 0.760 0.770 0.750 0.770 180,000 136,740 0.7597 0.655 0.647 0.655 0.638 0.655 211,486 0.6466 2.67%
2023-11-03 0 0.750 0.730 0.750 0.720 0.750 455,000 334,960 0.7362 0.638 0.621 0.638 0.613 0.638 534,590 0.6266 4.17%
2023-11-02 0 0.720 0.710 0.720 0.680 0.730 1,240,000 874,290 0.7051 0.613 0.604 0.613 0.579 0.621 1,456,905 0.6001 -4.00%
2023-11-01 0 0.750 0.730 0.780 - - 0 0 - 0.638 0.621 0.664 - - 0 - 0.00%
2023-10-31 0 0.750 0.710 0.780 - - 0 0 - 0.638 0.604 0.664 - - 0 - 0.00%
2023-10-30 0 0.750 0.750 0.760 0.700 0.790 161,000 116,780 0.7253 0.638 0.638 0.647 0.596 0.672 189,163 0.6174 0.00%
2023-10-27 0 0.750 0.740 0.770 0.700 0.770 141,000 106,530 0.7555 0.638 0.630 0.655 0.596 0.655 165,664 0.6430 0.00%
2023-10-26 0 0.750 0.740 0.770 - - 0 0 - 0.638 0.630 0.655 - - 0 - 0.00%
2023-10-25 0 0.750 0.740 0.750 0.730 0.760 407,000 303,080 0.7447 0.638 0.630 0.638 0.621 0.647 478,194 0.6338 2.74%
2023-10-24 0 0.730 0.720 0.730 0.670 0.730 472,000 332,450 0.7043 0.621 0.613 0.621 0.570 0.621 554,564 0.5995 0.00%
2023-10-20 0 0.730 0.720 0.730 0.730 0.740 361,000 263,580 0.7301 0.621 0.613 0.621 0.621 0.630 424,147 0.6214 -1.35%
2023-10-19 0 0.740 0.720 0.730 0.720 0.760 226,000 166,620 0.7373 0.630 0.613 0.621 0.613 0.647 265,533 0.6275 -2.63%
2023-10-18 0 0.760 0.740 0.760 0.730 0.760 811,000 605,550 0.7467 0.647 0.630 0.647 0.621 0.647 952,863 0.6355 -1.30%
2023-10-17 0 0.770 0.750 0.770 0.760 0.770 99,000 75,250 0.7601 0.655 0.638 0.655 0.647 0.655 116,317 0.6469 -1.28%
2023-10-16 0 0.780 0.760 0.780 0.760 0.790 6,000 4,620 0.7700 0.664 0.647 0.664 0.647 0.672 7,050 0.6554 0.00%
2023-10-13 0 0.780 0.770 0.790 0.770 0.790 147,000 114,410 0.7783 0.664 0.655 0.672 0.655 0.672 172,714 0.6624 0.00%
2023-10-12 0 0.780 0.780 0.790 0.750 0.790 382,000 297,470 0.7787 0.664 0.664 0.672 0.638 0.672 448,821 0.6628 0.00%
2023-10-11 0 0.780 0.770 0.780 0.770 0.790 432,000 337,350 0.7809 0.664 0.655 0.664 0.655 0.672 507,567 0.6646 0.00%
2023-10-10 0 0.780 0.760 0.780 0.710 0.790 1,398,000 1,055,170 0.7548 0.664 0.647 0.664 0.604 0.672 1,642,543 0.6424 -1.27%
2023-10-09 0 0.790 0.770 0.800 - - 0 0 - 0.672 0.655 0.681 - - 0 - 0.00%
2023-10-06 0 0.790 0.770 0.790 0.760 0.800 40,000 30,890 0.7723 0.672 0.655 0.672 0.647 0.681 46,997 0.6573 -2.47%
2023-10-05 0 0.810 0.780 0.810 0.770 0.810 84,000 66,100 0.7869 0.689 0.664 0.689 0.655 0.689 98,694 0.6697 0.00%
2023-10-04 0 0.810 0.770 0.810 0.750 0.810 70,000 53,840 0.7691 0.689 0.655 0.689 0.638 0.689 82,245 0.6546 0.00%
2023-10-03 0 0.810 0.770 0.810 - - 0 0 - 0.689 0.655 0.689 - - 0 - -1.22%
2023-09-29 0 0.820 0.800 0.820 0.790 0.820 94,000 75,530 0.8035 0.698 0.681 0.698 0.672 0.698 110,443 0.6839 -0.12%
2023-09-28 0 0.870 0.830 0.870 0.830 0.870 139,000 116,940 0.8413 0.699 0.667 0.699 0.667 0.699 173,062 0.6757 1.16%
2023-09-27 0 0.860 0.840 0.860 0.840 0.860 29,000 24,700 0.8517 0.691 0.675 0.691 0.675 0.691 36,106 0.6841 1.18%
2023-09-26 0 0.850 0.820 0.850 0.840 0.860 84,000 71,100 0.8464 0.683 0.659 0.683 0.675 0.691 104,584 0.6798 -1.16%
2023-09-25 0 0.860 0.840 0.860 0.840 0.880 311,000 263,350 0.8468 0.691 0.675 0.691 0.675 0.707 387,210 0.6801 0.00%
2023-09-22 0 0.860 0.840 0.860 0.840 0.890 1,084,000 931,210 0.8590 0.691 0.675 0.691 0.675 0.715 1,349,631 0.6900 2.38%
2023-09-21 0 0.840 0.820 0.840 0.800 0.840 159,000 129,640 0.8153 0.675 0.659 0.675 0.643 0.675 197,962 0.6549 0.00%
2023-09-20 0 0.840 0.820 0.840 0.810 0.850 261,000 216,030 0.8277 0.675 0.659 0.675 0.651 0.683 324,957 0.6648 0.00%
2023-09-19 0 0.840 0.820 0.840 0.820 0.840 389,000 319,040 0.8202 0.675 0.659 0.675 0.659 0.675 484,323 0.6587 0.00%
2023-09-18 0 0.840 0.830 0.860 - - 0 0 - 0.675 0.667 0.691 - - 0 - 0.00%
2023-09-15 0 0.840 0.830 0.850 0.830 0.840 154,000 128,010 0.8312 0.675 0.667 0.683 0.667 0.675 191,737 0.6676 0.00%
2023-09-14 0 0.840 0.820 0.840 0.820 0.840 229,000 188,380 0.8226 0.675 0.659 0.675 0.659 0.675 285,116 0.6607 1.20%
2023-09-13 0 0.830 0.820 0.830 0.810 0.840 843,000 693,500 0.8227 0.667 0.659 0.667 0.651 0.675 1,049,575 0.6607 -1.19%
2023-09-12 0 0.840 0.830 0.840 0.820 0.850 217,000 179,270 0.8261 0.675 0.667 0.675 0.659 0.683 270,175 0.6635 1.20%
2023-09-11 0 0.830 0.820 0.840 0.830 0.860 545,000 454,460 0.8339 0.667 0.659 0.675 0.667 0.691 678,551 0.6698 -3.49%
2023-09-07 0 0.860 0.840 0.860 0.840 0.860 840,000 711,660 0.8472 0.691 0.675 0.691 0.675 0.691 1,045,840 0.6805 -1.15%
2023-09-06 0 0.870 0.860 0.870 0.830 0.880 1,300,000 1,106,840 0.8514 0.699 0.691 0.699 0.667 0.707 1,618,561 0.6838 0.00%
2023-09-05 0 0.870 0.860 0.870 0.790 0.880 17,997,000 14,665,160 0.8149 0.699 0.691 0.699 0.635 0.707 22,407,112 0.6545 8.75%
2023-09-04 0 0.800 0.800 0.810 0.750 0.870 5,176,000 4,160,270 0.8038 0.643 0.643 0.651 0.602 0.699 6,444,364 0.6456 5.26%
2023-08-31 0 0.760 0.750 0.760 0.750 0.760 1,145,989 862,662 0.7528 0.610 0.602 0.610 0.602 0.610 1,426,810 0.6046 2.70%
2023-08-30 0 0.740 0.760 0.770 0.740 0.760 490,000 369,390 0.7539 0.594 0.610 0.618 0.594 0.610 610,073 0.6055 -3.90%
2023-08-29 0 0.770 0.730 0.770 0.710 0.770 516,000 386,710 0.7494 0.618 0.586 0.618 0.570 0.618 642,444 0.6019 5.48%
2023-08-28 0 0.730 0.730 0.740 0.710 0.760 159,000 113,770 0.7155 0.586 0.586 0.594 0.570 0.610 197,962 0.5747 0.00%
2023-08-25 0 0.730 0.720 0.740 0.710 0.740 336,000 243,040 0.7233 0.586 0.578 0.594 0.570 0.594 418,336 0.5810 -1.35%
2023-08-24 0 0.740 0.730 0.750 0.700 0.760 1,165,000 847,910 0.7278 0.594 0.586 0.602 0.562 0.610 1,450,480 0.5846 7.25%
2023-08-23 0 0.690 0.680 0.690 0.620 0.770 2,664,000 1,901,580 0.7138 0.554 0.546 0.554 0.498 0.618 3,316,805 0.5733 11.29%
2023-08-22 0 0.620 0.610 0.630 0.610 0.630 392,000 242,110 0.6176 0.498 0.490 0.506 0.490 0.506 488,058 0.4961 1.64%
2023-08-21 0 0.610 0.610 0.630 0.600 0.610 347,000 209,750 0.6045 0.490 0.490 0.506 0.482 0.490 432,031 0.4855 0.00%
2023-08-18 0 0.610 0.600 0.610 0.610 0.630 76,000 47,190 0.6209 0.490 0.482 0.490 0.490 0.506 94,624 0.4987 -1.61%
2023-08-17 0 0.620 0.610 0.620 0.600 0.660 969,000 596,290 0.6154 0.498 0.490 0.498 0.482 0.530 1,206,451 0.4943 12.73%
2023-08-16 0 0.550 0.520 0.610 - - 0 0 - 0.442 0.418 0.490 - - 0 - 0.00%
2023-08-15 0 0.550 0.550 0.590 0.550 0.580 145,000 82,060 0.5659 0.442 0.442 0.474 0.442 0.466 180,532 0.4545 -5.17%
2023-08-14 0 0.580 0.570 0.650 0.580 0.640 5,000 2,990 0.5980 0.466 0.458 0.522 0.466 0.514 6,225 0.4803 -1.69%
2023-08-11 0 0.590 0.590 0.650 0.590 0.590 4,000 2,360 0.5900 0.474 0.474 0.522 0.474 0.474 4,980 0.4739 0.00%
2023-08-10 0 0.590 0.550 0.620 - - 0 0 - 0.474 0.442 0.498 - - 0 - 0.00%
2023-08-09 0 0.590 0.550 0.630 - - 0 0 - 0.474 0.442 0.506 - - 0 - 0.00%
2023-08-08 0 0.590 0.610 0.650 0.590 0.630 16,000 9,560 0.5975 0.474 0.490 0.522 0.474 0.506 19,921 0.4799 -9.23%
2023-08-07 0 0.650 0.580 0.670 - - 0 0 - 0.522 0.466 0.538 - - 0 - 0.00%
2023-08-04 0 0.650 0.610 0.650 0.620 0.650 10,000 6,230 0.6230 0.522 0.490 0.522 0.498 0.522 12,450 0.5004 -2.99%
2023-08-03 0 0.670 0.600 0.670 - - 0 0 - 0.538 0.482 0.538 - - 0 - 0.00%
2023-08-02 0 0.670 0.560 0.670 - - 0 0 - 0.538 0.450 0.538 - - 0 - 0.00%
2023-08-01 0 0.670 0.670 0.680 0.670 0.670 96,000 64,170 0.6684 0.538 0.538 0.546 0.538 0.538 119,525 0.5369 -1.47%
2023-07-31 0 0.680 0.630 0.680 0.600 0.680 427,000 280,430 0.6567 0.546 0.506 0.546 0.482 0.546 531,635 0.5275 6.25%
2023-07-28 0 0.640 0.630 0.640 0.600 0.640 31,000 19,520 0.6297 0.514 0.506 0.514 0.482 0.514 38,596 0.5057 3.23%
2023-07-27 0 0.620 0.590 0.620 0.580 0.620 357,000 207,260 0.5806 0.498 0.474 0.498 0.466 0.498 444,482 0.4663 0.00%
2023-07-26 0 0.620 0.590 0.620 0.580 0.620 85,000 49,420 0.5814 0.498 0.474 0.498 0.466 0.498 105,829 0.4670 1.64%
2023-07-25 0 0.610 0.590 0.620 0.580 0.610 403,000 239,730 0.5949 0.490 0.474 0.498 0.466 0.490 501,754 0.4778 3.39%
2023-07-24 0 0.590 0.560 0.590 0.560 0.590 89,000 50,870 0.5716 0.474 0.450 0.474 0.450 0.474 110,809 0.4591 0.00%
2023-07-21 0 0.590 0.580 0.600 0.570 0.600 242,000 142,910 0.5905 0.474 0.466 0.482 0.458 0.482 301,301 0.4743 -1.67%
2023-07-20 0 0.600 0.590 0.620 0.560 0.600 1,221,000 723,680 0.5927 0.482 0.474 0.498 0.450 0.482 1,520,202 0.4760 1.69%
2023-07-19 0 0.590 0.560 0.590 0.540 0.600 371,000 212,530 0.5729 0.474 0.450 0.474 0.434 0.482 461,912 0.4601 1.72%
2023-07-18 0 0.580 0.560 0.580 0.560 0.580 58,000 33,070 0.5702 0.466 0.450 0.466 0.450 0.466 72,213 0.4580 0.00%
2023-07-14 0 0.580 0.550 0.580 0.550 0.580 179,000 101,090 0.5647 0.466 0.442 0.466 0.442 0.466 222,863 0.4536 3.57%
2023-07-13 0 0.560 0.540 0.560 - - 0 0 - 0.450 0.434 0.450 - - 0 - 0.00%
2023-07-12 0 0.560 0.540 0.560 0.540 0.560 205,000 112,930 0.5509 0.450 0.434 0.450 0.434 0.450 255,235 0.4425 1.82%
2023-07-11 0 0.550 0.540 0.550 0.530 0.550 16,000 8,680 0.5425 0.442 0.434 0.442 0.426 0.442 19,921 0.4357 0.00%
2023-07-10 0 0.550 0.530 0.550 0.530 0.550 364,000 198,970 0.5466 0.442 0.426 0.442 0.426 0.442 453,197 0.4390 -1.79%
2023-07-07 0 0.560 0.510 0.560 0.510 0.560 115,000 59,870 0.5206 0.450 0.410 0.450 0.410 0.450 143,180 0.4181 0.00%
2023-07-06 0 0.560 0.520 0.560 0.540 0.560 81,000 43,760 0.5402 0.450 0.418 0.450 0.434 0.450 100,849 0.4339 0.00%
2023-07-05 0 0.560 0.530 0.560 - - 0 0 - 0.450 0.426 0.450 - - 0 - -1.75%
2023-07-04 0 0.570 0.560 0.570 0.540 0.570 722,000 398,600 0.5521 0.458 0.450 0.458 0.434 0.458 898,924 0.4434 5.56%
2023-07-03 0 0.540 0.540 0.550 0.510 0.540 1,107,000 587,780 0.5310 0.434 0.434 0.442 0.410 0.434 1,378,267 0.4265 3.85%
2023-06-30 0 0.520 0.500 0.520 0.495 0.520 51,000 26,005 0.5099 0.418 0.402 0.418 0.398 0.418 63,497 0.4095 0.00%
2023-06-29 0 0.520 0.500 0.520 0.500 0.520 11,000 5,600 0.5091 0.418 0.402 0.418 0.402 0.418 13,696 0.4089 1.96%
2023-06-28 0 0.510 0.500 0.520 - - 0 0 - 0.410 0.402 0.418 - - 0 - 0.00%
2023-06-27 0 0.510 0.500 0.520 0.495 0.520 11,000 5,545 0.5041 0.410 0.402 0.418 0.398 0.418 13,696 0.4049 0.00%
2023-06-26 0 0.510 0.500 0.520 0.490 0.520 263,000 134,050 0.5097 0.410 0.402 0.418 0.394 0.418 327,447 0.4094 0.00%
2023-06-23 0 0.510 0.485 0.510 0.485 0.510 84,000 41,350 0.4923 0.410 0.390 0.410 0.390 0.410 104,584 0.3954 2.00%
2023-06-21 0 0.500 0.490 0.500 0.490 0.500 22,000 10,890 0.4950 0.402 0.394 0.402 0.394 0.402 27,391 0.3976 -1.96%
2023-06-20 0 0.510 0.495 0.510 0.495 0.510 203,000 101,830 0.5016 0.410 0.398 0.410 0.398 0.410 252,745 0.4029 0.00%
2023-06-19 0 0.510 0.490 0.510 0.490 0.510 156,000 76,640 0.4913 0.410 0.394 0.410 0.394 0.410 194,227 0.3946 0.00%
2023-06-16 0 0.510 0.490 0.510 0.490 0.520 1,238,000 619,690 0.5006 0.410 0.394 0.410 0.394 0.418 1,541,368 0.4020 -1.92%
2023-06-15 0 0.520 0.510 0.520 0.495 0.550 2,017,000 1,025,345 0.5084 0.418 0.410 0.418 0.398 0.442 2,511,260 0.4083 -3.70%
2023-06-14 0 0.540 0.540 0.560 - - 0 0 - 0.434 0.434 0.450 - - 0 - 0.00%
2023-06-13 0 0.540 0.540 0.560 0.530 0.530 25,000 13,420 0.5368 0.434 0.434 0.450 0.426 0.426 31,126 0.4311 1.89%
2023-06-12 0 0.530 0.530 0.560 0.530 0.560 52,000 29,060 0.5588 0.426 0.426 0.450 0.426 0.450 64,742 0.4489 -3.64%
2023-06-09 0 0.550 0.530 0.550 0.550 0.550 550,000 302,500 0.5500 0.442 0.426 0.442 0.442 0.442 684,776 0.4418 1.85%
2023-06-08 0 0.540 0.540 0.560 - - 0 0 - 0.434 0.434 0.450 - - 0 - 0.00%
2023-06-07 0 0.540 0.530 0.540 - - 0 0 - 0.434 0.426 0.434 - - 0 - 0.00%
2023-06-06 0 0.540 0.530 0.540 0.540 0.540 1,000 540 0.5400 0.434 0.426 0.434 0.434 0.434 1,245 0.4337 0.00%
2023-06-05 0 0.540 0.540 0.560 0.540 0.570 18,000 10,230 0.5683 0.434 0.434 0.450 0.434 0.458 22,411 0.4565 -3.57%
2023-06-02 0 0.560 0.530 0.560 0.550 0.560 174,000 96,700 0.5557 0.450 0.426 0.450 0.442 0.450 216,638 0.4464 3.70%
2023-06-01 0 0.540 0.530 0.550 0.510 0.550 107,000 58,090 0.5429 0.434 0.426 0.442 0.410 0.442 133,220 0.4360 0.00%
2023-05-31 0 0.540 0.510 0.540 0.520 0.540 484,000 255,560 0.5280 0.434 0.410 0.434 0.418 0.434 602,603 0.4241 0.00%
2023-05-30 0 0.540 0.530 0.550 0.540 0.560 562,000 307,210 0.5466 0.434 0.426 0.442 0.434 0.450 699,716 0.4390 -1.82%
2023-05-29 0 0.550 0.520 0.550 0.520 0.550 7,697,000 4,039,700 0.5248 0.442 0.418 0.442 0.418 0.442 9,583,127 0.4215 5.77%
2023-05-25 0 0.520 0.520 0.530 0.520 0.550 117,000 63,840 0.5456 0.418 0.418 0.426 0.418 0.442 145,671 0.4382 -3.70%
2023-05-24 0 0.540 0.520 0.540 0.510 0.540 503,000 266,060 0.5289 0.434 0.418 0.434 0.410 0.434 626,259 0.4248 1.89%
2023-05-23 0 0.530 0.520 0.540 0.510 0.550 346,000 180,660 0.5221 0.426 0.418 0.434 0.410 0.442 430,786 0.4194 0.00%
2023-05-22 0 0.530 0.520 0.530 0.495 0.530 253,000 134,005 0.5297 0.426 0.418 0.426 0.398 0.426 314,997 0.4254 3.92%
2023-05-19 0 0.510 0.510 0.520 0.510 0.530 202,000 105,360 0.5216 0.410 0.410 0.418 0.410 0.426 251,500 0.4189 2.00%
2023-05-18 0 0.500 0.500 0.510 0.490 0.520 763,000 383,030 0.5020 0.402 0.402 0.410 0.394 0.418 949,971 0.4032 3.09%
2023-05-17 0 0.485 0.485 0.500 0.485 0.500 102,000 50,970 0.4997 0.390 0.390 0.402 0.390 0.402 126,995 0.4014 -3.00%
2023-05-16 0 0.500 0.495 0.500 0.485 0.510 456,000 228,760 0.5017 0.402 0.398 0.402 0.390 0.410 567,741 0.4029 4.17%
2023-05-15 0 0.480 0.480 0.510 0.480 0.520 1,299,000 640,260 0.4929 0.386 0.386 0.410 0.386 0.418 1,617,316 0.3959 -9.43%
2023-05-12 0 0.530 0.510 0.530 - - 0 0 - 0.426 0.410 0.426 - - 0 - -1.85%
2023-05-11 0 0.540 0.520 0.550 0.530 0.550 355,000 190,160 0.5357 0.434 0.418 0.442 0.426 0.442 441,992 0.4302 1.89%
2023-05-10 0 0.530 0.510 0.530 0.510 0.530 288,000 151,100 0.5247 0.426 0.410 0.426 0.410 0.426 358,574 0.4214 1.92%
2023-05-09 0 0.520 0.520 0.530 0.520 0.520 592,000 307,840 0.5200 0.418 0.418 0.426 0.418 0.418 737,068 0.4177 -5.45%
2023-05-08 0 0.550 0.530 0.550 0.520 0.550 511,000 267,180 0.5229 0.442 0.426 0.442 0.418 0.442 636,219 0.4199 7.84%
2023-05-05 0 0.510 0.500 0.550 - - 0 0 - 0.410 0.402 0.442 - - 0 - 0.00%
2023-05-04 0 0.510 0.510 0.550 0.510 0.520 210,000 105,050 0.5002 0.410 0.410 0.442 0.410 0.418 261,460 0.4018 2.00%
2023-05-03 0 0.500 0.500 0.520 0.500 0.510 130,000 66,280 0.5098 0.402 0.402 0.418 0.402 0.410 161,856 0.4095 -1.96%
2023-05-02 0 0.510 0.520 0.550 0.510 0.520 45,000 23,380 0.5196 0.410 0.418 0.442 0.410 0.418 56,027 0.4173 -1.92%
2023-04-28 0 0.520 0.510 0.530 0.510 0.520 65,000 33,650 0.5177 0.418 0.410 0.426 0.410 0.418 80,928 0.4158 1.96%
2023-04-27 0 0.510 0.500 0.540 0.500 0.510 26,000 13,230 0.5088 0.410 0.402 0.434 0.402 0.410 32,371 0.4087 0.00%
2023-04-26 0 0.510 0.510 0.520 0.510 0.520 34,000 17,440 0.5129 0.410 0.410 0.418 0.410 0.418 42,332 0.4120 -1.92%
2023-04-25 0 0.520 0.510 0.550 0.510 0.520 72,000 37,420 0.5197 0.418 0.410 0.442 0.410 0.418 89,643 0.4174 0.00%
2023-04-24 0 0.520 0.500 0.520 0.510 0.520 143,000 73,260 0.5123 0.418 0.402 0.418 0.410 0.418 178,042 0.4115 0.00%
2023-04-21 0 0.520 0.495 0.520 - - 0 0 - 0.418 0.398 0.418 - - 0 - 0.00%
2023-04-20 0 0.520 0.500 0.520 0.495 0.520 1,110,000 555,520 0.5005 0.418 0.402 0.418 0.398 0.418 1,382,002 0.4020 -1.89%
2023-04-19 0 0.530 0.520 0.540 0.500 0.530 1,324,000 671,820 0.5074 0.426 0.418 0.434 0.402 0.426 1,648,442 0.4075 1.92%
2023-04-18 0 0.520 0.520 0.560 0.520 0.520 31,000 16,120 0.5200 0.418 0.418 0.450 0.418 0.418 38,596 0.4177 0.00%
2023-04-17 0 0.520 0.540 0.550 0.520 0.550 21,000 11,520 0.5486 0.418 0.434 0.442 0.418 0.442 26,146 0.4406 -8.77%
2023-04-14 0 0.570 0.550 0.570 0.530 0.570 21,000 11,550 0.5500 0.458 0.442 0.458 0.426 0.458 26,146 0.4418 1.79%
2023-04-13 0 0.560 0.520 0.560 0.560 0.560 2,000 1,120 0.5600 0.450 0.418 0.450 0.450 0.450 2,490 0.4498 0.00%
2023-04-12 0 0.560 0.520 0.560 - - 0 0 - 0.450 0.418 0.450 - - 0 - 0.00%
2023-04-11 0 0.560 0.520 0.560 0.510 0.560 176,000 92,710 0.5268 0.450 0.418 0.450 0.410 0.450 219,128 0.4231 7.69%
2023-04-06 0 0.520 0.520 0.530 0.510 0.540 503,000 263,190 0.5232 0.418 0.418 0.426 0.410 0.434 626,259 0.4203 -5.45%
2023-04-04 0 0.550 0.530 0.550 0.475 0.560 973,000 500,045 0.5139 0.442 0.426 0.442 0.382 0.450 1,211,431 0.4128 -3.51%
2023-04-03 0 0.570 0.530 0.570 0.560 0.570 252,000 142,440 0.5652 0.458 0.426 0.458 0.450 0.458 313,752 0.4540 5.56%
2023-03-31 0 0.540 0.540 0.580 0.540 0.540 22,000 11,880 0.5400 0.434 0.434 0.466 0.434 0.434 27,391 0.4337 0.00%
2023-03-30 0 0.540 0.540 0.560 0.540 0.560 45,000 24,820 0.5516 0.434 0.434 0.450 0.434 0.450 56,027 0.4430 -3.57%
2023-03-29 0 0.560 0.540 0.560 0.540 0.560 43,000 23,840 0.5544 0.450 0.434 0.450 0.434 0.450 53,537 0.4453 -3.45%
2023-03-28 0 0.580 0.550 0.580 - - 0 0 - 0.466 0.442 0.466 - - 0 - -3.33%
2023-03-27 0 0.600 0.550 0.600 0.520 0.600 479,000 262,460 0.5479 0.482 0.442 0.482 0.418 0.482 596,378 0.4401 7.14%
2023-03-24 0 0.560 0.550 0.560 0.560 0.560 28,000 15,680 0.5600 0.450 0.442 0.450 0.450 0.450 34,861 0.4498 -1.75%
2023-03-23 0 0.570 0.560 0.570 0.560 0.570 72,000 41,020 0.5697 0.458 0.450 0.458 0.450 0.458 89,643 0.4576 0.00%
2023-03-22 0 0.570 0.560 0.570 0.570 0.580 62,000 35,540 0.5732 0.458 0.450 0.458 0.458 0.466 77,193 0.4604 -3.39%
2023-03-21 0 0.590 0.580 0.600 - - 0 0 - 0.474 0.466 0.482 - - 0 - 0.00%
2023-03-20 0 0.590 0.570 0.590 - - 0 0 - 0.474 0.458 0.474 - - 0 - 0.00%
2023-03-17 0 0.590 0.550 0.590 - - 0 0 - 0.474 0.442 0.474 - - 0 - 0.00%
2023-03-16 0 0.590 0.550 0.590 - - 0 0 - 0.474 0.442 0.474 - - 0 - 0.00%
2023-03-15 0 0.590 0.550 0.590 0.550 0.590 18,000 10,350 0.5750 0.474 0.442 0.474 0.442 0.474 22,411 0.4618 3.51%
2023-03-14 0 0.570 0.550 0.570 0.540 0.600 392,000 222,730 0.5682 0.458 0.442 0.458 0.434 0.482 488,058 0.4564 0.00%
2023-03-13 0 0.570 0.560 0.570 0.560 0.570 472,000 267,700 0.5672 0.458 0.450 0.458 0.450 0.458 587,662 0.4555 -3.39%
2023-03-10 0 0.590 0.560 0.590 0.560 0.590 142,000 80,270 0.5653 0.474 0.450 0.474 0.450 0.474 176,797 0.4540 0.00%
2023-03-09 0 0.590 0.580 0.590 0.580 0.590 1,163,000 685,920 0.5898 0.474 0.466 0.474 0.466 0.474 1,447,990 0.4737 -1.67%
2023-03-08 0 0.600 0.590 0.600 0.590 0.600 130,000 77,980 0.5998 0.482 0.474 0.482 0.474 0.482 161,856 0.4818 -3.23%
2023-03-07 0 0.620 0.590 0.630 - - 0 0 - 0.498 0.474 0.506 - - 0 - 0.00%
2023-03-06 0 0.620 0.590 0.620 - - 0 0 - 0.498 0.474 0.498 - - 0 - 0.00%
2023-03-03 0 0.620 0.590 0.630 - - 0 0 - 0.498 0.474 0.506 - - 0 - 0.00%
2023-03-02 0 0.620 0.600 0.620 0.590 0.620 1,948,000 1,165,820 0.5985 0.498 0.482 0.498 0.474 0.498 2,425,352 0.4807 3.33%
2023-03-01 0 0.600 0.590 0.600 0.590 0.610 1,691,000 1,015,580 0.6006 0.482 0.474 0.482 0.474 0.490 2,105,375 0.4824 -4.76%
2023-02-28 0 0.630 0.610 0.630 - - 0 0 - 0.506 0.490 0.506 - - 0 - 0.00%
2023-02-27 0 0.630 0.610 0.630 0.630 0.630 40,000 25,200 0.6300 0.506 0.490 0.506 0.506 0.506 49,802 0.5060 0.00%
2023-02-24 0 0.630 0.610 0.630 - - 0 0 - 0.506 0.490 0.506 - - 0 - 0.00%
2023-02-23 0 0.630 0.610 0.630 0.610 0.630 175,000 106,830 0.6105 0.506 0.490 0.506 0.490 0.506 217,883 0.4903 0.00%
2023-02-22 0 0.630 0.620 0.640 0.610 0.630 155,000 95,750 0.6177 0.506 0.498 0.514 0.490 0.506 192,982 0.4962 0.00%
2023-02-21 0 0.630 0.620 0.640 0.630 0.640 57,000 36,380 0.6382 0.506 0.498 0.514 0.506 0.514 70,968 0.5126 1.61%
2023-02-20 0 0.620 0.620 0.640 0.620 0.640 80,011 50,927 0.6365 0.498 0.498 0.514 0.498 0.514 99,617 0.5112 0.00%
2023-02-17 0 0.620 0.610 0.630 0.600 0.620 234,000 144,620 0.6180 0.498 0.490 0.506 0.482 0.498 291,341 0.4964 1.64%
2023-02-16 0 0.610 0.600 0.610 0.600 0.620 123,000 75,160 0.6111 0.490 0.482 0.490 0.482 0.498 153,141 0.4908 -1.61%
2023-02-15 0 0.620 0.600 0.620 - - 4,000 2,480 0.6200 0.498 0.482 0.498 - - 4,980 0.4980 0.00%
2023-02-14 0 0.620 0.610 0.630 0.620 0.620 30,000 18,600 0.6200 0.498 0.490 0.506 0.498 0.498 37,351 0.4980 3.33%
2023-02-13 0 0.600 0.600 0.620 0.600 0.620 32,000 19,800 0.6188 0.482 0.482 0.498 0.482 0.498 39,842 0.4970 0.00%
2023-02-10 0 0.600 0.590 0.620 0.580 0.600 345,000 203,730 0.5905 0.482 0.474 0.498 0.466 0.482 429,541 0.4743 0.00%
2023-02-09 0 0.600 0.600 0.620 0.580 0.600 244,000 146,280 0.5995 0.482 0.482 0.498 0.466 0.482 303,791 0.4815 0.00%
2023-02-08 0 0.600 0.600 0.630 0.600 0.630 105,000 63,090 0.6009 0.482 0.482 0.506 0.482 0.506 130,730 0.4826 0.00%
2023-02-07 0 0.600 0.600 0.630 - - 0 0 - 0.482 0.482 0.506 - - 0 - 0.00%
2023-02-06 0 0.600 0.600 0.620 0.600 0.610 142,000 85,920 0.6051 0.482 0.482 0.498 0.482 0.490 176,797 0.4860 -4.76%
2023-02-03 0 0.630 0.630 0.660 0.630 0.670 8,000 5,240 0.6550 0.506 0.506 0.530 0.506 0.538 9,960 0.5261 -4.55%
2023-02-02 0 0.660 0.660 0.670 0.640 0.680 381,661 253,876 0.6652 0.530 0.530 0.538 0.514 0.546 475,186 0.5343 -1.49%
2023-02-01 0 0.670 0.630 0.670 0.630 0.670 122,000 80,380 0.6589 0.538 0.506 0.538 0.506 0.538 151,896 0.5292 8.06%
2023-01-31 0 0.620 0.610 0.650 - - 0 0 - 0.498 0.490 0.522 - - 0 - 0.00%
2023-01-30 0 0.620 0.620 0.640 0.620 0.640 232,000 145,840 0.6286 0.498 0.498 0.514 0.498 0.514 288,851 0.5049 -1.59%
2023-01-27 0 0.630 0.600 0.630 0.610 0.630 192,000 119,100 0.6203 0.506 0.482 0.506 0.490 0.506 239,049 0.4982 5.00%
2023-01-26 0 0.600 0.600 0.610 0.600 0.630 99,000 60,500 0.6111 0.482 0.482 0.490 0.482 0.506 123,260 0.4908 -1.64%
2023-01-20 0 0.610 0.600 0.610 0.600 0.620 523,000 316,030 0.6043 0.490 0.482 0.490 0.482 0.498 651,160 0.4853 0.00%
2023-01-19 0 0.610 0.610 0.620 0.600 0.620 198,000 121,210 0.6122 0.490 0.490 0.498 0.482 0.498 246,519 0.4917 0.00%
2023-01-18 0 0.610 0.610 0.620 0.600 0.620 468,000 283,730 0.6063 0.490 0.490 0.498 0.482 0.498 582,682 0.4869 1.67%
2023-01-17 0 0.600 0.600 0.610 0.570 0.600 580,000 342,880 0.5912 0.482 0.482 0.490 0.458 0.482 722,127 0.4748 5.26%
2023-01-16 0 0.570 0.560 0.590 0.560 0.590 105,000 60,910 0.5801 0.458 0.450 0.474 0.450 0.474 130,730 0.4659 1.79%
2023-01-13 0 0.560 0.560 0.570 0.560 0.570 48,000 26,990 0.5623 0.450 0.450 0.458 0.450 0.458 59,762 0.4516 0.00%
2023-01-12 0 0.560 0.550 0.560 - - 0 0 - 0.450 0.442 0.450 - - 0 - 0.00%
2023-01-11 0 0.560 0.550 0.560 0.540 0.560 579,000 321,000 0.5544 0.450 0.442 0.450 0.434 0.450 720,882 0.4453 7.69%
2023-01-10 0 0.520 0.520 0.530 0.510 0.620 13,077,000 7,228,830 0.5528 0.418 0.418 0.426 0.410 0.498 16,281,481 0.4440 -14.75%
2023-01-09 0 0.610 0.610 0.670 - - 0 0 - 0.490 0.490 0.538 - - 0 - 0.00%
2023-01-06 0 0.610 0.610 0.660 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2023-01-05 0 0.610 0.610 0.650 0.610 0.650 147,000 93,260 0.6344 0.490 0.490 0.522 0.490 0.522 183,022 0.5096 0.00%
2023-01-04 0 0.610 0.600 0.650 0.630 0.650 60,000 38,180 0.6363 0.490 0.482 0.522 0.506 0.522 74,703 0.5111 -3.17%
2023-01-03 0 0.630 0.570 0.630 - - 0 0 - 0.506 0.458 0.506 - - 0 - 0.00%
2022-12-30 0 0.630 0.610 0.630 - - 0 0 - 0.506 0.490 0.506 - - 0 - 0.00%
2022-12-29 0 0.630 0.570 0.630 0.620 0.630 8,000 4,970 0.6213 0.506 0.458 0.506 0.498 0.506 9,960 0.4990 1.61%
2022-12-28 0 0.620 0.600 0.630 0.580 0.620 23,000 13,880 0.6035 0.498 0.482 0.506 0.466 0.498 28,636 0.4847 1.64%
2022-12-23 0 0.610 0.570 0.630 - - 0 0 - 0.490 0.458 0.506 - - 0 - 0.00%
2022-12-22 0 0.610 0.600 0.610 0.570 0.610 34,000 20,700 0.6088 0.490 0.482 0.490 0.458 0.490 42,332 0.4890 0.00%
2022-12-21 0 0.610 0.610 0.630 0.580 0.660 1,496,000 881,180 0.5890 0.490 0.490 0.506 0.466 0.530 1,862,590 0.4731 1.67%
2022-12-20 0 0.600 0.570 0.600 0.540 0.600 3,351,000 1,864,780 0.5565 0.482 0.458 0.482 0.434 0.482 4,172,153 0.4470 1.69%
2022-12-19 0 0.590 0.570 0.590 0.530 0.620 3,843,000 2,114,870 0.5503 0.474 0.458 0.474 0.426 0.498 4,784,716 0.4420 -4.84%
2022-12-16 0 0.620 0.620 0.670 0.620 0.620 16,000 9,920 0.6200 0.498 0.498 0.538 0.498 0.498 19,921 0.4980 -1.59%
2022-12-15 0 0.630 0.630 0.700 0.630 0.640 12,000 7,660 0.6383 0.506 0.506 0.562 0.506 0.514 14,941 0.5127 -1.56%
2022-12-14 0 0.640 0.620 0.650 - - 0 0 - 0.514 0.498 0.522 - - 0 - 0.00%
2022-12-13 0 0.640 0.640 0.650 0.630 0.650 146,000 94,780 0.6492 0.514 0.514 0.522 0.506 0.522 181,777 0.5214 3.23%
2022-12-12 0 0.620 0.620 0.690 0.620 0.630 24,000 14,900 0.6208 0.498 0.498 0.554 0.498 0.506 29,881 0.4986 0.00%
2022-12-09 0 0.620 0.620 0.630 0.600 0.640 131,000 81,790 0.6244 0.498 0.498 0.506 0.482 0.514 163,101 0.5015 0.00%
2022-12-08 0 0.620 0.620 0.660 0.620 0.630 112,000 69,920 0.6243 0.498 0.498 0.530 0.498 0.506 139,445 0.5014 0.00%
2022-12-07 0 0.620 0.620 0.690 0.620 0.630 34,000 21,400 0.6294 0.498 0.498 0.554 0.498 0.506 42,332 0.5055 -1.59%
2022-12-06 0 0.630 0.630 0.690 0.610 0.630 302,000 205,240 0.6796 0.506 0.506 0.554 0.490 0.506 376,004 0.5458 -8.70%
2022-12-05 0 0.690 0.670 0.690 0.670 0.690 27,000 18,130 0.6715 0.554 0.538 0.554 0.538 0.554 33,616 0.5393 2.99%
2022-12-02 0 0.670 0.610 0.670 - - 0 0 - 0.538 0.490 0.538 - - 0 - 0.00%
2022-12-01 0 0.670 0.650 0.670 0.620 0.670 136,000 85,500 0.6287 0.538 0.522 0.538 0.498 0.538 169,326 0.5049 4.69%
2022-11-30 0 0.640 0.600 0.640 0.600 0.640 154,000 92,500 0.6006 0.514 0.482 0.514 0.482 0.514 191,737 0.4824 0.00%
2022-11-29 0 0.640 0.620 0.640 - - 0 0 - 0.514 0.498 0.514 - - 0 - -1.54%
2022-11-28 0 0.650 0.590 0.690 - - 0 0 - 0.522 0.474 0.554 - - 0 - 0.00%
2022-11-25 0 0.650 0.590 0.650 - - 0 0 - 0.522 0.474 0.522 - - 0 - 0.00%
2022-11-24 0 0.650 0.590 0.650 0.570 0.650 11,000 6,630 0.6027 0.522 0.474 0.522 0.458 0.522 13,696 0.4841 10.17%
2022-11-23 0 0.590 0.590 0.630 0.580 0.630 5,000 3,060 0.6120 0.474 0.474 0.506 0.466 0.506 6,225 0.4915 -4.84%
2022-11-22 0 0.620 0.620 0.640 - - 0 0 - 0.498 0.498 0.514 - - 0 - 0.00%
2022-11-21 0 0.620 0.620 0.630 0.620 0.620 4,000 2,480 0.6200 0.498 0.498 0.506 0.498 0.498 4,980 0.4980 -3.12%
2022-11-18 0 0.640 0.640 0.690 0.610 0.670 3,000 1,910 0.6367 0.514 0.514 0.554 0.490 0.538 3,735 0.5114 -7.25%
2022-11-17 0 0.690 0.640 0.690 - - 0 0 - 0.554 0.514 0.554 - - 0 - 0.00%
2022-11-16 0 0.690 0.610 0.690 - - 0 0 - 0.554 0.490 0.554 - - 0 - 0.00%
2022-11-15 0 0.690 0.640 0.690 0.630 0.700 158,000 99,780 0.6315 0.554 0.514 0.554 0.506 0.562 196,717 0.5072 6.15%
2022-11-14 0 0.650 0.650 0.700 0.650 0.660 66,000 42,910 0.6502 0.522 0.522 0.562 0.522 0.530 82,173 0.5222 0.00%
2022-11-11 0 0.650 0.650 0.700 0.610 0.650 197,000 125,260 0.6358 0.522 0.522 0.562 0.490 0.522 245,274 0.5107 0.00%
2022-11-10 0 0.650 0.610 0.650 0.610 0.650 39,000 25,270 0.6479 0.522 0.490 0.522 0.490 0.522 48,557 0.5204 0.00%
2022-11-09 0 0.650 0.640 0.650 0.600 0.650 131,000 79,750 0.6088 0.522 0.514 0.522 0.482 0.522 163,101 0.4890 -2.99%
2022-11-08 0 0.670 0.610 0.690 - - 0 0 - 0.538 0.490 0.554 - - 0 - 0.00%
2022-11-07 0 0.670 0.620 0.670 - - 0 0 - 0.538 0.498 0.538 - - 0 - 0.00%
2022-11-04 0 0.670 0.620 0.680 - - 0 0 - 0.538 0.498 0.546 - - 0 - 0.00%
2022-11-03 0 0.670 0.600 0.680 - - 0 0 - 0.538 0.482 0.546 - - 0 - 0.00%
2022-11-02 0 0.670 0.620 0.670 0.620 0.670 4,000 2,630 0.6575 0.538 0.498 0.538 0.498 0.538 4,980 0.5281 8.06%
2022-11-01 0 0.620 0.590 0.660 0.560 0.660 71,000 44,260 0.6234 0.498 0.474 0.530 0.450 0.530 88,398 0.5007 -6.06%
2022-10-31 0 0.660 0.620 0.660 0.660 0.660 2,000 1,320 0.6600 0.530 0.498 0.530 0.530 0.530 2,490 0.5301 8.20%
2022-10-28 0 0.610 0.640 0.650 0.610 0.640 61,000 38,770 0.6356 0.490 0.514 0.522 0.490 0.514 75,948 0.5105 -6.15%
2022-10-27 0 0.650 0.600 0.650 - - 0 0 - 0.522 0.482 0.522 - - 0 - 0.00%
2022-10-26 0 0.650 0.650 0.690 0.620 0.620 8,000 4,960 0.6200 0.522 0.522 0.554 0.498 0.498 9,960 0.4980 0.00%
2022-10-25 0 0.650 0.610 0.650 0.600 0.690 209,000 133,620 0.6393 0.522 0.490 0.522 0.482 0.554 260,215 0.5135 -1.52%
2022-10-24 0 0.660 0.620 0.660 - - 0 0 - 0.530 0.498 0.530 - - 0 - -1.49%
2022-10-21 0 0.670 0.640 0.670 0.620 0.670 45,000 28,540 0.6342 0.538 0.514 0.538 0.498 0.538 56,027 0.5094 -1.47%
2022-10-20 0 0.680 0.620 0.680 - - 0 0 - 0.546 0.498 0.546 - - 0 - 0.00%
2022-10-19 0 0.680 0.620 0.680 0.680 0.680 2,000 1,360 0.6800 0.546 0.498 0.546 0.546 0.546 2,490 0.5462 9.68%
2022-10-18 0 0.620 0.620 0.690 0.620 0.690 17,000 10,670 0.6276 0.498 0.498 0.554 0.498 0.554 21,166 0.5041 -6.06%
2022-10-17 0 0.660 0.620 0.660 - - 0 0 - 0.530 0.498 0.530 - - 0 - 0.00%
2022-10-14 0 0.660 0.620 0.660 0.610 0.660 8,000 5,190 0.6488 0.530 0.498 0.530 0.490 0.530 9,960 0.5211 4.76%
2022-10-13 0 0.630 0.610 0.690 - - 0 0 - 0.506 0.490 0.554 - - 0 - 0.00%
2022-10-12 0 0.630 0.630 0.690 0.580 0.690 255,000 160,430 0.6291 0.506 0.506 0.554 0.466 0.554 317,487 0.5053 0.00%
2022-10-11 0 0.630 0.580 0.630 0.560 0.630 179,000 103,990 0.5809 0.506 0.466 0.506 0.450 0.506 222,863 0.4666 3.28%
2022-10-10 0 0.610 0.570 0.690 0.560 0.690 140,000 93,340 0.6667 0.490 0.458 0.554 0.450 0.554 174,307 0.5355 -3.17%
2022-10-07 0 0.630 0.560 0.690 - - 0 0 - 0.506 0.450 0.554 - - 0 - 0.00%
2022-10-06 0 0.630 0.570 0.690 0.570 0.630 2,000 1,200 0.6000 0.506 0.458 0.554 0.458 0.506 2,490 0.4819 0.00%
2022-10-05 0 0.630 0.600 0.630 0.670 0.670 2,000 1,340 0.6700 0.506 0.482 0.506 0.538 0.538 2,490 0.5381 5.00%
2022-10-03 0 0.600 0.580 0.600 0.600 0.600 5,000 3,000 0.6000 0.482 0.466 0.482 0.482 0.482 6,225 0.4819 0.00%
2022-09-30 0 0.600 0.550 0.600 0.550 0.600 56,000 32,660 0.5832 0.482 0.442 0.482 0.442 0.482 69,723 0.4684 5.26%
2022-09-29 0 0.570 0.550 0.570 0.530 0.600 693,000 389,170 0.5616 0.458 0.442 0.458 0.426 0.482 862,818 0.4510 -5.00%
2022-09-28 0 0.600 0.600 0.610 0.580 0.650 239,000 146,510 0.6130 0.482 0.482 0.490 0.466 0.522 297,566 0.4924 -4.76%
2022-09-27 0 0.630 0.620 0.630 0.620 0.660 405,000 260,390 0.6429 0.506 0.498 0.506 0.498 0.530 504,244 0.5164 -10.00%
2022-09-26 0 0.700 0.650 0.700 - - 0 0 - 0.562 0.522 0.562 - - 0 - 0.00%
2022-09-23 0 0.700 0.650 0.700 0.640 0.700 259,000 172,330 0.6654 0.562 0.522 0.562 0.514 0.562 322,467 0.5344 0.00%
2022-09-22 0 0.700 0.660 0.700 - - 0 0 - 0.562 0.530 0.562 - - 0 - 0.00%
2022-09-21 0 0.700 0.650 0.700 0.620 0.700 130,000 84,680 0.6514 0.562 0.522 0.562 0.498 0.562 161,856 0.5232 0.00%
2022-09-20 0 0.700 0.680 0.700 0.680 0.700 6,000 4,100 0.6833 0.562 0.546 0.562 0.546 0.562 7,470 0.5488 -1.41%
2022-09-19 0 0.710 0.640 0.710 0.660 0.710 10,000 6,880 0.6880 0.570 0.514 0.570 0.530 0.570 12,450 0.5526 2.90%
2022-09-16 0 0.690 0.690 0.700 0.690 0.690 23,000 15,870 0.6900 0.554 0.554 0.562 0.554 0.554 28,636 0.5542 0.00%
2022-09-15 0 0.690 0.690 0.710 0.690 0.740 22,000 15,930 0.7241 0.554 0.554 0.570 0.554 0.594 27,391 0.5816 2.99%
2022-09-14 0 0.670 0.660 0.670 0.660 0.680 158,000 106,380 0.6733 0.538 0.530 0.538 0.530 0.546 196,717 0.5408 -1.47%
2022-09-13 0 0.680 0.670 0.680 0.640 0.700 285,000 194,890 0.6838 0.546 0.538 0.546 0.514 0.562 354,838 0.5492 -4.23%
2022-09-09 0 0.710 0.690 0.710 0.680 0.720 518,000 365,210 0.7050 0.570 0.554 0.570 0.546 0.578 644,934 0.5663 -1.39%
2022-09-08 0 0.720 0.720 0.730 0.680 0.730 578,881 406,690 0.7025 0.578 0.578 0.586 0.546 0.586 720,734 0.5643 -5.26%
2022-09-07 0 0.760 0.720 0.770 - - 0 0 - 0.610 0.578 0.618 - - 0 - 0.00%
2022-09-06 0 0.760 0.730 0.760 0.700 0.780 494,000 352,990 0.7146 0.610 0.586 0.610 0.562 0.626 615,053 0.5739 0.00%
2022-09-05 0 0.760 0.740 0.760 0.740 0.780 77,000 57,390 0.7453 0.610 0.594 0.610 0.594 0.626 95,869 0.5986 0.00%
2022-09-02 0 0.760 0.750 0.760 0.750 0.790 557,000 427,130 0.7668 0.610 0.602 0.610 0.602 0.635 693,491 0.6159 -5.00%
2022-09-01 0 0.800 0.780 0.800 0.780 0.850 17,000 13,650 0.8029 0.643 0.626 0.643 0.626 0.683 21,166 0.6449 -1.23%
2022-08-31 0 0.810 0.780 0.810 0.810 0.810 10,000 8,100 0.8100 0.651 0.626 0.651 0.651 0.651 12,450 0.6506 1.25%
2022-08-30 0 0.800 0.760 0.800 0.760 0.800 83,000 64,230 0.7739 0.643 0.610 0.643 0.610 0.643 103,339 0.6215 1.27%
2022-08-29 0 0.790 0.770 0.790 0.760 0.790 33,000 26,030 0.7888 0.635 0.618 0.635 0.610 0.635 41,087 0.6335 -1.25%
2022-08-26 0 0.800 0.770 0.800 0.770 0.800 40,000 30,920 0.7730 0.643 0.618 0.643 0.618 0.643 49,802 0.6209 -1.23%
2022-08-25 0 0.810 0.790 0.810 0.800 0.810 50,000 40,010 0.8002 0.651 0.635 0.651 0.643 0.651 62,252 0.6427 -1.22%
2022-08-24 0 0.820 0.770 0.810 0.800 0.830 42,000 33,660 0.8014 0.659 0.618 0.651 0.643 0.667 52,292 0.6437 1.23%
2022-08-23 0 0.810 0.790 0.810 0.760 0.860 263,000 213,420 0.8115 0.651 0.635 0.651 0.610 0.691 327,447 0.6518 1.25%
2022-08-22 0 0.800 0.750 0.810 - - 0 0 - 0.643 0.602 0.651 - - 0 - 0.00%
2022-08-19 0 0.800 0.770 0.800 - - 0 0 - 0.643 0.618 0.643 - - 0 - -1.23%
2022-08-18 0 0.810 0.780 0.810 0.780 0.810 45,000 35,240 0.7831 0.651 0.626 0.651 0.626 0.651 56,027 0.6290 3.85%
2022-08-17 0 0.780 0.760 0.780 0.730 0.820 230,000 176,920 0.7692 0.626 0.610 0.626 0.586 0.659 286,361 0.6178 -1.27%
2022-08-16 0 0.790 0.770 0.790 - - 0 0 - 0.635 0.618 0.635 - - 0 - -2.47%
2022-08-15 0 0.810 0.780 0.810 0.780 0.820 60,000 48,830 0.8138 0.651 0.626 0.651 0.626 0.659 74,703 0.6537 -1.22%
2022-08-12 0 0.820 0.800 0.820 0.800 0.830 43,000 34,500 0.8023 0.659 0.643 0.659 0.643 0.667 53,537 0.6444 -1.20%
2022-08-11 0 0.830 0.780 0.830 - - 0 0 - 0.667 0.626 0.667 - - 0 - 0.00%
2022-08-10 0 0.830 0.780 0.840 0.790 0.850 353,000 288,500 0.8173 0.667 0.626 0.675 0.635 0.683 439,502 0.6564 10.67%
2022-08-09 0 0.750 0.750 0.790 0.750 0.790 5,000 3,910 0.7820 0.602 0.602 0.635 0.602 0.635 6,225 0.6281 -5.06%
2022-08-08 0 0.790 0.740 0.790 0.760 0.790 3,000 2,310 0.7700 0.635 0.594 0.635 0.610 0.635 3,735 0.6185 3.95%
2022-08-05 0 0.760 0.740 0.760 - - 0 0 - 0.610 0.594 0.610 - - 0 - 0.00%
2022-08-04 0 0.760 0.750 0.790 - - 0 0 - 0.610 0.602 0.635 - - 0 - 0.00%
2022-08-03 0 0.760 0.760 0.780 0.760 0.760 2,000 1,520 0.7600 0.610 0.610 0.626 0.610 0.610 2,490 0.6104 -3.80%
2022-08-02 0 0.790 0.770 0.790 0.750 0.790 129,000 98,620 0.7645 0.635 0.618 0.635 0.602 0.635 160,611 0.6140 2.60%
2022-08-01 0 0.770 0.760 0.790 0.770 0.790 137,000 107,510 0.7847 0.618 0.610 0.635 0.618 0.635 170,571 0.6303 -2.53%
2022-07-29 0 0.790 0.760 0.800 - - 0 0 - 0.635 0.610 0.643 - - 0 - 0.00%
2022-07-28 0 0.790 0.770 0.790 0.780 0.800 201,000 160,030 0.7962 0.635 0.618 0.635 0.626 0.643 250,254 0.6395 0.00%
2022-07-27 0 0.790 0.770 0.790 0.770 0.790 6,000 4,660 0.7767 0.635 0.618 0.635 0.618 0.635 7,470 0.6238 -1.25%
2022-07-26 0 0.800 0.770 0.800 0.760 0.800 33,000 26,150 0.7924 0.643 0.618 0.643 0.610 0.643 41,087 0.6365 1.27%
2022-07-25 0 0.790 0.770 0.810 0.790 0.790 4,000 3,160 0.7900 0.635 0.618 0.651 0.635 0.635 4,980 0.6345 0.00%
2022-07-22 0 0.790 0.770 0.790 0.770 0.790 44,000 33,960 0.7718 0.635 0.618 0.635 0.618 0.635 54,782 0.6199 -1.25%
2022-07-21 0 0.800 0.780 0.810 0.800 0.800 6,000 4,800 0.8000 0.643 0.626 0.651 0.643 0.643 7,470 0.6425 -1.23%
2022-07-20 0 0.810 0.770 0.810 0.800 0.810 3,000 2,410 0.8033 0.651 0.618 0.651 0.643 0.651 3,735 0.6452 1.25%
2022-07-19 0 0.800 0.790 0.810 0.780 0.800 132,000 104,860 0.7944 0.643 0.635 0.651 0.626 0.643 164,346 0.6380 0.00%
2022-07-18 0 0.800 0.760 0.800 0.760 0.800 76,000 58,580 0.7708 0.643 0.610 0.643 0.610 0.643 94,624 0.6191 1.27%
2022-07-15 0 0.790 0.770 0.800 0.780 0.800 113,000 89,310 0.7904 0.635 0.618 0.643 0.626 0.643 140,690 0.6348 -1.25%
2022-07-14 0 0.800 0.760 0.800 0.750 0.810 248,000 191,570 0.7725 0.643 0.610 0.643 0.602 0.651 308,772 0.6204 0.00%
2022-07-13 0 0.800 0.790 0.800 - - 0 0 - 0.643 0.635 0.643 - - 0 - -2.44%
2022-07-12 0 0.820 0.800 0.820 0.810 0.820 61,000 49,420 0.8102 0.659 0.643 0.659 0.651 0.659 75,948 0.6507 -1.20%
2022-07-11 0 0.830 0.800 0.830 0.770 0.830 511,000 401,450 0.7856 0.667 0.643 0.667 0.618 0.667 636,219 0.6310 -1.19%
2022-07-08 0 0.840 0.810 0.840 - - 0 0 - 0.675 0.651 0.675 - - 0 - -2.33%
2022-07-07 0 0.860 0.850 0.860 0.830 0.870 438,000 374,270 0.8545 0.691 0.683 0.691 0.667 0.699 545,331 0.6863 -1.15%
2022-07-06 0 0.870 0.820 0.870 0.800 0.880 1,208,000 1,007,430 0.8340 0.699 0.659 0.699 0.643 0.707 1,504,017 0.6698 7.41%
2022-07-05 0 0.810 0.790 0.810 0.780 0.810 18,000 14,350 0.7972 0.651 0.635 0.651 0.626 0.651 22,411 0.6403 2.53%
2022-07-04 0 0.790 0.790 0.800 0.750 0.800 287,526 226,812 0.7888 0.635 0.635 0.643 0.602 0.643 357,983 0.6336 2.60%
2022-06-30 0 0.770 0.770 0.790 0.750 0.800 402,000 313,190 0.7791 0.618 0.618 0.635 0.602 0.643 500,509 0.6257 1.32%
2022-06-29 0 0.760 0.750 0.770 0.760 0.760 88,000 66,880 0.7600 0.610 0.602 0.618 0.610 0.610 109,564 0.6104 0.00%
2022-06-28 0 0.760 0.750 0.760 0.740 0.790 497,000 370,620 0.7457 0.610 0.602 0.610 0.594 0.635 618,788 0.5989 -1.30%
2022-06-27 0 0.770 0.750 0.770 0.740 0.780 277,000 207,660 0.7497 0.618 0.602 0.618 0.594 0.626 344,878 0.6021 4.05%
2022-06-24 0 0.740 0.740 0.790 0.740 0.800 204,000 159,310 0.7809 0.594 0.594 0.635 0.594 0.643 253,990 0.6272 -3.90%
2022-06-23 0 0.770 0.750 0.770 0.730 0.770 194,900 143,894 0.7383 0.618 0.602 0.618 0.586 0.618 242,660 0.5930 5.48%
2022-06-22 0 0.730 0.730 0.740 0.730 0.740 162,000 119,270 0.7362 0.586 0.586 0.594 0.586 0.594 201,698 0.5913 -1.35%
2022-06-21 0 0.740 0.730 0.750 0.730 0.750 696,000 509,720 0.7324 0.594 0.586 0.602 0.586 0.602 866,553 0.5882 -1.33%
2022-06-20 0 0.750 0.750 0.760 0.730 0.750 242,000 180,040 0.7440 0.602 0.602 0.610 0.586 0.602 301,301 0.5975 0.00%
2022-06-17 0 0.750 0.730 0.750 0.730 0.760 522,000 381,520 0.7309 0.602 0.586 0.602 0.586 0.610 649,915 0.5870 -1.32%
2022-06-16 0 0.760 0.730 0.760 - - 1,000 760 0.7600 0.610 0.586 0.610 - - 1,245 0.6104 0.00%
2022-06-15 0 0.760 0.750 0.760 0.750 0.760 18,000 13,670 0.7594 0.610 0.602 0.610 0.602 0.610 22,411 0.6100 0.00%
2022-06-14 0 0.760 0.730 0.760 0.730 0.770 338,000 252,200 0.7462 0.610 0.586 0.610 0.586 0.618 420,826 0.5993 -1.30%
2022-06-13 0 0.770 0.750 0.770 0.740 0.780 239,000 180,240 0.7541 0.618 0.602 0.618 0.594 0.626 297,566 0.6057 0.00%
2022-06-10 0 0.770 0.770 0.780 0.770 0.770 187,000 143,990 0.7700 0.618 0.618 0.626 0.618 0.618 232,824 0.6185 -1.28%
2022-06-09 0 0.780 0.770 0.780 0.780 0.780 243,000 189,540 0.7800 0.626 0.618 0.626 0.626 0.626 302,546 0.6265 0.00%
2022-06-08 0 0.780 0.770 0.780 0.770 0.790 136,000 106,100 0.7801 0.626 0.618 0.626 0.618 0.635 169,326 0.6266 1.30%
2022-06-07 0 0.770 0.770 0.780 0.770 0.770 80,000 61,600 0.7700 0.618 0.618 0.626 0.618 0.618 99,604 0.6185 -1.28%
2022-06-06 0 0.780 0.760 0.780 0.760 0.780 41,000 31,260 0.7624 0.626 0.610 0.626 0.610 0.626 51,047 0.6124 0.00%
2022-06-02 0 0.780 0.780 0.790 0.770 0.790 33,000 25,640 0.7770 0.626 0.626 0.635 0.618 0.635 41,087 0.6240 -2.50%
2022-06-01 0 0.800 0.780 0.800 0.790 0.800 24,000 19,000 0.7917 0.643 0.626 0.643 0.635 0.643 29,881 0.6359 0.00%
2022-05-31 0 0.800 0.790 0.800 - - 0 0 - 0.643 0.635 0.643 - - 0 - 0.00%
2022-05-30 0 0.800 0.790 0.800 0.790 0.800 25,000 19,770 0.7908 0.643 0.635 0.643 0.635 0.643 31,126 0.6352 0.00%
2022-05-27 0 0.800 0.780 0.800 0.780 0.800 24,000 18,900 0.7875 0.643 0.626 0.643 0.626 0.643 29,881 0.6325 1.27%
2022-05-26 0 0.790 0.790 0.800 0.770 0.800 91,000 70,760 0.7776 0.635 0.635 0.643 0.618 0.643 113,299 0.6245 -2.47%
2022-05-25 0 0.810 0.790 0.810 0.800 0.810 3,000 2,390 0.7967 0.651 0.635 0.651 0.643 0.651 3,735 0.6399 3.85%
2022-05-24 0 0.780 0.780 0.800 0.780 0.800 113,000 90,160 0.7979 0.626 0.626 0.643 0.626 0.643 140,690 0.6408 -3.70%
2022-05-23 0 0.810 0.800 0.810 0.810 0.810 1,000 810 0.8100 0.651 0.643 0.651 0.651 0.651 1,245 0.6506 0.00%
2022-05-20 0 0.810 0.800 0.810 0.780 0.810 104,000 82,830 0.7964 0.651 0.643 0.651 0.626 0.651 129,485 0.6397 1.25%
2022-05-19 0 0.800 0.780 0.800 0.750 0.800 5,000 3,880 0.7760 0.643 0.626 0.643 0.602 0.643 6,225 0.6233 1.27%
2022-05-18 0 0.790 0.770 0.790 0.760 0.790 11,000 8,390 0.7627 0.635 0.618 0.635 0.610 0.635 13,696 0.6126 0.00%
2022-05-17 0 0.790 0.780 0.790 0.740 0.800 249,000 191,580 0.7694 0.635 0.626 0.635 0.594 0.643 310,017 0.6180 -1.25%
2022-05-16 0 0.800 0.790 0.800 0.770 0.800 38,000 29,980 0.7889 0.643 0.635 0.643 0.618 0.643 47,312 0.6337 0.00%
2022-05-13 0 0.800 0.790 0.800 0.790 0.820 24,000 19,240 0.8017 0.643 0.635 0.643 0.635 0.659 29,881 0.6439 0.00%
2022-05-12 0 0.800 0.760 0.800 0.760 0.800 103,000 81,070 0.7871 0.643 0.610 0.643 0.610 0.643 128,240 0.6322 -3.61%
2022-05-11 0 0.830 0.790 0.830 0.830 0.830 108,000 89,640 0.8300 0.667 0.635 0.667 0.667 0.667 134,465 0.6666 0.00%
2022-05-10 0 0.830 0.770 0.830 0.760 0.840 209,000 172,408 0.8249 0.667 0.618 0.667 0.610 0.675 260,215 0.6626 5.06%
2022-05-06 0 0.790 0.760 0.790 0.760 0.790 43,000 32,970 0.7667 0.635 0.610 0.635 0.610 0.635 53,537 0.6158 0.00%
2022-05-05 0 0.790 0.790 0.800 0.790 0.790 33,000 26,100 0.7909 0.635 0.635 0.643 0.635 0.635 41,087 0.6352 -1.25%
2022-05-04 0 0.800 0.790 0.820 - - 0 0 - 0.643 0.635 0.659 - - 0 - 0.00%
2022-05-03 0 0.800 0.790 0.800 0.800 0.800 51,000 40,800 0.8000 0.643 0.635 0.643 0.643 0.643 63,497 0.6425 -2.44%
2022-04-29 0 0.820 0.800 0.820 0.790 0.830 35,000 28,210 0.8060 0.659 0.643 0.659 0.635 0.667 43,577 0.6474 3.80%
2022-04-28 0 0.790 0.790 0.800 0.770 0.830 117,000 92,440 0.7901 0.635 0.635 0.643 0.618 0.667 145,671 0.6346 -3.66%
2022-04-27 0 0.820 0.810 0.820 0.790 0.830 137,000 109,000 0.7956 0.659 0.651 0.659 0.635 0.667 170,571 0.6390 -1.20%
2022-04-26 0 0.830 0.820 0.830 0.820 0.840 116,000 97,040 0.8366 0.667 0.659 0.667 0.659 0.675 144,425 0.6719 -1.19%
2022-04-25 0 0.840 0.820 0.840 0.790 0.860 557,000 467,260 0.8389 0.675 0.659 0.675 0.635 0.691 693,491 0.6738 3.70%
2022-04-22 0 0.810 0.810 0.820 0.810 0.830 234,019 190,314 0.8132 0.651 0.651 0.659 0.651 0.667 291,365 0.6532 -2.41%
2022-04-21 0 0.830 0.810 0.830 - - 0 0 - 0.667 0.651 0.667 - - 0 - -1.19%
2022-04-20 0 0.840 0.800 0.840 0.800 0.850 147,000 122,440 0.8329 0.675 0.643 0.675 0.643 0.683 183,022 0.6690 2.44%
2022-04-19 0 0.820 0.800 0.820 0.780 0.830 87,000 69,940 0.8039 0.659 0.643 0.659 0.626 0.667 108,319 0.6457 -1.20%
2022-04-14 0 0.830 0.820 0.830 0.810 0.850 49,000 40,710 0.8308 0.667 0.659 0.667 0.651 0.683 61,007 0.6673 0.00%
2022-04-13 0 0.830 0.800 0.830 0.830 0.830 36,000 29,880 0.8300 0.667 0.643 0.667 0.667 0.667 44,822 0.6666 -2.35%
2022-04-12 0 0.850 0.830 0.850 0.830 0.850 26,000 21,650 0.8327 0.683 0.667 0.683 0.667 0.683 32,371 0.6688 2.41%
2022-04-11 0 0.830 0.830 0.850 0.820 0.860 239,000 198,060 0.8287 0.667 0.667 0.683 0.659 0.691 297,566 0.6656 -3.49%
2022-04-08 0 0.860 0.860 0.880 0.860 0.900 745,000 667,160 0.8955 0.691 0.691 0.707 0.691 0.723 927,560 0.7193 -3.37%
2022-04-07 0 0.890 0.850 0.900 0.880 0.890 235,000 208,230 0.8861 0.715 0.683 0.723 0.707 0.715 292,586 0.7117 3.49%
2022-04-06 0 0.860 0.850 0.870 0.840 0.900 399,000 352,030 0.8823 0.691 0.683 0.699 0.675 0.723 496,774 0.7086 -1.15%
2022-04-04 0 0.870 0.850 0.880 0.840 0.900 76,000 64,350 0.8467 0.699 0.683 0.707 0.675 0.723 94,624 0.6801 -1.14%
2022-04-01 0 0.880 0.840 0.880 0.870 0.880 204,000 179,150 0.8782 0.707 0.675 0.707 0.699 0.707 253,990 0.7053 1.15%
2022-03-31 0 0.870 0.840 0.870 0.830 0.910 369,000 312,020 0.8456 0.699 0.675 0.699 0.667 0.731 459,422 0.6792 -5.43%
2022-03-30 0 0.920 0.870 0.920 0.860 0.940 167,000 148,470 0.8890 0.739 0.699 0.739 0.691 0.755 207,923 0.7141 5.75%
2022-03-29 0 0.870 0.820 0.870 0.820 0.880 43,000 37,270 0.8667 0.699 0.659 0.699 0.659 0.707 53,537 0.6962 6.10%
2022-03-28 0 0.820 0.820 0.870 0.800 0.880 447,000 368,260 0.8238 0.659 0.659 0.699 0.643 0.707 556,536 0.6617 -3.53%
2022-03-25 0 0.850 0.850 0.870 0.850 0.890 120,000 102,730 0.8561 0.683 0.683 0.699 0.683 0.715 149,406 0.6876 -2.30%
2022-03-24 0 0.870 0.860 0.870 0.860 0.890 30,000 25,980 0.8660 0.699 0.691 0.699 0.691 0.715 37,351 0.6956 2.35%
2022-03-23 0 0.850 0.850 0.870 0.800 0.900 1,141,000 951,140 0.8336 0.683 0.683 0.699 0.643 0.723 1,420,599 0.6695 -5.56%
2022-03-22 0 0.900 0.880 0.910 0.870 0.910 101,000 88,820 0.8794 0.723 0.707 0.731 0.699 0.731 125,750 0.7063 -2.17%
2022-03-21 0 0.920 0.900 0.940 0.880 0.940 148,000 133,110 0.8994 0.739 0.723 0.755 0.707 0.755 184,267 0.7224 -2.13%
2022-03-18 0 0.940 0.910 0.940 0.910 0.940 65,000 59,420 0.9142 0.755 0.731 0.755 0.731 0.755 80,928 0.7342 3.30%
2022-03-17 0 0.910 0.890 0.920 0.880 0.940 154,000 139,210 0.9040 0.731 0.715 0.739 0.707 0.755 191,737 0.7260 3.41%
2022-03-16 0 0.880 0.840 0.880 0.830 0.900 392,000 334,730 0.8539 0.707 0.675 0.707 0.667 0.723 488,058 0.6858 0.00%
2022-03-15 0 0.880 0.880 0.950 0.830 0.960 264,000 224,310 0.8497 0.707 0.707 0.763 0.667 0.771 328,692 0.6824 -1.12%
2022-03-14 0 0.890 0.860 0.900 0.860 0.890 129,000 111,100 0.8612 0.715 0.691 0.723 0.691 0.715 160,611 0.6917 -1.11%
2022-03-11 0 0.900 0.880 0.910 0.880 0.910 27,000 23,920 0.8859 0.723 0.707 0.731 0.707 0.731 33,616 0.7116 -1.10%
2022-03-10 0 0.910 0.930 0.940 0.900 0.960 41,000 37,190 0.9071 0.731 0.747 0.755 0.723 0.771 51,047 0.7285 1.11%
2022-03-09 0 0.900 0.900 0.910 0.890 0.970 23,000 20,740 0.9017 0.723 0.723 0.731 0.715 0.779 28,636 0.7243 1.12%
2022-03-08 0 0.890 0.890 0.910 0.890 0.930 44,000 39,550 0.8989 0.715 0.715 0.731 0.715 0.747 54,782 0.7220 -4.30%
2022-03-07 0 0.930 0.890 0.930 0.890 1.030 33,000 30,730 0.9312 0.747 0.715 0.747 0.715 0.827 41,087 0.7479 -2.11%
2022-03-04 0 0.950 0.910 0.950 0.910 0.950 4,000 3,720 0.9300 0.763 0.731 0.763 0.731 0.763 4,980 0.7470 0.00%
2022-03-03 0 0.950 0.930 0.950 0.940 1.000 37,000 35,210 0.9516 0.763 0.747 0.763 0.755 0.803 46,067 0.7643 1.06%
2022-03-02 0 0.940 0.910 0.940 0.910 0.940 135,000 124,020 0.9187 0.755 0.731 0.755 0.731 0.755 168,081 0.7379 0.00%
2022-03-01 0 0.940 0.930 0.940 0.940 0.970 9,000 8,500 0.9444 0.755 0.747 0.755 0.755 0.779 11,205 0.7586 1.08%
2022-02-28 0 0.930 0.920 0.930 0.900 0.980 521,000 479,270 0.9199 0.747 0.739 0.747 0.723 0.787 648,670 0.7389 -5.10%
2022-02-25 0 0.980 0.960 0.980 0.950 0.980 25,000 24,020 0.9608 0.787 0.771 0.787 0.763 0.787 31,126 0.7717 4.26%
2022-02-24 0 0.940 0.940 0.960 0.910 1.040 631,000 600,100 0.9510 0.755 0.755 0.771 0.731 0.835 785,625 0.7639 -6.93%
2022-02-23 0 1.010 1.010 1.030 1.000 1.040 134,000 135,070 1.0080 0.811 0.811 0.827 0.803 0.835 166,836 0.8096 -1.94%
2022-02-22 0 1.030 1.010 1.030 1.020 1.040 67,000 68,640 1.0245 0.827 0.811 0.827 0.819 0.835 83,418 0.8228 -1.90%
2022-02-21 0 1.050 1.030 1.050 1.030 1.070 64,000 66,470 1.0386 0.843 0.827 0.843 0.827 0.859 79,683 0.8342 -2.78%
2022-02-18 0 1.080 1.050 1.080 1.040 1.090 199,000 209,030 1.0504 0.867 0.843 0.867 0.835 0.875 247,764 0.8437 -0.92%
2022-02-17 0 1.090 1.050 1.090 1.030 1.090 534,000 570,880 1.0691 0.875 0.843 0.875 0.827 0.875 664,855 0.8587 2.83%
2022-02-16 0 1.060 1.030 1.060 1.050 1.090 43,000 45,440 1.0567 0.851 0.827 0.851 0.843 0.875 53,537 0.8488 -0.93%
2022-02-15 0 1.070 1.020 1.070 1.030 1.090 118,000 122,300 1.0364 0.859 0.819 0.859 0.827 0.875 146,916 0.8325 0.00%
2022-02-14 0 1.070 1.040 1.070 1.040 1.090 69,000 72,600 1.0522 0.859 0.835 0.859 0.835 0.875 85,908 0.8451 -0.93%
2022-02-11 0 1.080 1.060 1.080 1.030 1.140 613,000 674,680 1.1006 0.867 0.851 0.867 0.827 0.916 763,214 0.8840 -1.82%
2022-02-10 0 1.100 1.080 1.100 1.030 1.100 7,941,000 8,425,810 1.0611 0.884 0.867 0.884 0.827 0.884 9,886,919 0.8522 5.77%
2022-02-09 0 1.040 1.020 1.040 1.050 1.050 5,000 5,250 1.0500 0.835 0.819 0.835 0.843 0.843 6,225 0.8433 0.97%
2022-02-08 0 1.030 1.010 1.030 1.000 1.050 254,000 259,360 1.0211 0.827 0.811 0.827 0.803 0.843 316,242 0.8201 -1.90%
2022-02-07 0 1.050 1.040 1.050 1.040 1.080 258,000 270,660 1.0491 0.843 0.835 0.843 0.835 0.867 321,222 0.8426 -1.87%
2022-02-04 0 1.070 1.040 1.070 1.050 1.090 671,000 719,810 1.0727 0.859 0.835 0.859 0.843 0.875 835,427 0.8616 1.90%
2022-01-31 0 1.050 1.050 1.060 1.050 1.080 54,000 57,030 1.0561 0.843 0.843 0.851 0.843 0.867 67,233 0.8482 0.00%
2022-01-28 0 1.050 1.030 1.050 1.020 1.060 1,133,000 1,160,260 1.0241 0.843 0.827 0.843 0.819 0.851 1,410,638 0.8225 0.96%
2022-01-27 0 1.040 1.030 1.040 1.030 1.060 1,314,000 1,353,520 1.0301 0.835 0.827 0.835 0.827 0.851 1,635,992 0.8273 0.00%
2022-01-26 0 1.040 1.010 1.050 0.990 1.050 446,000 456,220 1.0229 0.835 0.811 0.843 0.795 0.843 555,291 0.8216 5.05%
2022-01-25 0 0.990 0.970 0.990 0.960 1.000 742,000 730,200 0.9841 0.795 0.779 0.795 0.771 0.803 923,825 0.7904 0.00%
2022-01-24 0 0.990 0.970 0.990 0.980 0.990 321,000 315,340 0.9824 0.795 0.779 0.795 0.787 0.795 399,660 0.7890 1.02%
2022-01-21 0 0.980 0.950 0.980 0.940 0.980 434,000 415,560 0.9575 0.787 0.763 0.787 0.755 0.787 540,350 0.7691 5.38%
2022-01-20 0 0.930 0.910 0.930 0.910 0.940 148,000 137,640 0.9300 0.747 0.731 0.747 0.731 0.755 184,267 0.7470 0.00%
2022-01-19 0 0.930 0.910 0.930 0.930 0.930 8,000 7,440 0.9300 0.747 0.731 0.747 0.747 0.747 9,960 0.7470 0.00%
2022-01-18 0 0.930 0.910 0.930 0.920 0.940 99,000 91,480 0.9240 0.747 0.731 0.747 0.739 0.755 123,260 0.7422 1.09%
2022-01-17 0 0.920 0.910 0.920 0.900 0.950 91,000 83,960 0.9226 0.739 0.731 0.739 0.723 0.763 113,299 0.7410 1.10%
2022-01-14 0 0.910 0.910 0.930 0.910 0.940 351,484 321,055 0.9134 0.731 0.731 0.747 0.731 0.755 437,614 0.7336 -1.09%
2022-01-13 0 0.920 0.910 0.920 0.920 0.940 74,000 68,890 0.9309 0.739 0.731 0.739 0.739 0.755 92,133 0.7477 0.00%
2022-01-12 0 0.920 0.920 0.940 0.890 0.940 468,000 422,390 0.9025 0.739 0.739 0.755 0.715 0.755 582,682 0.7249 1.10%
2022-01-11 0 0.910 0.910 0.920 0.900 0.940 1,693,000 1,548,300 0.9145 0.731 0.731 0.739 0.723 0.755 2,107,865 0.7345 -6.19%
2022-01-10 0 0.970 0.940 0.970 0.950 1.000 652,000 630,950 0.9677 0.779 0.755 0.779 0.763 0.803 811,771 0.7773 -4.90%
2022-01-07 0 1.020 1.000 1.040 1.000 1.080 189,000 190,390 1.0074 0.819 0.803 0.835 0.803 0.867 235,314 0.8091 -1.92%
2022-01-06 0 1.040 1.000 1.040 0.990 1.110 673,000 716,160 1.0641 0.835 0.803 0.835 0.795 0.892 837,917 0.8547 -0.95%
2022-01-05 0 1.050 1.020 1.050 1.000 1.060 629,000 650,270 1.0338 0.843 0.819 0.843 0.803 0.851 783,135 0.8303 0.96%
2022-01-04 0 1.040 1.040 1.050 1.000 1.050 325,000 332,780 1.0239 0.835 0.835 0.843 0.803 0.843 404,640 0.8224 4.00%
2022-01-03 0 1.000 1.000 1.030 1.000 1.030 141,000 144,380 1.0240 0.803 0.803 0.827 0.803 0.827 175,552 0.8224 0.00%
2021-12-31 0 1.000 1.000 1.030 1.000 1.030 31,000 31,840 1.0271 0.803 0.803 0.827 0.803 0.827 38,596 0.8249 -2.91%
2021-12-30 0 1.030 1.020 1.030 1.000 1.030 12,000 12,230 1.0192 0.827 0.819 0.827 0.803 0.827 14,941 0.8186 0.98%
2021-12-29 0 1.020 1.020 1.040 1.020 1.050 11,000 11,400 1.0364 0.819 0.819 0.835 0.819 0.843 13,696 0.8324 -0.97%
2021-12-28 0 1.030 1.010 1.030 1.010 1.030 23,000 23,290 1.0126 0.827 0.811 0.827 0.811 0.827 28,636 0.8133 -0.96%
2021-12-24 0 1.040 1.010 1.040 1.020 1.050 39,000 40,490 1.0382 0.835 0.811 0.835 0.819 0.843 48,557 0.8339 1.96%
2021-12-23 0 1.020 1.020 1.040 1.020 1.050 36,000 36,820 1.0228 0.819 0.819 0.835 0.819 0.843 44,822 0.8215 2.00%
2021-12-22 0 1.000 1.000 1.030 1.000 1.070 54,000 54,750 1.0139 0.803 0.803 0.827 0.803 0.859 67,233 0.8143 -2.91%
2021-12-21 0 1.030 1.000 1.030 1.000 1.050 265,000 266,660 1.0063 0.827 0.803 0.827 0.803 0.843 329,937 0.8082 1.98%
2021-12-20 0 1.010 1.010 1.020 1.010 1.060 87,000 89,280 1.0262 0.811 0.811 0.819 0.811 0.851 108,319 0.8242 -3.81%
2021-12-17 0 1.050 1.030 1.050 1.030 1.060 95,000 98,870 1.0407 0.843 0.827 0.843 0.827 0.851 118,279 0.8359 0.96%
2021-12-16 0 1.040 1.030 1.060 1.040 1.070 64,000 67,060 1.0478 0.835 0.827 0.851 0.835 0.859 79,683 0.8416 0.00%
2021-12-15 0 1.040 1.010 1.050 0.980 1.050 283,000 289,370 1.0225 0.835 0.811 0.843 0.787 0.843 352,348 0.8213 0.00%
2021-12-14 0 1.040 1.020 1.040 1.000 1.040 405,000 409,020 1.0099 0.835 0.819 0.835 0.803 0.835 504,244 0.8112 0.00%
2021-12-13 0 1.040 1.020 1.040 1.010 1.060 326,000 332,900 1.0212 0.835 0.819 0.835 0.811 0.851 405,885 0.8202 -0.95%
2021-12-10 0 1.050 1.030 1.050 1.030 1.050 501,000 519,310 1.0365 0.843 0.827 0.843 0.827 0.843 623,769 0.8325 0.00%
2021-12-09 0 1.050 1.010 1.050 0.990 1.070 462,000 472,090 1.0218 0.843 0.811 0.843 0.795 0.859 575,212 0.8207 5.00%
2021-12-08 0 1.000 0.990 1.040 0.890 1.050 1,908,000 1,842,290 0.9656 0.803 0.795 0.835 0.715 0.843 2,375,550 0.7755 7.53%
2021-12-07 0 0.930 0.920 0.930 0.880 1.030 3,399,000 3,162,650 0.9305 0.747 0.739 0.747 0.707 0.827 4,231,915 0.7473 -8.82%
2021-12-06 0 1.020 1.010 1.020 1.000 1.150 1,416,000 1,444,740 1.0203 0.819 0.811 0.819 0.803 0.924 1,762,987 0.8195 -7.27%
2021-12-03 0 1.100 1.070 1.090 1.050 1.110 477,000 513,490 1.0765 0.884 0.859 0.875 0.843 0.892 593,887 0.8646 0.00%
2021-12-02 0 1.100 1.080 1.110 1.100 1.140 120,000 132,090 1.1008 0.884 0.867 0.892 0.884 0.916 149,406 0.8841 0.00%
2021-12-01 0 1.100 1.080 1.100 1.070 1.180 695,000 776,690 1.1175 0.884 0.867 0.884 0.859 0.948 865,308 0.8976 2.80%
2021-11-30 0 1.070 1.040 1.090 1.040 1.080 177,000 185,880 1.0502 0.859 0.835 0.875 0.835 0.867 220,373 0.8435 -1.83%
2021-11-29 0 1.090 1.060 1.090 1.060 1.140 528,000 563,890 1.0680 0.875 0.851 0.875 0.851 0.916 657,385 0.8578 -0.91%
2021-11-26 0 1.100 1.080 1.100 1.060 1.120 499,000 539,790 1.0817 0.884 0.867 0.884 0.851 0.900 621,278 0.8688 -0.90%
2021-11-25 0 1.110 1.090 1.120 1.090 1.150 31,000 34,750 1.1210 0.892 0.875 0.900 0.875 0.924 38,596 0.9003 -1.77%
2021-11-24 0 1.130 1.100 1.130 1.110 1.180 192,000 213,590 1.1124 0.908 0.884 0.908 0.892 0.948 239,049 0.8935 -0.88%
2021-11-23 0 1.140 1.090 1.140 1.080 1.170 452,000 503,790 1.1146 0.916 0.875 0.916 0.867 0.940 562,761 0.8952 1.79%
2021-11-22 0 1.120 1.110 1.120 1.100 1.160 559,000 617,770 1.1051 0.900 0.892 0.900 0.884 0.932 695,981 0.8876 -2.61%
2021-11-19 0 1.150 1.140 1.160 1.120 1.160 167,000 188,540 1.1290 0.924 0.916 0.932 0.900 0.932 207,923 0.9068 1.77%
2021-11-18 0 1.130 1.130 1.150 1.120 1.150 23,000 25,970 1.1291 0.908 0.908 0.924 0.900 0.924 28,636 0.9069 -0.88%
2021-11-17 0 1.140 1.120 1.150 1.100 1.160 443,472 503,593 1.1356 0.916 0.900 0.924 0.884 0.932 552,144 0.9121 -1.72%
2021-11-16 0 1.160 1.150 1.160 1.140 1.170 282,000 324,070 1.1492 0.932 0.924 0.932 0.916 0.940 351,103 0.9230 1.75%
2021-11-15 0 1.140 1.140 1.170 1.140 1.180 200,000 230,150 1.1508 0.916 0.916 0.940 0.916 0.948 249,009 0.9243 -0.87%
2021-11-12 0 1.150 1.150 1.180 1.150 1.200 410,000 476,560 1.1623 0.924 0.924 0.948 0.924 0.964 510,469 0.9336 -2.54%
2021-11-11 0 1.180 1.180 1.200 1.170 1.240 45,000 53,590 1.1909 0.948 0.948 0.964 0.940 0.996 56,027 0.9565 0.85%
2021-11-10 0 1.170 1.160 1.170 1.170 1.200 190,000 227,660 1.1982 0.940 0.932 0.940 0.940 0.964 236,559 0.9624 -2.50%
2021-11-09 0 1.200 1.180 1.210 1.180 1.290 101,000 120,660 1.1947 0.964 0.948 0.972 0.948 1.036 125,750 0.9595 1.69%
2021-11-08 0 1.180 1.180 1.200 1.180 1.220 94,000 112,840 1.2004 0.948 0.948 0.964 0.948 0.980 117,034 0.9642 0.00%
2021-11-05 0 1.180 1.150 1.180 1.140 1.180 104,000 120,650 1.1601 0.948 0.924 0.948 0.916 0.948 129,485 0.9318 -1.67%
2021-11-04 0 1.200 1.200 1.210 1.180 1.210 126,000 150,820 1.1970 0.964 0.964 0.972 0.948 0.972 156,876 0.9614 -0.83%
2021-11-03 0 1.210 1.180 1.210 1.170 1.220 41,000 48,308 1.1782 0.972 0.948 0.972 0.940 0.980 51,047 0.9463 2.54%
2021-11-02 0 1.180 1.180 1.220 1.180 1.240 197,000 237,320 1.2047 0.948 0.948 0.980 0.948 0.996 245,274 0.9676 -3.28%
2021-11-01 0 1.220 1.190 1.230 1.170 1.250 38,000 45,840 1.2063 0.980 0.956 0.988 0.940 1.004 47,312 0.9689 1.67%
2021-10-29 0 1.200 1.170 1.200 1.180 1.260 313,000 375,180 1.1987 0.964 0.940 0.964 0.948 1.012 389,700 0.9627 0.84%
2021-10-28 0 1.190 1.190 1.240 1.190 1.240 795,000 967,760 1.2173 0.956 0.956 0.996 0.956 0.996 989,812 0.9777 -8.46%
2021-10-27 0 1.300 1.230 1.300 1.250 1.310 95,000 121,270 1.2765 1.044 0.988 1.044 1.004 1.052 118,279 1.0253 1.56%
2021-10-26 0 1.280 1.260 1.280 1.210 1.280 208,000 258,970 1.2450 1.028 1.012 1.028 0.972 1.028 258,970 1.0000 -0.78%
2021-10-25 0 1.290 1.260 1.290 1.260 1.290 77,000 97,080 1.2608 1.036 1.012 1.036 1.012 1.036 95,869 1.0126 0.00%
2021-10-22 0 1.290 1.250 1.290 1.240 1.300 202,000 255,670 1.2657 1.036 1.004 1.036 0.996 1.044 251,500 1.0166 1.57%
2021-10-21 0 1.270 1.240 1.270 1.200 1.390 629,000 789,060 1.2545 1.020 0.996 1.020 0.964 1.116 783,135 1.0076 -4.51%
2021-10-20 0 1.330 1.290 1.340 1.290 1.380 293,000 387,750 1.3234 1.068 1.036 1.076 1.036 1.108 364,799 1.0629 -1.48%
2021-10-19 0 1.350 1.350 1.360 1.330 1.380 132,000 178,470 1.3520 1.084 1.084 1.092 1.068 1.108 164,346 1.0859 1.50%
2021-10-18 0 1.330 1.330 1.350 1.330 1.400 1,135,000 1,534,630 1.3521 1.068 1.068 1.084 1.068 1.124 1,413,128 1.0860 0.00%
2021-10-15 0 1.330 1.310 1.330 1.300 1.340 116,000 153,560 1.3238 1.068 1.052 1.068 1.044 1.076 144,425 1.0632 0.00%
2021-10-12 0 1.330 1.300 1.330 1.310 1.360 220,000 291,120 1.3233 1.068 1.044 1.068 1.052 1.092 273,910 1.0628 -1.48%
2021-10-11 0 1.350 1.320 1.350 1.280 1.360 769,000 1,027,780 1.3365 1.084 1.060 1.084 1.028 1.092 957,441 1.0735 0.75%
2021-10-08 0 1.340 1.310 1.340 1.290 1.350 832,000 1,102,480 1.3251 1.076 1.052 1.076 1.036 1.084 1,035,879 1.0643 1.52%
2021-10-07 0 1.320 1.300 1.320 1.240 1.350 599,000 783,030 1.3072 1.060 1.044 1.060 0.996 1.084 745,783 1.0499 2.33%
2021-10-06 0 1.290 1.260 1.290 1.250 1.290 2,155,000 2,716,300 1.2605 1.036 1.012 1.036 1.004 1.036 2,683,076 1.0124 1.57%
2021-10-05 0 1.270 1.270 1.300 1.250 1.300 626,000 799,890 1.2778 1.020 1.020 1.044 1.004 1.044 779,399 1.0263 -2.31%
2021-10-04 0 1.300 1.300 1.320 1.250 1.350 1,086,000 1,429,020 1.3159 1.044 1.044 1.060 1.004 1.084 1,352,121 1.0569 1.56%
2021-09-30 0 1.280 1.280 1.290 1.260 1.290 491,000 627,760 1.2785 1.028 1.028 1.036 1.012 1.036 611,318 1.0269 3.23%
2021-09-29 0 1.240 1.240 1.250 1.230 1.260 1,293,000 1,600,860 1.2381 0.996 0.996 1.004 0.988 1.012 1,609,846 0.9944 3.33%
2021-09-28 0 1.200 1.200 1.230 1.180 1.250 437,000 532,110 1.2176 0.964 0.964 0.988 0.948 1.004 544,086 0.9780 1.69%
2021-09-27 0 1.180 1.170 1.180 1.180 1.230 158,000 190,610 1.2064 0.948 0.940 0.948 0.948 0.988 196,717 0.9690 0.00%
2021-09-24 0 1.180 1.170 1.180 1.180 1.250 398,000 481,510 1.2098 0.948 0.940 0.948 0.948 1.004 495,529 0.9717 -4.84%
2021-09-23 0 1.240 1.180 1.240 1.150 1.250 648,000 776,700 1.1986 0.996 0.948 0.996 0.924 1.004 806,791 0.9627 5.08%
2021-09-21 0 1.180 1.140 1.180 1.110 1.190 762,000 877,300 1.1513 0.948 0.916 0.948 0.892 0.956 948,726 0.9247 2.61%
2021-09-20 0 1.150 1.140 1.150 1.130 1.220 770,000 886,290 1.1510 0.924 0.916 0.924 0.908 0.980 958,686 0.9245 -8.00%
2021-09-17 0 1.250 1.250 1.260 1.250 1.320 110,000 138,040 1.2549 1.004 1.004 1.012 1.004 1.060 136,955 1.0079 -4.58%
2021-09-16 0 1.310 1.280 1.310 1.240 1.320 466,000 594,000 1.2747 1.052 1.028 1.052 0.996 1.060 580,192 1.0238 -0.76%
2021-09-15 0 1.320 1.300 1.320 1.290 1.350 586,000 770,870 1.3155 1.060 1.044 1.060 1.036 1.084 729,598 1.0566 2.33%
2021-09-14 0 1.290 1.290 1.310 1.270 1.310 445,000 571,010 1.2832 1.036 1.036 1.052 1.020 1.052 554,046 1.0306 -0.77%
2021-09-13 0 1.300 1.280 1.300 1.280 1.310 166,000 212,740 1.2816 1.044 1.028 1.044 1.028 1.052 206,678 1.0293 -1.52%
2021-09-10 0 1.320 1.300 1.320 1.270 1.330 573,000 743,000 1.2967 1.060 1.044 1.060 1.020 1.068 713,412 1.0415 1.54%
2021-09-09 0 1.300 1.300 1.310 1.270 1.320 512,000 655,280 1.2798 1.044 1.044 1.052 1.020 1.060 637,464 1.0279 0.00%
2021-09-08 0 1.300 1.300 1.330 1.280 1.380 1,016,000 1,321,570 1.3008 1.044 1.044 1.068 1.028 1.108 1,264,968 1.0447 -3.70%
2021-09-07 0 1.350 1.320 1.350 1.290 1.360 875,000 1,143,200 1.3065 1.084 1.060 1.084 1.036 1.092 1,089,416 1.0494 2.27%
2021-09-06 0 1.320 1.300 1.320 1.280 1.420 709,000 933,410 1.3165 1.060 1.044 1.060 1.028 1.141 882,738 1.0574 -0.75%
2021-09-03 0 1.330 1.320 1.330 1.290 1.400 1,755,000 2,372,890 1.3521 1.068 1.060 1.068 1.036 1.124 2,185,058 1.0860 1.53%
2021-09-02 0 1.310 1.290 1.310 1.220 1.340 1,077,000 1,384,110 1.2852 1.052 1.036 1.052 0.980 1.076 1,340,916 1.0322 3.15%
2021-09-01 0 1.270 1.250 1.270 1.240 1.350 457,000 581,700 1.2729 1.020 1.004 1.020 0.996 1.084 568,987 1.0223 -2.31%
2021-08-31 0 1.300 1.280 1.300 1.230 1.350 607,000 783,070 1.2901 1.044 1.028 1.044 0.988 1.084 755,744 1.0362 1.56%
2021-08-30 0 1.280 1.240 1.280 1.240 1.320 785,000 991,730 1.2634 1.028 0.996 1.028 0.996 1.060 977,362 1.0147 -3.03%
2021-08-27 0 1.320 1.300 1.320 1.170 1.450 4,878,000 6,491,950 1.3309 1.060 1.044 1.060 0.940 1.165 6,073,340 1.0689 12.82%
2021-08-26 0 1.170 1.140 1.170 1.020 1.170 877,000 979,240 1.1166 0.940 0.916 0.940 0.819 0.940 1,091,906 0.8968 11.43%
2021-08-25 0 1.050 1.040 1.050 1.000 1.050 1,157,000 1,182,770 1.0223 0.843 0.835 0.843 0.803 0.843 1,440,519 0.8211 0.00%
2021-08-24 0 1.050 1.050 1.070 1.050 1.110 589,000 623,330 1.0583 0.843 0.843 0.859 0.843 0.892 733,333 0.8500 -1.87%
2021-08-23 0 1.070 1.050 1.070 1.050 1.090 618,000 658,470 1.0655 0.859 0.843 0.859 0.843 0.875 769,439 0.8558 1.90%
2021-08-20 0 1.050 1.030 1.050 1.030 1.090 1,276,000 1,340,330 1.0504 0.843 0.827 0.843 0.827 0.875 1,588,680 0.8437 -4.55%
2021-08-19 0 1.100 1.080 1.100 1.070 1.150 54,000 59,340 1.0989 0.884 0.867 0.884 0.859 0.924 67,233 0.8826 -0.90%
2021-08-18 0 1.110 1.100 1.110 1.080 1.140 578,000 635,720 1.0999 0.892 0.884 0.892 0.867 0.916 719,637 0.8834 2.78%
2021-08-17 0 1.080 1.060 1.080 1.050 1.170 905,000 986,330 1.0899 0.867 0.851 0.867 0.843 0.940 1,126,768 0.8754 -4.42%
2021-08-16 0 1.130 1.130 1.150 1.130 1.200 625,000 718,730 1.1500 0.908 0.908 0.924 0.908 0.964 778,154 0.9236 -4.24%
2021-08-13 0 1.180 1.180 1.190 1.170 1.240 493,000 584,800 1.1862 0.948 0.948 0.956 0.940 0.996 613,808 0.9527 -1.67%
2021-08-12 0 1.200 1.200 1.220 1.190 1.240 467,000 563,580 1.2068 0.964 0.964 0.980 0.956 0.996 581,437 0.9693 -2.44%
2021-08-11 0 1.230 1.200 1.230 1.200 1.260 162,000 199,460 1.2312 0.988 0.964 0.988 0.964 1.012 201,698 0.9889 0.00%
2021-08-10 0 1.230 1.220 1.230 1.170 1.260 776,000 944,130 1.2167 0.988 0.980 0.988 0.940 1.012 966,157 0.9772 0.00%
2021-08-09 0 1.230 1.200 1.230 1.200 1.260 366,000 449,990 1.2295 0.988 0.964 0.988 0.964 1.012 455,687 0.9875 0.00%
2021-08-06 0 1.230 1.200 1.230 1.200 1.280 802,000 980,500 1.2226 0.988 0.964 0.988 0.964 1.028 998,528 0.9819 -1.60%
2021-08-05 0 1.250 1.250 1.270 1.240 1.290 281,000 354,420 1.2613 1.004 1.004 1.020 0.996 1.036 349,858 1.0130 -1.57%
2021-08-04 0 1.270 1.260 1.270 1.240 1.300 329,000 414,250 1.2591 1.020 1.012 1.020 0.996 1.044 409,620 1.0113 -0.78%
2021-08-03 0 1.280 1.260 1.300 1.250 1.330 561,000 714,390 1.2734 1.028 1.012 1.044 1.004 1.068 698,471 1.0228 0.00%
2021-08-02 0 1.280 1.270 1.290 1.240 1.310 764,000 986,430 1.2911 1.028 1.020 1.036 0.996 1.052 951,216 1.0370 0.00%
2021-07-30 0 1.280 1.270 1.280 1.210 1.300 1,164,000 1,457,500 1.2521 1.028 1.020 1.028 0.972 1.044 1,449,235 1.0057 -3.03%
2021-07-29 0 1.320 1.300 1.320 1.240 1.350 1,631,000 2,118,460 1.2989 1.060 1.044 1.060 0.996 1.084 2,030,672 1.0432 7.32%
2021-07-28 0 1.230 1.220 1.230 1.160 1.230 1,611,000 1,921,740 1.1929 0.988 0.980 0.988 0.932 0.988 2,005,771 0.9581 5.13%
2021-07-27 0 1.170 1.170 1.180 1.150 1.350 2,651,000 3,162,240 1.1928 0.940 0.940 0.948 0.924 1.084 3,300,620 0.9581 -13.33%
2021-07-26 0 1.350 1.350 1.360 1.310 1.440 1,371,000 1,893,280 1.3809 1.084 1.084 1.092 1.052 1.157 1,706,960 1.1092 -0.74%
2021-07-23 0 1.360 1.340 1.360 1.310 1.520 3,948,000 5,484,230 1.3891 1.092 1.076 1.092 1.052 1.221 4,915,446 1.1157 -9.93%
2021-07-22 0 1.510 1.480 1.510 1.450 1.560 3,064,000 4,627,070 1.5101 1.213 1.189 1.213 1.165 1.253 3,814,824 1.2129 4.14%
2021-07-21 0 1.450 1.420 1.450 1.410 1.650 4,330,000 6,649,050 1.5356 1.165 1.141 1.165 1.132 1.325 5,391,054 1.2333 -5.23%
2021-07-20 0 1.530 1.520 1.530 1.490 1.590 1,867,000 2,844,430 1.5235 1.229 1.221 1.229 1.197 1.277 2,324,503 1.2237 -4.97%
2021-07-19 0 1.610 1.590 1.610 1.420 1.620 3,937,000 6,053,730 1.5377 1.293 1.277 1.293 1.141 1.301 4,901,750 1.2350 7.33%
2021-07-16 0 1.500 1.470 1.500 1.400 1.570 2,565,000 3,821,120 1.4897 1.205 1.181 1.205 1.124 1.261 3,193,546 1.1965 -4.46%
2021-07-15 0 1.570 1.570 1.580 1.530 1.630 1,809,000 2,838,730 1.5692 1.261 1.261 1.269 1.229 1.309 2,252,290 1.2604 -3.68%
2021-07-14 0 1.630 1.620 1.630 1.370 1.670 8,216,000 12,865,290 1.5659 1.309 1.301 1.309 1.100 1.341 10,229,307 1.2577 18.12%
2021-07-13 0 1.380 1.380 1.400 1.380 1.510 1,560,000 2,228,550 1.4286 1.108 1.108 1.124 1.108 1.213 1,942,273 1.1474 -8.61%
2021-07-12 0 1.510 1.500 1.510 1.400 1.600 5,067,000 7,665,970 1.5129 1.213 1.205 1.213 1.124 1.285 6,308,654 1.2152 -1.31%
2021-07-09 0 1.530 1.520 1.530 1.130 1.560 8,458,000 11,824,550 1.3980 1.229 1.221 1.229 0.908 1.253 10,530,608 1.1229 30.77%
2021-07-08 0 1.170 1.170 1.190 1.130 1.270 1,727,000 2,053,860 1.1893 0.940 0.940 0.956 0.908 1.020 2,150,196 0.9552 -7.87%
2021-07-07 0 1.270 1.270 1.280 1.050 1.350 15,734,000 19,045,850 1.2105 1.020 1.020 1.028 0.843 1.084 19,589,571 0.9722 19.81%
2021-07-06 0 1.060 1.050 1.060 1.010 1.140 3,769,000 4,032,260 1.0698 0.851 0.843 0.851 0.811 0.916 4,692,582 0.8593 1.92%
2021-07-05 0 1.040 1.020 1.040 0.950 1.040 1,226,000 1,221,310 0.9962 0.835 0.819 0.835 0.763 0.835 1,526,428 0.8001 1.96%
2021-07-02 0 1.020 1.000 1.020 0.990 1.070 1,453,000 1,470,870 1.0123 0.819 0.803 0.819 0.795 0.859 1,809,053 0.8131 -6.42%
2021-06-30 0 1.090 1.080 1.090 0.890 1.090 7,554,000 7,645,880 1.0122 0.875 0.867 0.875 0.715 0.875 9,405,086 0.8130 18.48%
2021-06-29 0 0.920 0.900 0.920 0.880 0.920 342,000 308,130 0.9010 0.739 0.723 0.739 0.707 0.739 425,806 0.7236 1.10%
2021-06-28 0 0.910 0.890 0.910 0.880 0.920 863,000 782,860 0.9071 0.731 0.715 0.731 0.707 0.739 1,074,476 0.7286 3.41%
2021-06-25 0 0.880 0.850 0.880 0.850 0.890 779,000 672,660 0.8635 0.707 0.683 0.707 0.683 0.715 969,892 0.6935 2.33%
2021-06-24 0 0.860 0.850 0.860 0.840 0.870 590,000 506,820 0.8590 0.691 0.683 0.691 0.675 0.699 734,578 0.6899 0.00%
2021-06-23 0 0.860 0.830 0.860 0.830 0.860 834,000 711,990 0.8537 0.691 0.667 0.691 0.667 0.691 1,038,369 0.6857 2.38%
2021-06-22 0 0.840 0.810 0.830 0.820 0.870 657,000 552,020 0.8402 0.675 0.651 0.667 0.659 0.699 817,996 0.6748 1.20%
2021-06-21 0 0.830 0.810 0.830 0.800 0.860 1,283,000 1,051,550 0.8196 0.667 0.651 0.667 0.643 0.691 1,597,395 0.6583 -1.19%
2021-06-18 0 0.840 0.830 0.840 0.830 0.870 852,000 714,100 0.8381 0.675 0.667 0.675 0.667 0.699 1,060,780 0.6732 -1.18%
2021-06-17 0 0.850 0.830 0.850 0.820 0.870 874,000 731,100 0.8365 0.683 0.667 0.683 0.659 0.699 1,088,171 0.6719 -2.30%
2021-06-16 0 0.870 0.830 0.870 0.830 0.910 1,636,000 1,405,880 0.8593 0.699 0.667 0.699 0.667 0.731 2,036,897 0.6902 -3.33%
2021-06-15 0 0.900 0.890 0.900 0.890 0.910 150,000 135,680 0.9045 0.723 0.715 0.723 0.715 0.731 186,757 0.7265 0.00%
2021-06-11 0 0.900 0.890 0.900 0.880 0.900 517,000 460,660 0.8910 0.723 0.715 0.723 0.707 0.723 643,689 0.7157 0.00%
2021-06-10 0 0.900 0.880 0.900 0.870 0.910 2,050,000 1,819,300 0.8875 0.723 0.707 0.723 0.699 0.731 2,552,346 0.7128 1.12%
2021-06-09 0 0.890 0.860 0.890 0.830 0.900 1,256,000 1,078,220 0.8585 0.715 0.691 0.715 0.667 0.723 1,563,779 0.6895 0.00%
2021-06-08 0 0.890 0.860 0.890 0.860 0.930 1,080,000 956,710 0.8858 0.715 0.691 0.715 0.691 0.747 1,344,651 0.7115 0.00%
2021-06-07 0 0.890 0.890 0.900 0.890 0.920 1,147,000 1,036,540 0.9037 0.715 0.715 0.723 0.715 0.739 1,428,069 0.7258 1.14%
2021-06-04 0 0.880 0.880 0.900 0.870 0.950 1,844,000 1,665,660 0.9033 0.707 0.707 0.723 0.699 0.763 2,295,867 0.7255 0.00%
2021-06-03 0 0.880 0.880 0.920 0.880 0.950 1,096,000 1,003,900 0.9160 0.707 0.707 0.739 0.707 0.763 1,364,572 0.7357 -4.35%
2021-06-02 0 0.920 0.910 0.920 0.900 0.950 474,000 436,350 0.9206 0.739 0.731 0.739 0.723 0.763 590,152 0.7394 -1.08%
2021-06-01 0 0.930 0.920 0.930 0.910 0.960 1,385,000 1,282,840 0.9262 0.747 0.739 0.747 0.731 0.771 1,724,390 0.7439 2.20%
2021-05-31 0 0.910 0.900 0.910 0.890 1.010 2,843,000 2,669,410 0.9389 0.731 0.723 0.731 0.715 0.811 3,539,669 0.7541 -6.19%
2021-05-28 0 0.970 0.960 0.970 0.900 1.100 5,030,000 5,066,980 1.0074 0.779 0.771 0.779 0.723 0.884 6,262,587 0.8091 -3.96%
2021-05-27 0 1.010 1.000 1.010 0.900 1.070 5,718,000 5,606,990 0.9806 0.811 0.803 0.811 0.723 0.859 7,119,179 0.7876 7.45%
2021-05-26 0 0.940 0.930 0.940 0.820 0.950 5,934,000 5,293,830 0.8921 0.755 0.747 0.755 0.659 0.763 7,388,109 0.7165 16.05%
2021-05-25 0 0.810 0.810 0.830 0.700 1.220 50,265,000 47,742,280 0.9498 0.651 0.651 0.667 0.562 0.980 62,582,291 0.7629 -4.71%
2021-05-24 0 0.850 0.800 0.850 0.720 0.850 5,279,000 4,113,690 0.7793 0.683 0.643 0.683 0.578 0.683 6,572,603 0.6259 18.06%
2021-05-21 0 0.720 0.700 0.720 0.700 0.720 609,000 428,130 0.7030 0.578 0.562 0.578 0.562 0.578 758,234 0.5646 2.86%
2021-05-20 0 0.700 0.700 0.720 0.690 0.750 1,870,000 1,343,480 0.7184 0.562 0.562 0.578 0.554 0.602 2,328,238 0.5770 1.45%
2021-05-18 0 0.690 0.670 0.690 0.660 0.690 1,043,000 703,830 0.6748 0.554 0.538 0.554 0.530 0.554 1,298,584 0.5420 1.47%
2021-05-17 0 0.680 0.650 0.680 0.640 0.680 426,000 277,180 0.6507 0.546 0.522 0.546 0.514 0.546 530,390 0.5226 1.49%
2021-05-14 0 0.670 0.660 0.670 0.650 0.670 1,449,000 949,130 0.6550 0.538 0.530 0.538 0.522 0.538 1,804,073 0.5261 0.00%
2021-05-13 0 0.670 0.640 0.670 0.610 0.680 2,497,000 1,615,500 0.6470 0.538 0.514 0.538 0.490 0.546 3,108,883 0.5196 1.52%
2021-05-12 0 0.660 0.660 0.680 0.660 0.680 907,000 607,770 0.6701 0.530 0.530 0.546 0.530 0.546 1,129,258 0.5382 -2.94%
2021-05-11 0 0.680 0.670 0.680 0.670 0.700 564,000 387,950 0.6879 0.546 0.538 0.546 0.538 0.562 702,207 0.5525 -2.86%
2021-05-10 0 0.700 0.680 0.700 0.670 0.720 747,000 524,660 0.7024 0.562 0.546 0.562 0.538 0.578 930,050 0.5641 0.00%
2021-05-07 0 0.700 0.680 0.700 0.670 0.700 875,000 593,750 0.6786 0.562 0.546 0.562 0.538 0.562 1,089,416 0.5450 1.45%
2021-05-06 0 0.690 0.680 0.690 0.670 0.700 1,549,000 1,054,220 0.6806 0.554 0.546 0.554 0.538 0.562 1,928,578 0.5466 0.00%
2021-05-05 0 0.690 0.680 0.690 0.680 0.700 1,679,000 1,152,870 0.6866 0.554 0.546 0.554 0.546 0.562 2,090,434 0.5515 0.00%
2021-05-04 0 0.690 0.690 0.700 0.690 0.750 4,534,000 3,219,340 0.7100 0.554 0.554 0.562 0.554 0.602 5,645,043 0.5703 -1.43%
2021-05-03 0 0.700 0.700 0.720 0.650 0.710 2,182,000 1,479,120 0.6779 0.562 0.562 0.578 0.522 0.570 2,716,693 0.5445 6.06%
2021-04-30 0 0.660 0.640 0.660 0.630 0.660 303,000 196,920 0.6499 0.530 0.514 0.530 0.506 0.530 377,249 0.5220 -1.49%
2021-04-29 0 0.670 0.660 0.670 0.630 0.670 248,000 160,010 0.6452 0.538 0.530 0.538 0.506 0.538 308,772 0.5182 3.08%
2021-04-28 0 0.650 0.640 0.650 0.640 0.670 324,000 208,230 0.6427 0.522 0.514 0.522 0.514 0.538 403,395 0.5162 -1.52%
2021-04-27 0 0.660 0.640 0.660 0.640 0.670 581,000 379,390 0.6530 0.530 0.514 0.530 0.514 0.538 723,372 0.5245 -1.49%
2021-04-26 0 0.670 0.650 0.670 0.620 0.670 3,870,000 2,537,200 0.6556 0.538 0.522 0.538 0.498 0.538 4,818,332 0.5266 8.06%
2021-04-23 0 0.620 0.610 0.620 0.620 0.620 114,000 70,680 0.6200 0.498 0.490 0.498 0.498 0.498 141,935 0.4980 -1.59%
2021-04-22 0 0.630 0.620 0.630 0.600 0.640 1,082,000 678,790 0.6273 0.506 0.498 0.506 0.482 0.514 1,347,141 0.5039 5.00%
2021-04-21 0 0.600 0.600 0.620 0.600 0.630 1,591,000 966,620 0.6076 0.482 0.482 0.498 0.482 0.506 1,980,870 0.4880 -4.76%
2021-04-20 0 0.630 0.610 0.630 0.610 0.640 153,000 95,620 0.6250 0.506 0.490 0.506 0.490 0.514 190,492 0.5020 1.61%
2021-04-19 0 0.620 0.610 0.620 0.600 0.650 2,241,000 1,400,700 0.6250 0.498 0.490 0.498 0.482 0.522 2,790,150 0.5020 5.08%
2021-04-16 0 0.590 0.580 0.600 - - 0 0 - 0.474 0.466 0.482 - - 0 - 0.00%
2021-04-15 0 0.590 0.580 0.590 0.590 0.610 112,000 66,180 0.5909 0.474 0.466 0.474 0.474 0.490 139,445 0.4746 0.00%
2021-04-14 0 0.590 0.580 0.590 0.580 0.590 314,000 182,230 0.5804 0.474 0.466 0.474 0.466 0.474 390,945 0.4661 0.00%
2021-04-13 0 0.590 0.570 0.590 0.560 0.590 1,025,000 593,620 0.5791 0.474 0.458 0.474 0.450 0.474 1,276,173 0.4652 0.00%
2021-04-12 0 0.590 0.570 0.590 0.570 0.590 374,000 218,060 0.5830 0.474 0.458 0.474 0.458 0.474 465,648 0.4683 -1.67%
2021-04-09 0 0.600 0.580 0.600 0.580 0.600 1,462,000 863,100 0.5904 0.482 0.466 0.482 0.466 0.482 1,820,259 0.4742 -1.64%
2021-04-08 0 0.610 0.590 0.610 0.590 0.610 994,000 598,880 0.6025 0.490 0.474 0.490 0.474 0.490 1,237,577 0.4839 0.00%
2021-04-07 0 0.610 0.600 0.610 0.600 0.640 339,000 208,530 0.6151 0.490 0.482 0.490 0.482 0.514 422,071 0.4941 -4.69%
2021-04-01 0 0.640 0.630 0.640 0.630 0.640 243,000 154,820 0.6371 0.514 0.506 0.514 0.506 0.514 302,546 0.5117 0.00%
2021-03-31 0 0.640 0.610 0.640 0.610 0.640 1,568,000 973,420 0.6208 0.514 0.490 0.514 0.490 0.514 1,952,234 0.4986 -1.54%
2021-03-30 0 0.650 0.620 0.650 0.620 0.680 3,171,000 2,065,980 0.6515 0.522 0.498 0.522 0.498 0.546 3,948,044 0.5233 3.17%
2021-03-29 0 0.630 0.610 0.630 0.610 0.630 314,000 193,330 0.6157 0.506 0.490 0.506 0.490 0.506 390,945 0.4945 3.28%
2021-03-26 0 0.610 0.610 0.630 0.600 0.630 1,058,000 644,030 0.6087 0.490 0.490 0.506 0.482 0.506 1,317,260 0.4889 -3.17%
2021-03-25 0 0.630 0.610 0.630 0.610 0.630 490,000 304,830 0.6221 0.506 0.490 0.506 0.490 0.506 610,073 0.4997 0.00%
2021-03-24 0 0.630 0.600 0.630 0.600 0.630 707,000 436,170 0.6169 0.506 0.482 0.506 0.482 0.506 880,248 0.4955 0.00%
2021-03-23 0 0.630 0.610 0.620 0.610 0.630 1,325,000 824,330 0.6221 0.506 0.490 0.498 0.490 0.506 1,649,687 0.4997 -3.08%
2021-03-22 0 0.650 0.630 0.650 0.620 0.650 274,000 173,150 0.6319 0.522 0.506 0.522 0.498 0.522 341,143 0.5076 1.56%
2021-03-19 0 0.640 0.620 0.640 0.620 0.650 3,640,000 2,291,560 0.6295 0.514 0.498 0.514 0.498 0.522 4,531,971 0.5056 0.00%
2021-03-18 0 0.640 0.630 0.640 0.640 0.660 567,000 367,140 0.6475 0.514 0.506 0.514 0.514 0.530 705,942 0.5201 -1.54%
2021-03-17 0 0.650 0.630 0.650 0.620 0.650 411,000 261,860 0.6371 0.522 0.506 0.522 0.498 0.522 511,714 0.5117 0.00%
2021-03-16 0 0.650 0.640 0.650 0.620 0.670 891,000 571,120 0.6410 0.522 0.514 0.522 0.498 0.538 1,109,337 0.5148 3.17%
2021-03-15 0 0.630 0.610 0.630 0.610 0.630 819,000 506,050 0.6179 0.506 0.490 0.506 0.490 0.506 1,019,694 0.4963 0.00%
2021-03-12 0 0.630 0.620 0.630 0.620 0.630 183,000 113,470 0.6201 0.506 0.498 0.506 0.498 0.506 227,844 0.4980 0.00%
2021-03-11 0 0.630 0.620 0.630 0.610 0.640 550,000 343,920 0.6253 0.506 0.498 0.506 0.490 0.514 684,776 0.5022 1.61%
2021-03-10 0 0.620 0.610 0.620 0.580 0.620 573,000 344,560 0.6013 0.498 0.490 0.498 0.466 0.498 713,412 0.4830 1.64%
2021-03-09 0 0.610 0.580 0.610 0.590 0.620 1,311,000 787,250 0.6005 0.490 0.466 0.490 0.474 0.498 1,632,257 0.4823 1.67%
2021-03-08 0 0.600 0.600 0.610 0.590 0.620 8,951,000 5,520,950 0.6168 0.482 0.482 0.490 0.474 0.498 11,144,416 0.4954 -4.76%
2021-03-05 0 0.630 0.610 0.630 0.600 0.630 537,000 328,020 0.6108 0.506 0.490 0.506 0.482 0.506 668,590 0.4906 -1.56%
2021-03-04 0 0.640 0.630 0.640 0.620 0.640 1,252,000 785,580 0.6275 0.514 0.506 0.514 0.498 0.514 1,558,799 0.5040 -1.54%
2021-03-03 0 0.650 0.630 0.650 0.630 0.650 761,000 486,410 0.6392 0.522 0.506 0.522 0.506 0.522 947,481 0.5134 0.00%
2021-03-02 0 0.650 0.630 0.650 0.630 0.680 9,327,000 5,988,550 0.6421 0.522 0.506 0.522 0.506 0.546 11,612,554 0.5157 -4.41%
2021-03-01 0 0.680 0.650 0.680 0.620 0.680 3,438,000 2,235,030 0.6501 0.546 0.522 0.546 0.498 0.546 4,280,472 0.5221 4.62%
2021-02-26 0 0.650 0.650 0.670 0.610 0.750 13,702,000 9,148,100 0.6676 0.522 0.522 0.538 0.490 0.602 17,059,635 0.5362 6.56%
2021-02-25 0 0.610 0.600 0.610 0.590 0.620 1,003,000 611,250 0.6094 0.490 0.482 0.490 0.474 0.498 1,248,782 0.4895 1.67%
2021-02-24 0 0.600 0.600 0.610 0.580 0.650 5,810,000 3,580,750 0.6163 0.482 0.482 0.490 0.466 0.522 7,233,723 0.4950 -1.64%
2021-02-23 0 0.610 0.580 0.600 0.560 0.610 2,166,000 1,256,370 0.5800 0.490 0.466 0.482 0.450 0.490 2,696,772 0.4659 7.02%
2021-02-22 0 0.570 0.570 0.580 0.560 0.590 858,000 491,290 0.5726 0.458 0.458 0.466 0.450 0.474 1,068,250 0.4599 -1.72%
2021-02-19 0 0.580 0.560 0.580 0.560 0.580 1,380,000 787,380 0.5706 0.466 0.450 0.466 0.450 0.466 1,718,165 0.4583 0.00%
2021-02-18 0 0.580 0.560 0.580 0.550 0.580 1,495,000 850,040 0.5686 0.466 0.450 0.466 0.442 0.466 1,861,345 0.4567 0.00%
2021-02-17 0 0.580 0.570 0.580 0.550 0.580 1,127,587 639,928 0.5675 0.466 0.458 0.466 0.442 0.466 1,403,899 0.4558 7.41%
2021-02-16 0 0.540 0.540 0.560 0.530 0.560 1,016,000 551,250 0.5426 0.434 0.434 0.450 0.426 0.450 1,264,968 0.4358 -1.82%
2021-02-11 0 0.550 0.530 0.550 0.530 0.550 637,000 344,450 0.5407 0.442 0.426 0.442 0.426 0.442 793,095 0.4343 0.00%
2021-02-10 0 0.550 0.530 0.550 0.530 0.550 538,000 291,130 0.5411 0.442 0.426 0.442 0.426 0.442 669,835 0.4346 0.00%
2021-02-09 0 0.550 0.530 0.550 0.520 0.570 1,928,000 1,047,570 0.5433 0.442 0.426 0.442 0.418 0.458 2,400,451 0.4364 -3.51%
2021-02-08 0 0.570 0.540 0.570 0.530 0.580 1,133,000 632,330 0.5581 0.458 0.434 0.458 0.426 0.466 1,410,638 0.4483 1.79%
2021-02-05 0 0.560 0.520 0.560 0.510 0.570 1,833,000 982,870 0.5362 0.450 0.418 0.450 0.410 0.458 2,282,171 0.4307 9.80%
2021-02-04 0 0.510 0.510 0.540 0.500 0.550 1,112,000 580,340 0.5219 0.410 0.410 0.434 0.402 0.442 1,384,492 0.4192 2.00%
2021-02-03 0 0.500 0.500 0.520 0.495 0.530 1,396,000 706,095 0.5058 0.402 0.402 0.418 0.398 0.426 1,738,086 0.4062 0.00%
2021-02-02 0 0.500 0.500 0.510 0.500 0.520 615,000 314,410 0.5112 0.402 0.402 0.410 0.402 0.418 765,704 0.4106 -1.96%
2021-02-01 0 0.510 0.490 0.510 0.480 0.510 366,000 180,865 0.4942 0.410 0.394 0.410 0.386 0.410 455,687 0.3969 2.00%
2021-01-29 0 0.500 0.500 0.520 0.475 0.530 2,446,000 1,225,020 0.5008 0.402 0.402 0.418 0.382 0.426 3,045,385 0.4023 1.01%
2021-01-28 0 0.495 0.495 0.510 0.495 0.530 2,017,000 1,025,875 0.5086 0.398 0.398 0.410 0.398 0.426 2,511,260 0.4085 -4.81%
2021-01-27 0 0.520 0.500 0.520 0.495 0.550 2,537,000 1,310,035 0.5164 0.418 0.402 0.418 0.398 0.442 3,158,684 0.4147 -5.45%
2021-01-26 0 0.550 0.530 0.550 0.510 0.550 1,540,000 827,550 0.5374 0.442 0.426 0.442 0.410 0.442 1,917,372 0.4316 -3.51%
2021-01-25 0 0.570 0.550 0.570 0.550 0.570 1,742,000 973,700 0.5590 0.458 0.442 0.458 0.442 0.458 2,168,872 0.4489 -1.72%
2021-01-22 0 0.580 0.560 0.580 0.560 0.590 1,392,000 800,600 0.5751 0.466 0.450 0.466 0.450 0.474 1,733,106 0.4619 -1.69%
2021-01-21 0 0.590 0.590 0.600 0.530 0.640 4,747,000 2,737,030 0.5766 0.474 0.474 0.482 0.426 0.514 5,910,238 0.4631 7.27%
2021-01-20 0 0.550 0.550 0.570 0.550 0.560 1,172,000 651,160 0.5556 0.442 0.442 0.458 0.442 0.450 1,459,195 0.4462 -3.51%
2021-01-19 0 0.570 0.550 0.570 0.540 0.570 1,054,000 580,320 0.5506 0.458 0.442 0.458 0.434 0.458 1,312,280 0.4422 1.79%
2021-01-18 0 0.560 0.560 0.570 0.550 0.570 963,000 536,220 0.5568 0.450 0.450 0.458 0.442 0.458 1,198,980 0.4472 -1.75%
2021-01-15 0 0.570 0.560 0.570 0.550 0.580 1,781,000 998,630 0.5607 0.458 0.450 0.458 0.442 0.466 2,217,429 0.4504 1.79%
2021-01-14 0 0.560 0.560 0.580 0.540 0.630 5,852,000 3,415,180 0.5836 0.450 0.450 0.466 0.434 0.506 7,286,015 0.4687 -8.20%
2021-01-13 0 0.610 0.600 0.610 0.580 0.680 5,778,000 3,530,170 0.6110 0.490 0.482 0.490 0.466 0.546 7,193,882 0.4907 -8.96%
2021-01-12 0 0.670 0.660 0.670 0.640 0.840 18,777,000 14,126,510 0.7523 0.538 0.530 0.538 0.514 0.675 23,378,249 0.6043 -8.64%
2021-01-11 0 2.310 2.310 2.320 2.200 2.310 6,736,000 15,259,040 2.2653 0.589 0.589 0.592 0.561 0.589 26,415,505 0.5777 3.59%
2021-01-08 0 2.230 2.220 2.230 2.100 2.240 1,817,000 3,991,790 2.1969 0.569 0.566 0.569 0.536 0.571 7,125,441 0.5602 2.29%
2021-01-07 0 2.180 2.180 2.190 2.180 2.270 3,598,000 8,017,600 2.2283 0.556 0.556 0.558 0.556 0.579 14,109,707 0.5682 0.93%
2021-01-06 0 2.160 2.150 2.160 2.110 2.230 2,385,000 5,172,820 2.1689 0.551 0.548 0.551 0.538 0.569 9,352,877 0.5531 0.00%
2021-01-05 0 2.160 2.150 2.160 2.110 2.160 553,000 1,182,260 2.1379 0.551 0.548 0.551 0.538 0.551 2,168,613 0.5452 0.93%
2021-01-04 0 2.140 2.140 2.150 2.100 2.160 804,000 1,711,620 2.1289 0.546 0.546 0.548 0.536 0.551 3,152,920 0.5429 -0.47%
2020-12-31 0 2.150 2.110 2.150 2.110 2.160 358,000 765,820 2.1392 0.548 0.538 0.548 0.538 0.551 1,403,912 0.5455 0.47%
2020-12-30 0 2.140 2.100 2.140 2.080 2.180 1,214,000 2,566,150 2.1138 0.546 0.536 0.546 0.530 0.556 4,760,752 0.5390 -0.93%
2020-12-29 0 2.160 2.160 2.170 2.090 2.180 795,000 1,718,750 2.1619 0.551 0.551 0.553 0.533 0.556 3,117,626 0.5513 1.41%
2020-12-28 0 2.130 2.130 2.150 2.100 2.160 1,417,000 3,024,480 2.1344 0.543 0.543 0.548 0.536 0.551 5,556,825 0.5443 -1.84%
2020-12-24 0 2.170 2.150 2.160 2.150 2.190 339,000 736,760 2.1733 0.553 0.548 0.551 0.548 0.558 1,329,403 0.5542 0.00%
2020-12-23 0 2.170 2.140 2.170 2.100 2.200 1,896,000 4,115,080 2.1704 0.553 0.546 0.553 0.536 0.561 7,435,243 0.5535 0.93%
2020-12-22 0 2.150 2.120 2.150 2.070 2.170 1,364,000 2,916,240 2.1380 0.548 0.541 0.548 0.528 0.553 5,348,983 0.5452 2.38%
2020-12-21 0 2.100 2.060 2.100 2.060 2.150 859,000 1,802,901 2.0988 0.536 0.525 0.536 0.525 0.548 3,368,604 0.5352 0.00%
2020-12-18 0 2.100 2.090 2.100 2.090 2.130 768,000 1,619,596 2.1088 0.536 0.533 0.536 0.533 0.543 3,011,744 0.5378 -2.33%
2020-12-17 0 2.150 2.140 2.150 2.100 2.170 895,000 1,919,940 2.1452 0.548 0.546 0.548 0.536 0.553 3,509,780 0.5470 3.37%
2020-12-16 0 2.080 2.080 2.100 2.070 2.170 854,000 1,804,050 2.1125 0.530 0.530 0.536 0.528 0.553 3,348,997 0.5387 -4.15%
2020-12-15 0 2.170 2.140 2.170 2.120 2.240 1,827,000 3,988,270 2.1830 0.553 0.546 0.553 0.541 0.571 7,164,657 0.5567 -3.98%
2020-12-14 0 2.260 2.240 2.260 2.200 2.290 1,161,000 2,601,370 2.2406 0.576 0.571 0.576 0.561 0.584 4,552,910 0.5714 1.80%
2020-12-11 0 2.220 2.210 2.220 2.190 2.260 1,146,000 2,523,570 2.2021 0.566 0.564 0.566 0.558 0.576 4,494,087 0.5615 -1.77%
2020-12-10 0 2.260 2.250 2.260 2.180 2.270 1,356,000 3,021,870 2.2285 0.576 0.574 0.576 0.556 0.579 5,317,611 0.5683 -0.88%
2020-12-09 0 2.280 2.270 2.280 2.250 2.360 3,295,000 7,585,590 2.3022 0.581 0.579 0.581 0.574 0.602 12,921,480 0.5871 -0.44%
2020-12-08 0 2.290 2.260 2.290 2.230 2.300 1,488,000 3,367,810 2.2633 0.584 0.576 0.584 0.569 0.587 5,835,254 0.5771 1.78%
2020-12-07 0 2.250 2.240 2.270 2.190 2.300 1,238,000 2,816,220 2.2748 0.574 0.571 0.579 0.558 0.587 4,854,869 0.5801 -1.32%
2020-12-04 0 2.280 2.220 2.280 2.160 2.290 1,307,000 2,932,580 2.2437 0.581 0.566 0.581 0.551 0.584 5,125,455 0.5722 2.70%
2020-12-03 0 2.220 2.210 2.220 2.170 2.230 1,303,000 2,858,370 2.1937 0.566 0.564 0.566 0.553 0.569 5,109,769 0.5594 -0.89%
2020-12-02 0 2.240 2.210 2.240 2.060 2.240 1,870,000 4,026,500 2.1532 0.571 0.564 0.571 0.525 0.571 7,333,283 0.5491 9.27%
2020-12-01 0 2.050 2.050 2.070 2.000 2.070 658,000 1,339,690 2.0360 0.523 0.523 0.528 0.510 0.528 2,580,374 0.5192 2.50%
2020-11-30 0 2.000 1.990 2.000 1.990 2.020 475,000 952,710 2.0057 0.510 0.507 0.510 0.507 0.515 1,862,732 0.5115 0.00%
2020-11-27 0 2.000 1.990 2.000 1.970 2.060 854,000 1,711,110 2.0036 0.510 0.507 0.510 0.502 0.525 3,348,997 0.5109 0.50%
2020-11-26 0 1.990 1.980 2.000 1.970 2.000 738,000 1,460,800 1.9794 0.507 0.505 0.510 0.502 0.510 2,894,098 0.5048 -0.50%
2020-11-25 0 2.000 1.980 2.000 1.970 2.030 1,151,000 2,307,580 2.0048 0.510 0.505 0.510 0.502 0.518 4,513,695 0.5112 -1.96%
2020-11-24 0 2.040 2.000 2.040 1.950 2.090 3,712,000 7,432,470 2.0023 0.520 0.510 0.520 0.497 0.533 14,556,763 0.5106 -2.86%
2020-11-23 0 2.100 2.080 2.100 2.060 2.230 2,007,000 4,219,230 2.1023 0.536 0.530 0.536 0.525 0.569 7,870,534 0.5361 -4.11%
2020-11-20 0 2.190 2.180 2.190 2.170 2.260 1,028,000 2,273,620 2.2117 0.558 0.556 0.558 0.553 0.576 4,031,345 0.5640 -3.10%
2020-11-19 0 2.260 2.250 2.260 2.250 2.300 1,517,000 3,449,070 2.2736 0.576 0.574 0.576 0.574 0.587 5,948,979 0.5798 -0.88%
2020-11-18 0 2.280 2.240 2.280 2.240 2.290 1,322,000 2,994,120 2.2648 0.581 0.571 0.581 0.571 0.584 5,184,278 0.5775 0.44%
2020-11-17 0 2.270 2.260 2.270 2.190 2.280 1,719,000 3,860,240 2.2456 0.579 0.576 0.579 0.558 0.581 6,741,130 0.5726 3.65%
2020-11-16 0 2.190 2.170 2.190 2.150 2.260 1,520,000 3,323,860 2.1868 0.558 0.553 0.558 0.548 0.576 5,960,743 0.5576 -2.23%
2020-11-13 0 2.240 2.230 2.240 2.170 2.260 1,204,000 2,675,620 2.2223 0.571 0.569 0.571 0.553 0.576 4,721,536 0.5667 1.82%
2020-11-12 0 2.200 2.190 2.200 2.160 2.200 564,000 1,229,730 2.1804 0.561 0.558 0.561 0.551 0.561 2,211,750 0.5560 2.33%
2020-11-11 0 2.150 2.150 2.160 2.100 2.300 3,631,000 7,980,210 2.1978 0.548 0.548 0.551 0.536 0.587 14,239,118 0.5604 -5.70%
2020-11-10 0 2.280 2.270 2.280 2.230 2.350 2,680,000 6,154,330 2.2964 0.581 0.579 0.581 0.569 0.599 10,509,732 0.5856 0.88%
2020-11-09 0 2.260 2.250 2.260 2.120 2.540 18,847,000 43,608,980 2.3138 0.576 0.574 0.576 0.541 0.648 73,909,298 0.5900 5.12%
2020-11-06 0 2.150 2.110 2.150 2.100 2.240 4,203,000 9,107,120 2.1668 0.548 0.538 0.548 0.536 0.571 16,482,240 0.5525 2.38%
2020-11-05 0 2.100 2.090 2.100 2.030 2.100 3,983,000 8,241,230 2.0691 0.536 0.533 0.536 0.518 0.536 15,619,501 0.5276 2.94%
2020-11-04 0 2.040 2.030 2.040 1.990 2.080 4,063,000 8,235,300 2.0269 0.520 0.518 0.520 0.507 0.530 15,933,224 0.5169 2.51%
2020-11-03 0 1.990 1.980 1.990 1.970 2.000 1,411,000 2,806,590 1.9891 0.507 0.505 0.507 0.502 0.510 5,533,295 0.5072 0.51%
2020-11-02 0 1.980 1.960 1.980 1.950 2.020 4,094,000 8,161,800 1.9936 0.505 0.500 0.505 0.497 0.515 16,054,792 0.5084 0.51%
2020-10-30 0 1.970 1.970 1.980 1.820 1.980 3,185,000 6,140,810 1.9280 0.502 0.502 0.505 0.464 0.505 12,490,111 0.4917 6.49%
2020-10-29 0 1.850 1.840 1.850 1.800 1.900 3,907,414 7,226,763 1.8495 0.472 0.469 0.472 0.459 0.485 15,323,087 0.4716 0.00%
2020-10-28 0 1.850 1.840 1.850 1.750 1.850 3,870,000 6,986,130 1.8052 0.472 0.469 0.472 0.446 0.472 15,176,367 0.4603 5.11%
2020-10-27 0 1.760 1.760 1.780 1.640 2.100 15,880,000 28,652,220 1.8043 0.449 0.449 0.454 0.418 0.536 62,274,083 0.4601 4.76%
2020-10-23 0 1.680 1.620 1.680 1.610 1.680 475,000 771,910 1.6251 0.428 0.413 0.428 0.411 0.428 1,862,732 0.4144 -0.59%
2020-10-22 0 1.690 1.630 1.690 1.630 1.700 370,000 621,110 1.6787 0.431 0.416 0.431 0.416 0.434 1,450,970 0.4281 -0.59%
2020-10-21 0 1.700 1.660 1.700 1.620 1.700 324,000 534,350 1.6492 0.434 0.423 0.434 0.413 0.434 1,270,580 0.4206 4.29%
2020-10-20 0 1.630 1.630 1.670 1.630 1.670 104,000 171,610 1.6501 0.416 0.416 0.426 0.416 0.426 407,840 0.4208 -1.21%
2020-10-19 0 1.650 1.600 1.650 1.600 1.650 109,000 175,060 1.6061 0.421 0.408 0.421 0.408 0.421 427,448 0.4095 1.23%
2020-10-16 0 1.630 1.630 1.670 1.630 1.700 443,000 746,980 1.6862 0.416 0.416 0.426 0.416 0.434 1,737,243 0.4300 -1.21%
2020-10-15 0 1.650 1.630 1.650 1.620 1.670 746,000 1,231,890 1.6513 0.421 0.416 0.421 0.413 0.426 2,925,470 0.4211 3.77%
2020-10-14 0 1.590 1.540 1.600 1.530 1.630 397,000 616,890 1.5539 0.405 0.393 0.408 0.390 0.416 1,556,852 0.3962 3.92%
2020-10-12 0 1.530 1.510 1.530 1.460 1.530 443,000 668,220 1.5084 0.390 0.385 0.390 0.372 0.390 1,737,243 0.3846 3.38%
2020-10-09 0 1.480 1.470 1.520 1.460 1.520 147,000 222,150 1.5112 0.377 0.375 0.388 0.372 0.388 576,467 0.3854 2.07%
2020-10-08 0 1.450 1.450 1.520 1.450 1.530 140,000 206,090 1.4721 0.370 0.370 0.388 0.370 0.390 549,016 0.3754 -0.68%
2020-10-07 0 1.460 1.440 1.510 1.450 1.480 83,000 122,140 1.4716 0.372 0.367 0.385 0.370 0.377 325,488 0.3753 -1.35%
2020-10-06 0 1.480 1.440 1.480 1.420 1.490 162,000 237,280 1.4647 0.377 0.367 0.377 0.362 0.380 635,290 0.3735 0.00%
2020-10-05 0 1.480 1.450 1.480 1.430 1.540 181,000 264,610 1.4619 0.377 0.370 0.377 0.365 0.393 709,799 0.3728 -1.33%
2020-09-30 0 1.500 1.460 1.500 1.420 1.500 383,000 565,170 1.4756 0.383 0.372 0.383 0.362 0.383 1,501,950 0.3763 -1.32%
2020-09-29 0 1.520 1.430 1.530 1.540 1.540 2,000 3,080 1.5400 0.388 0.365 0.390 0.393 0.393 7,843 0.3927 -0.65%
2020-09-28 0 1.530 1.440 1.530 1.420 1.540 64,000 95,160 1.4869 0.390 0.367 0.390 0.362 0.393 250,979 0.3792 1.32%
2020-09-25 0 1.510 1.470 1.510 1.410 1.510 450,000 649,100 1.4424 0.385 0.375 0.385 0.360 0.385 1,764,694 0.3678 0.67%
2020-09-24 0 1.500 1.410 1.500 - - 0 0 - 0.383 0.360 0.383 - - 0 - -3.85%
2020-09-23 0 1.560 1.500 1.580 1.560 1.560 2,000 3,120 1.5600 0.398 0.383 0.403 0.398 0.398 7,843 0.3978 -0.64%
2020-09-22 0 1.570 1.520 1.580 1.500 1.570 140,000 213,000 1.5214 0.400 0.388 0.403 0.383 0.400 549,016 0.3880 -1.87%
2020-09-21 0 1.600 1.540 1.630 1.510 1.600 393,000 616,660 1.5691 0.408 0.393 0.416 0.385 0.408 1,541,166 0.4001 0.63%
2020-09-18 0 1.590 1.540 1.590 1.500 1.590 552,000 849,800 1.5395 0.405 0.393 0.405 0.383 0.405 2,164,691 0.3926 4.61%
2020-09-17 0 1.520 1.490 1.570 1.470 1.520 646,000 968,360 1.4990 0.388 0.380 0.400 0.375 0.388 2,533,316 0.3822 2.70%
2020-09-16 0 1.480 1.480 1.500 1.480 1.500 67,000 99,620 1.4869 0.377 0.377 0.383 0.377 0.383 262,743 0.3792 1.37%
2020-09-15 0 1.460 1.460 1.510 1.460 1.500 75,000 109,840 1.4645 0.372 0.372 0.385 0.372 0.383 294,116 0.3735 -3.31%
2020-09-14 0 1.510 1.500 1.510 1.500 1.520 66,000 99,080 1.5012 0.385 0.383 0.385 0.383 0.388 258,822 0.3828 3.42%
2020-09-11 0 1.460 1.460 1.500 1.460 1.470 126,000 183,990 1.4602 0.372 0.372 0.383 0.372 0.375 494,114 0.3724 0.69%
2020-09-10 0 1.450 1.450 1.460 1.450 1.470 96,000 140,220 1.4606 0.370 0.370 0.372 0.370 0.375 376,468 0.3725 -1.36%
2020-09-09 0 1.470 1.470 1.490 1.470 1.470 38,000 55,860 1.4700 0.375 0.375 0.380 0.375 0.375 149,019 0.3749 0.00%
2020-09-08 0 1.470 1.470 1.480 1.470 1.480 312,000 460,000 1.4744 0.375 0.375 0.377 0.375 0.377 1,223,521 0.3760 0.00%
2020-09-07 0 1.470 1.470 1.490 1.470 1.490 199,000 293,220 1.4735 0.375 0.375 0.380 0.375 0.380 780,387 0.3757 0.00%
2020-09-04 0 1.470 1.470 1.480 1.450 1.480 328,000 481,960 1.4694 0.375 0.375 0.377 0.370 0.377 1,286,266 0.3747 -2.00%
2020-09-03 0 1.500 1.500 1.510 1.460 1.500 728,000 1,084,900 1.4902 0.383 0.383 0.385 0.372 0.383 2,854,882 0.3800 -0.66%
2020-09-02 0 1.510 1.470 1.510 1.450 1.510 381,000 562,680 1.4769 0.385 0.375 0.385 0.370 0.385 1,494,107 0.3766 1.34%
2020-09-01 0 1.490 1.480 1.510 1.470 1.500 408,000 610,640 1.4967 0.380 0.377 0.385 0.375 0.383 1,599,989 0.3817 -1.97%
2020-08-31 0 1.520 1.510 1.520 1.470 1.520 635,000 947,770 1.4926 0.388 0.385 0.388 0.375 0.388 2,490,179 0.3806 3.40%
2020-08-28 0 1.470 1.470 1.530 1.470 1.510 1,047,000 1,545,690 1.4763 0.375 0.375 0.390 0.375 0.385 4,105,854 0.3765 -2.65%
2020-08-27 0 1.510 1.500 1.530 1.510 1.540 825,000 1,247,000 1.5115 0.385 0.383 0.390 0.385 0.393 3,235,272 0.3854 -2.58%
2020-08-26 0 1.550 1.520 1.550 1.520 1.580 85,000 134,150 1.5782 0.395 0.388 0.395 0.388 0.403 333,331 0.4025 -1.90%
2020-08-25 0 1.580 1.570 1.580 1.560 1.590 62,000 97,780 1.5771 0.403 0.400 0.403 0.398 0.405 243,136 0.4022 -1.25%
2020-08-24 0 1.600 1.600 1.610 1.550 1.620 3,523,000 5,566,720 1.5801 0.408 0.408 0.411 0.395 0.413 13,815,592 0.4029 0.00%
2020-08-21 0 1.600 1.590 1.600 1.500 1.650 840,000 1,321,700 1.5735 0.408 0.405 0.408 0.383 0.421 3,294,095 0.4012 -3.03%
2020-08-20 0 1.650 1.620 1.660 1.620 1.660 361,000 592,450 1.6411 0.421 0.413 0.423 0.413 0.423 1,415,677 0.4185 0.61%
2020-08-19 0 1.640 1.560 1.650 1.640 1.650 66,000 108,620 1.6458 0.418 0.398 0.421 0.418 0.421 258,822 0.4197 0.00%
2020-08-18 0 1.640 1.640 1.680 1.640 1.670 1,073,472 1,785,019 1.6628 0.418 0.418 0.428 0.418 0.426 4,209,665 0.4240 -0.61%
2020-08-17 0 1.650 1.580 1.680 1.650 1.650 4,000 6,600 1.6500 0.421 0.403 0.428 0.421 0.421 15,686 0.4208 0.61%
2020-08-14 0 1.640 1.560 1.640 1.630 1.670 202,000 333,690 1.6519 0.418 0.398 0.418 0.416 0.426 792,151 0.4212 1.86%
2020-08-13 0 1.610 1.610 1.650 1.610 1.650 104,000 169,350 1.6284 0.411 0.411 0.421 0.411 0.421 407,840 0.4152 -2.42%
2020-08-12 0 1.650 1.600 1.660 1.580 1.660 518,000 851,790 1.6444 0.421 0.408 0.423 0.403 0.423 2,031,359 0.4193 0.00%
2020-08-11 0 1.650 1.650 1.690 1.650 1.710 95,000 158,150 1.6647 0.421 0.421 0.431 0.421 0.436 372,546 0.4245 -0.60%
2020-08-10 0 1.660 1.650 1.690 1.660 1.700 22,000 37,250 1.6932 0.423 0.421 0.431 0.423 0.434 86,274 0.4318 -1.78%
2020-08-07 0 1.690 1.670 1.700 1.660 1.730 70,000 119,150 1.7021 0.431 0.426 0.434 0.423 0.441 274,508 0.4340 -0.59%
2020-08-06 0 1.700 1.660 1.700 1.640 1.830 4,749,000 8,281,820 1.7439 0.434 0.423 0.434 0.418 0.467 18,623,402 0.4447 4.94%
2020-08-05 0 1.620 1.580 1.620 1.580 1.620 372,000 592,420 1.5925 0.413 0.403 0.413 0.403 0.413 1,458,814 0.4061 3.18%
2020-08-04 0 1.570 1.530 1.570 1.520 1.600 210,000 328,520 1.5644 0.400 0.390 0.400 0.388 0.408 823,524 0.3989 0.00%
2020-08-03 0 1.570 1.540 1.570 1.550 1.580 87,000 135,150 1.5534 0.400 0.393 0.400 0.395 0.403 341,174 0.3961 0.00%
2020-07-31 0 1.570 1.510 1.570 1.490 1.570 5,000 7,740 1.5480 0.400 0.385 0.400 0.380 0.400 19,608 0.3947 0.64%
2020-07-30 0 1.560 1.540 1.560 1.500 1.560 625,000 963,060 1.5409 0.398 0.393 0.398 0.383 0.398 2,450,964 0.3929 1.96%
2020-07-29 0 1.530 1.510 1.530 1.490 1.550 110,000 165,680 1.5062 0.390 0.385 0.390 0.380 0.395 431,370 0.3841 -1.29%
2020-07-28 0 1.550 1.500 1.550 1.470 1.550 262,000 395,820 1.5108 0.395 0.383 0.395 0.375 0.395 1,027,444 0.3852 0.00%
2020-07-27 0 1.550 1.500 1.550 1.500 1.610 795,000 1,208,830 1.5205 0.395 0.383 0.395 0.383 0.411 3,117,626 0.3877 -3.13%
2020-07-24 0 1.600 1.600 1.650 1.570 1.630 243,000 389,800 1.6041 0.408 0.408 0.421 0.400 0.416 952,935 0.4091 -3.03%
2020-07-23 0 1.650 1.600 1.660 1.600 1.650 86,000 140,490 1.6336 0.421 0.408 0.423 0.408 0.421 337,253 0.4166 -0.60%
2020-07-22 0 1.660 1.600 1.660 1.600 1.660 412,000 677,120 1.6435 0.423 0.408 0.423 0.408 0.423 1,615,675 0.4191 -0.60%
2020-07-21 0 1.670 1.610 1.670 1.600 1.690 260,000 427,220 1.6432 0.426 0.411 0.426 0.408 0.431 1,019,601 0.4190 -1.18%
2020-07-20 0 1.690 1.620 1.690 1.620 1.700 76,000 125,540 1.6518 0.431 0.413 0.431 0.413 0.434 298,037 0.4212 -1.17%
2020-07-17 0 1.710 1.670 1.710 1.650 1.710 411,000 689,800 1.6783 0.436 0.426 0.436 0.421 0.436 1,611,754 0.4280 0.59%
2020-07-16 0 1.700 1.640 1.700 1.570 1.730 964,000 1,594,640 1.6542 0.434 0.418 0.434 0.400 0.441 3,780,366 0.4218 0.00%
2020-07-15 0 1.700 1.700 1.710 1.690 1.780 390,000 672,390 1.7241 0.434 0.434 0.436 0.431 0.454 1,529,401 0.4396 -4.49%
2020-07-14 0 1.780 1.710 1.780 1.700 1.780 479,000 830,890 1.7346 0.454 0.436 0.454 0.434 0.454 1,878,419 0.4423 0.00%
2020-07-13 0 1.780 1.780 1.800 1.680 1.850 9,368,000 15,884,196 1.6956 0.454 0.454 0.459 0.428 0.472 36,737,003 0.4324 6.59%
2020-07-10 0 1.670 1.650 1.670 1.630 1.700 1,109,000 1,865,020 1.6817 0.426 0.421 0.426 0.416 0.434 4,348,990 0.4288 -1.76%
2020-07-09 0 1.700 1.650 1.700 1.650 1.710 1,906,000 3,182,110 1.6695 0.434 0.421 0.434 0.421 0.436 7,474,459 0.4257 0.00%
2020-07-08 0 1.700 1.650 1.700 1.620 1.700 993,000 1,658,640 1.6703 0.434 0.421 0.434 0.413 0.434 3,894,091 0.4259 4.94%
2020-07-07 0 1.620 1.600 1.630 1.590 1.680 3,545,000 5,759,090 1.6246 0.413 0.408 0.416 0.405 0.428 13,901,866 0.4143 -2.99%
2020-07-06 0 1.670 1.660 1.670 1.570 1.700 1,344,000 2,219,020 1.6511 0.426 0.423 0.426 0.400 0.434 5,270,552 0.4210 -0.60%
2020-07-03 0 1.680 1.640 1.680 1.660 1.700 511,000 856,240 1.6756 0.428 0.418 0.428 0.423 0.434 2,003,908 0.4273 0.60%
2020-07-02 0 1.670 1.660 1.680 1.640 1.700 804,000 1,339,780 1.6664 0.426 0.423 0.428 0.418 0.434 3,152,920 0.4249 1.21%
2020-06-30 0 1.650 1.640 1.650 1.620 1.720 430,000 713,900 1.6602 0.421 0.418 0.421 0.413 0.439 1,686,263 0.4234 -2.37%
2020-06-29 0 1.690 1.670 1.690 1.650 1.720 1,174,000 1,974,130 1.6815 0.431 0.426 0.431 0.421 0.439 4,603,890 0.4288 -1.74%
2020-06-26 0 1.720 1.660 1.720 1.670 1.730 534,000 907,310 1.6991 0.439 0.423 0.439 0.426 0.441 2,094,103 0.4333 0.58%
2020-06-24 0 1.710 1.690 1.710 1.690 1.730 742,000 1,263,200 1.7024 0.436 0.431 0.436 0.431 0.441 2,909,784 0.4341 0.00%
2020-06-23 0 1.710 1.700 1.710 1.690 1.730 664,000 1,130,030 1.7019 0.436 0.434 0.436 0.431 0.441 2,603,904 0.4340 -0.58%
2020-06-22 0 1.720 1.700 1.720 1.670 1.760 1,395,000 2,401,400 1.7214 0.439 0.434 0.439 0.426 0.449 5,470,551 0.4390 1.18%
2020-06-19 0 1.700 1.690 1.700 1.610 1.730 2,206,000 3,686,370 1.6711 0.434 0.431 0.434 0.411 0.441 8,650,921 0.4261 1.80%
2020-06-18 0 1.670 1.650 1.670 1.540 1.710 3,121,000 5,045,730 1.6167 0.426 0.421 0.426 0.393 0.436 12,239,132 0.4123 9.87%
2020-06-17 0 1.520 1.480 1.520 1.500 1.540 388,000 587,320 1.5137 0.388 0.377 0.388 0.383 0.393 1,521,558 0.3860 0.66%
2020-06-16 0 1.510 1.500 1.510 1.450 1.550 1,231,000 1,874,880 1.5231 0.385 0.383 0.385 0.370 0.395 4,827,418 0.3884 2.72%
2020-06-15 0 1.470 1.440 1.470 1.410 1.490 794,000 1,150,030 1.4484 0.375 0.367 0.375 0.360 0.380 3,113,704 0.3693 2.08%
2020-06-12 0 1.440 1.430 1.440 1.370 1.470 770,000 1,097,170 1.4249 0.367 0.365 0.367 0.349 0.375 3,019,587 0.3634 0.70%
2020-06-11 0 1.430 1.400 1.430 1.350 1.440 926,000 1,292,190 1.3955 0.365 0.357 0.365 0.344 0.367 3,631,348 0.3558 -2.05%
2020-06-10 0 1.460 1.420 1.460 1.370 1.460 476,000 678,320 1.4250 0.372 0.362 0.372 0.349 0.372 1,866,654 0.3634 4.29%
2020-06-09 0 1.400 1.410 1.420 1.380 1.420 3,565,000 5,007,610 1.4047 0.357 0.360 0.362 0.352 0.362 13,980,296 0.3582 2.19%
2020-06-08 0 1.370 1.370 1.380 1.350 1.440 1,654,000 2,303,190 1.3925 0.349 0.349 0.352 0.344 0.367 6,486,230 0.3551 -1.44%
2020-06-05 0 1.390 1.360 1.390 1.340 1.390 1,681,000 2,283,340 1.3583 0.354 0.347 0.354 0.342 0.354 6,592,112 0.3464 0.72%
2020-06-04 0 1.380 1.390 1.400 1.340 1.400 1,068,000 1,474,480 1.3806 0.352 0.354 0.357 0.342 0.357 4,188,207 0.3521 -0.72%
2020-06-03 0 1.390 1.370 1.400 1.310 1.410 2,883,000 3,956,510 1.3724 0.354 0.349 0.357 0.334 0.360 11,305,805 0.3500 3.73%
2020-06-02 0 1.340 1.320 1.340 1.300 1.390 2,240,000 3,036,070 1.3554 0.342 0.337 0.342 0.332 0.354 8,784,254 0.3456 6.35%
2020-06-01 0 1.260 1.250 1.280 1.240 1.300 3,108,000 3,836,224 1.2343 0.321 0.319 0.326 0.316 0.332 12,188,152 0.3148 3.28%
2020-05-29 0 1.220 1.210 1.230 1.210 1.260 1,863,000 2,263,450 1.2149 0.311 0.309 0.314 0.309 0.321 7,305,832 0.3098 -3.17%
2020-05-28 0 1.260 1.220 1.260 1.210 1.330 910,000 1,154,980 1.2692 0.321 0.311 0.321 0.309 0.339 3,568,603 0.3237 -5.97%
2020-05-27 0 1.340 1.330 1.340 1.330 1.380 385,000 522,340 1.3567 0.342 0.339 0.342 0.339 0.352 1,509,794 0.3460 -2.90%
2020-05-26 0 1.380 1.340 1.390 1.250 1.420 9,755,000 13,094,660 1.3424 0.352 0.342 0.354 0.319 0.362 38,254,640 0.3423 6.15%
2020-05-25 0 1.300 1.280 1.320 1.240 1.300 5,945,000 7,623,535 1.2823 0.332 0.326 0.337 0.316 0.332 23,313,566 0.3270 0.00%
2020-05-22 0 1.300 1.280 1.300 1.250 1.360 1,601,000 2,069,710 1.2928 0.332 0.326 0.332 0.319 0.347 6,278,388 0.3297 -5.11%
2020-05-21 0 1.370 1.340 1.370 1.340 1.420 1,781,000 2,455,070 1.3785 0.349 0.342 0.349 0.342 0.362 6,984,266 0.3515 -0.72%
2020-05-20 0 1.380 1.370 1.400 1.330 1.420 1,614,000 2,222,510 1.3770 0.352 0.349 0.357 0.339 0.362 6,329,368 0.3511 0.73%
2020-05-19 0 1.370 1.330 1.370 1.330 1.420 2,545,000 3,506,030 1.3776 0.349 0.339 0.349 0.339 0.362 9,980,324 0.3513 0.00%
2020-05-18 0 1.370 1.360 1.370 1.200 1.420 3,941,000 5,291,470 1.3427 0.349 0.347 0.349 0.306 0.362 15,454,796 0.3424 14.17%
2020-05-15 0 1.200 1.180 1.200 1.150 1.220 4,871,000 5,837,570 1.1984 0.306 0.301 0.306 0.293 0.311 19,101,830 0.3056 5.26%
2020-05-14 0 1.140 1.110 1.140 1.100 1.180 1,308,000 1,483,330 1.1340 0.291 0.283 0.291 0.281 0.301 5,129,377 0.2892 -3.39%
2020-05-13 0 1.180 1.180 1.200 1.170 1.220 1,726,000 2,044,110 1.1843 0.301 0.301 0.306 0.298 0.311 6,768,581 0.3020 0.00%
2020-05-12 0 1.180 1.180 1.200 1.180 1.220 855,000 1,025,710 1.1997 0.301 0.301 0.306 0.301 0.311 3,352,918 0.3059 -4.84%
2020-05-11 0 1.240 1.210 1.240 1.220 1.250 822,000 1,012,420 1.2317 0.316 0.309 0.316 0.311 0.319 3,223,507 0.3141 1.64%
2020-05-08 0 1.220 1.180 1.220 1.220 1.220 21,000 25,620 1.2200 0.311 0.301 0.311 0.311 0.311 82,352 0.3111 0.00%
2020-05-07 0 1.220 1.220 1.230 1.190 1.230 812,000 989,390 1.2185 0.311 0.311 0.314 0.303 0.314 3,184,292 0.3107 1.67%
2020-05-06 0 1.200 1.200 1.210 1.180 1.280 193,000 230,900 1.1964 0.306 0.306 0.309 0.301 0.326 756,858 0.3051 1.69%
2020-05-05 0 1.180 1.160 1.180 1.150 1.180 7,000 8,150 1.1643 0.301 0.296 0.301 0.293 0.301 27,451 0.2969 1.72%
2020-05-04 0 1.160 1.160 1.180 1.160 1.190 708,000 833,580 1.1774 0.296 0.296 0.301 0.296 0.303 2,776,452 0.3002 -1.69%
2020-04-29 0 1.180 1.180 1.220 1.160 1.220 834,000 999,610 1.1986 0.301 0.301 0.311 0.296 0.311 3,270,566 0.3056 1.72%
2020-04-28 0 1.160 1.140 1.150 1.130 1.160 705,000 805,710 1.1429 0.296 0.291 0.293 0.288 0.296 2,764,687 0.2914 4.50%
2020-04-27 0 1.110 1.100 1.110 1.060 1.160 345,000 386,190 1.1194 0.283 0.281 0.283 0.270 0.296 1,352,932 0.2854 4.72%
2020-04-24 0 1.060 1.040 1.060 1.060 1.070 58,000 62,000 1.0690 0.270 0.265 0.270 0.270 0.273 227,449 0.2726 0.00%
2020-04-23 0 1.060 1.060 1.070 1.050 1.080 781,000 826,420 1.0582 0.270 0.270 0.273 0.268 0.275 3,062,724 0.2698 2.91%
2020-04-22 0 1.030 1.010 1.040 1.000 1.050 438,000 448,380 1.0237 0.263 0.258 0.265 0.255 0.268 1,717,635 0.2610 1.98%
2020-04-21 0 1.010 1.020 1.040 0.990 1.040 135,000 136,000 1.0074 0.258 0.260 0.265 0.252 0.265 529,408 0.2569 -1.94%
2020-04-20 0 1.030 1.010 1.030 1.010 1.030 87,000 89,130 1.0245 0.263 0.258 0.263 0.258 0.263 341,174 0.2612 1.98%
2020-04-17 0 1.010 1.010 1.020 1.010 1.050 360,000 370,600 1.0294 0.258 0.258 0.260 0.258 0.268 1,411,755 0.2625 -1.94%
2020-04-16 0 1.030 1.020 1.030 1.000 1.050 358,000 370,240 1.0342 0.263 0.260 0.263 0.255 0.268 1,403,912 0.2637 3.00%
2020-04-15 0 1.000 1.000 1.010 1.000 1.040 260,000 265,330 1.0205 0.255 0.255 0.258 0.255 0.265 1,019,601 0.2602 -0.99%
2020-04-14 0 1.010 1.010 1.020 0.970 1.030 694,000 701,550 1.0109 0.258 0.258 0.260 0.247 0.263 2,721,550 0.2578 6.32%
2020-04-09 0 0.950 0.950 0.960 0.900 0.960 878,000 825,410 0.9401 0.242 0.242 0.245 0.230 0.245 3,443,114 0.2397 4.40%
2020-04-08 0 0.910 0.900 0.910 0.880 0.910 468,000 418,710 0.8947 0.232 0.230 0.232 0.224 0.232 1,835,282 0.2281 2.25%
2020-04-07 0 0.890 0.890 0.940 0.890 0.950 603,000 549,240 0.9108 0.227 0.227 0.240 0.227 0.242 2,364,690 0.2323 -1.11%
2020-04-06 0 0.900 0.900 0.910 0.900 0.910 733,000 663,740 0.9055 0.230 0.230 0.232 0.230 0.232 2,874,490 0.2309 2.27%
2020-04-03 0 0.880 0.880 0.900 0.850 0.960 2,447,000 2,194,260 0.8967 0.224 0.224 0.230 0.217 0.245 9,596,013 0.2287 -8.33%
2020-04-02 0 0.960 0.950 0.990 0.960 0.980 42,000 40,910 0.9740 0.245 0.242 0.252 0.245 0.250 164,705 0.2484 -2.04%
2020-04-01 0 0.980 0.980 1.000 0.970 1.010 109,000 107,300 0.9844 0.250 0.250 0.255 0.247 0.258 427,448 0.2510 -2.97%
2020-03-31 0 1.010 0.990 1.000 0.990 1.030 175,000 177,170 1.0124 0.258 0.252 0.255 0.252 0.263 686,270 0.2582 3.06%
2020-03-30 0 0.980 0.970 0.980 0.970 1.020 556,000 545,850 0.9817 0.250 0.247 0.250 0.247 0.260 2,180,377 0.2503 -4.85%
2020-03-27 0 1.030 1.000 1.030 0.980 1.030 438,000 440,460 1.0056 0.263 0.255 0.263 0.250 0.263 1,717,635 0.2564 5.10%
2020-03-26 0 0.980 0.980 1.000 0.930 1.030 647,000 623,180 0.9632 0.250 0.250 0.255 0.237 0.263 2,537,238 0.2456 2.08%
2020-03-25 0 0.960 0.950 0.960 0.930 0.990 1,609,000 1,514,640 0.9414 0.245 0.242 0.245 0.237 0.252 6,309,761 0.2400 -1.03%
2020-03-24 0 0.970 0.950 0.970 0.930 0.980 1,090,000 1,040,190 0.9543 0.247 0.242 0.247 0.237 0.250 4,274,481 0.2433 5.43%
2020-03-23 0 0.920 0.920 0.940 0.910 0.960 1,886,000 1,752,120 0.9290 0.235 0.235 0.240 0.232 0.245 7,396,028 0.2369 -3.16%
2020-03-20 0 0.950 0.950 0.980 0.940 1.060 3,385,000 3,274,720 0.9674 0.242 0.242 0.250 0.240 0.270 13,274,419 0.2467 -4.04%
2020-03-19 0 0.990 0.990 1.010 0.970 1.100 799,000 803,100 1.0051 0.252 0.252 0.258 0.247 0.281 3,133,312 0.2563 -11.61%
2020-03-18 0 1.120 1.080 1.120 1.070 1.200 1,026,000 1,196,530 1.1662 0.286 0.275 0.286 0.273 0.306 4,023,502 0.2974 -5.88%
2020-03-17 0 1.190 1.180 1.190 1.120 1.200 1,144,000 1,344,490 1.1753 0.303 0.301 0.303 0.286 0.306 4,486,244 0.2997 1.71%
2020-03-16 0 1.170 1.180 1.190 1.150 1.210 743,000 875,280 1.1780 0.298 0.301 0.303 0.293 0.309 2,913,706 0.3004 1.74%
2020-03-13 0 1.150 1.140 1.160 1.100 1.160 1,115,000 1,258,030 1.1283 0.293 0.291 0.296 0.281 0.296 4,372,519 0.2877 -0.86%
2020-03-12 0 1.160 1.150 1.160 1.140 1.170 1,250,000 1,449,100 1.1593 0.296 0.293 0.296 0.291 0.298 4,901,927 0.2956 0.00%
2020-03-11 0 1.160 1.130 1.160 1.120 1.180 787,000 899,030 1.1424 0.296 0.288 0.296 0.286 0.301 3,086,253 0.2913 0.87%
2020-03-10 0 1.150 1.140 1.170 1.130 1.170 243,000 278,350 1.1455 0.293 0.291 0.298 0.288 0.298 952,935 0.2921 0.88%
2020-03-09 0 1.140 1.130 1.140 1.130 1.170 382,000 437,290 1.1447 0.291 0.288 0.291 0.288 0.298 1,498,029 0.2919 -0.87%
2020-03-06 0 1.150 1.150 1.160 1.100 1.170 1,426,000 1,603,620 1.1246 0.293 0.293 0.296 0.281 0.298 5,592,119 0.2868 -3.36%
2020-03-05 0 1.190 1.170 1.190 1.150 1.190 984,000 1,145,180 1.1638 0.303 0.298 0.303 0.293 0.303 3,858,797 0.2968 -0.83%
2020-03-04 0 1.200 1.170 1.200 1.160 1.250 1,139,000 1,367,490 1.2006 0.306 0.298 0.306 0.296 0.319 4,466,636 0.3062 1.69%
2020-03-03 0 1.180 1.160 1.180 1.120 1.200 405,000 460,690 1.1375 0.301 0.296 0.301 0.286 0.306 1,588,224 0.2901 3.51%
2020-03-02 0 1.140 1.140 1.170 1.130 1.210 1,163,000 1,371,360 1.1792 0.291 0.291 0.298 0.288 0.309 4,560,753 0.3007 0.88%
2020-02-28 0 1.130 1.130 1.140 1.110 1.170 815,000 935,240 1.1475 0.288 0.288 0.291 0.283 0.298 3,196,057 0.2926 -6.61%
2020-02-27 0 1.210 1.180 1.220 1.170 1.220 75,000 89,290 1.1905 0.309 0.301 0.311 0.298 0.311 294,116 0.3036 2.54%
2020-02-26 0 1.180 1.170 1.180 1.170 1.210 105,000 124,590 1.1866 0.301 0.298 0.301 0.298 0.309 411,762 0.3026 -0.84%
2020-02-25 0 1.190 1.190 1.200 1.150 1.210 1,266,000 1,507,210 1.1905 0.303 0.303 0.306 0.293 0.309 4,964,672 0.3036 -3.25%
2020-02-24 0 1.230 1.230 1.260 1.220 1.250 242,000 298,140 1.2320 0.314 0.314 0.321 0.311 0.319 949,013 0.3142 -2.38%
2020-02-21 0 1.260 1.250 1.260 1.250 1.280 90,000 113,920 1.2658 0.321 0.319 0.321 0.319 0.326 352,939 0.3228 0.00%
2020-02-20 0 1.260 1.250 1.260 1.250 1.270 69,000 86,460 1.2530 0.321 0.319 0.321 0.319 0.324 270,586 0.3195 -0.79%
2020-02-19 0 1.270 1.250 1.290 1.250 1.280 90,000 114,200 1.2689 0.324 0.319 0.329 0.319 0.326 352,939 0.3236 1.60%
2020-02-18 0 1.250 1.250 1.280 1.240 1.300 710,000 892,165 1.2566 0.319 0.319 0.326 0.316 0.332 2,784,295 0.3204 -2.34%
2020-02-17 0 1.280 1.270 1.290 1.260 1.300 311,000 394,960 1.2700 0.326 0.324 0.329 0.321 0.332 1,219,599 0.3238 0.79%
2020-02-14 0 1.270 1.270 1.300 1.270 1.400 2,425,000 3,150,740 1.2993 0.324 0.324 0.332 0.324 0.357 9,509,739 0.3313 -3.05%
2020-02-13 0 1.310 1.310 1.330 1.300 1.330 653,000 854,060 1.3079 0.334 0.334 0.339 0.332 0.339 2,560,767 0.3335 -1.50%
2020-02-12 0 1.330 1.350 1.360 1.320 1.380 831,000 1,109,070 1.3346 0.339 0.344 0.347 0.337 0.352 3,258,801 0.3403 -1.48%
2020-02-11 0 1.350 1.350 1.380 1.340 1.410 578,000 785,020 1.3582 0.344 0.344 0.352 0.342 0.360 2,266,651 0.3463 -2.17%
2020-02-10 0 1.380 1.350 1.380 1.340 1.440 44,000 60,190 1.3680 0.352 0.344 0.352 0.342 0.367 172,548 0.3488 4.55%
2020-02-07 0 1.320 1.320 1.360 1.320 1.390 529,000 710,650 1.3434 0.337 0.337 0.347 0.337 0.354 2,074,496 0.3426 -3.65%
2020-02-06 0 1.370 1.360 1.370 1.280 1.400 955,000 1,300,660 1.3619 0.349 0.347 0.349 0.326 0.357 3,745,072 0.3473 6.20%
2020-02-05 0 1.290 1.290 1.310 1.280 1.350 1,565,000 2,046,060 1.3074 0.329 0.329 0.334 0.326 0.344 6,137,213 0.3334 -1.53%
2020-02-04 0 1.310 1.300 1.310 1.250 1.320 511,000 657,830 1.2873 0.334 0.332 0.334 0.319 0.337 2,003,908 0.3283 1.55%
2020-02-03 0 1.290 1.260 1.290 1.200 1.310 433,000 544,850 1.2583 0.329 0.321 0.329 0.306 0.334 1,698,028 0.3209 1.57%
2020-01-31 0 1.270 1.230 1.270 1.200 1.600 4,886,000 6,989,040 1.4304 0.324 0.314 0.324 0.306 0.408 19,160,653 0.3648 1.60%
2020-01-30 0 1.250 1.240 1.250 1.180 1.390 806,000 1,070,760 1.3285 0.319 0.316 0.319 0.301 0.354 3,160,763 0.3388 -3.85%
2020-01-29 0 1.300 1.270 1.300 1.280 1.300 104,000 134,240 1.2908 0.332 0.324 0.332 0.326 0.332 407,840 0.3291 -2.26%
2020-01-24 0 1.330 1.320 1.370 1.310 1.400 323,000 450,570 1.3950 0.339 0.337 0.349 0.334 0.357 1,266,658 0.3557 -2.21%
2020-01-23 0 1.360 1.330 1.370 1.350 1.400 24,000 32,500 1.3542 0.347 0.339 0.349 0.344 0.357 94,117 0.3453 -2.86%
2020-01-22 0 1.400 1.380 1.390 1.360 1.400 221,000 308,000 1.3937 0.357 0.352 0.354 0.347 0.357 866,661 0.3554 0.00%
2020-01-21 0 1.400 1.340 1.390 1.340 1.400 43,000 59,400 1.3814 0.357 0.342 0.354 0.342 0.357 168,626 0.3523 0.00%
2020-01-20 0 1.400 1.390 1.400 1.400 1.430 99,000 139,000 1.4040 0.357 0.354 0.357 0.357 0.365 388,233 0.3580 -2.10%
2020-01-17 0 1.430 1.430 1.450 - - 0 0 - 0.365 0.365 0.370 - - 0 - 0.00%
2020-01-16 0 1.430 1.430 1.470 1.430 1.480 26,000 37,230 1.4319 0.365 0.365 0.375 0.365 0.377 101,960 0.3651 0.00%
2020-01-15 0 1.430 1.410 1.430 1.410 1.440 26,000 37,150 1.4288 0.365 0.360 0.365 0.360 0.367 101,960 0.3644 0.00%
2020-01-14 0 1.430 1.430 1.460 1.410 1.500 313,000 461,600 1.4748 0.365 0.365 0.372 0.360 0.383 1,227,443 0.3761 -1.38%
2020-01-13 0 1.450 1.450 1.470 1.450 1.480 80,000 117,110 1.4639 0.370 0.370 0.375 0.370 0.377 313,723 0.3733 0.00%
2020-01-10 0 1.450 1.400 1.470 1.390 1.480 187,000 264,440 1.4141 0.370 0.357 0.375 0.354 0.377 733,328 0.3606 1.40%
2020-01-09 0 1.430 1.430 1.460 1.430 1.460 345,000 498,630 1.4453 0.365 0.365 0.372 0.365 0.372 1,352,932 0.3686 -1.38%
2020-01-08 0 1.450 1.440 1.450 1.440 1.450 15,000 21,730 1.4487 0.370 0.367 0.370 0.367 0.370 58,823 0.3694 -0.68%
2020-01-07 0 1.460 1.460 1.480 1.410 1.460 256,000 362,700 1.4168 0.372 0.372 0.377 0.360 0.372 1,003,915 0.3613 2.10%
2020-01-06 0 1.430 1.430 1.450 1.410 1.460 117,000 167,130 1.4285 0.365 0.365 0.370 0.360 0.372 458,820 0.3643 -3.38%
2020-01-03 0 1.480 1.450 1.480 1.450 1.480 540,000 789,670 1.4624 0.377 0.370 0.377 0.370 0.377 2,117,633 0.3729 2.78%
2020-01-02 0 1.440 1.440 1.460 1.400 1.450 281,000 402,470 1.4323 0.367 0.367 0.372 0.357 0.370 1,101,953 0.3652 2.13%
2019-12-31 0 1.410 1.400 1.430 1.370 1.430 97,000 136,420 1.4064 0.360 0.357 0.365 0.349 0.365 380,390 0.3586 0.00%
2019-12-30 0 1.410 1.410 1.420 1.400 1.480 941,000 1,345,420 1.4298 0.360 0.360 0.362 0.357 0.377 3,690,171 0.3646 -3.42%
2019-12-27 0 1.460 1.420 1.460 1.420 1.470 673,000 964,140 1.4326 0.372 0.362 0.372 0.362 0.375 2,639,198 0.3653 2.82%
2019-12-24 0 1.420 1.420 1.450 1.420 1.470 94,000 136,120 1.4481 0.362 0.362 0.370 0.362 0.375 368,625 0.3693 -3.40%
2019-12-23 0 1.470 1.430 1.480 1.410 1.480 265,000 385,790 1.4558 0.375 0.365 0.377 0.360 0.377 1,039,209 0.3712 0.68%
2019-12-20 0 1.460 1.400 1.460 1.410 1.480 132,000 189,050 1.4322 0.372 0.357 0.372 0.360 0.377 517,644 0.3652 0.69%
2019-12-19 0 1.450 1.400 1.450 1.410 1.450 113,000 160,900 1.4239 0.370 0.357 0.370 0.360 0.370 443,134 0.3631 -0.68%
2019-12-18 0 1.460 1.430 1.460 1.440 1.480 103,000 150,820 1.4643 0.372 0.365 0.372 0.367 0.377 403,919 0.3734 -1.35%
2019-12-17 0 1.480 1.460 1.490 1.440 1.490 119,000 172,910 1.4530 0.377 0.372 0.380 0.367 0.380 466,663 0.3705 -1.33%
2019-12-16 0 1.500 1.480 1.500 1.430 1.520 917,000 1,369,290 1.4932 0.383 0.377 0.383 0.365 0.388 3,596,054 0.3808 3.45%
2019-12-13 0 1.450 1.420 1.460 1.360 1.450 835,000 1,184,470 1.4185 0.370 0.362 0.372 0.347 0.370 3,274,487 0.3617 7.41%
2019-12-12 0 1.350 1.350 1.400 1.350 1.390 847,000 1,162,550 1.3726 0.344 0.344 0.357 0.344 0.354 3,321,546 0.3500 0.00%
2019-12-11 0 1.350 1.350 1.370 1.280 1.370 306,000 411,120 1.3435 0.344 0.344 0.349 0.326 0.349 1,199,992 0.3426 0.75%
2019-12-10 0 1.340 1.340 1.350 1.310 1.350 295,000 395,880 1.3420 0.342 0.342 0.344 0.334 0.344 1,156,855 0.3422 0.75%
2019-12-09 0 1.330 1.330 1.350 1.310 1.330 177,000 235,280 1.3293 0.339 0.339 0.344 0.334 0.339 694,113 0.3390 1.53%
2019-12-06 0 1.310 1.310 1.350 1.290 1.350 375,000 491,150 1.3097 0.334 0.334 0.344 0.329 0.344 1,470,578 0.3340 1.55%
2019-12-05 0 1.290 1.300 1.350 1.290 1.340 182,000 243,020 1.3353 0.329 0.332 0.344 0.329 0.342 713,721 0.3405 -3.73%
2019-12-04 0 1.340 1.310 1.350 1.280 1.350 233,000 305,735 1.3122 0.342 0.334 0.344 0.326 0.344 913,719 0.3346 3.08%
2019-12-03 0 1.300 1.260 1.300 1.260 1.300 100,000 129,350 1.2935 0.332 0.321 0.332 0.321 0.332 392,154 0.3298 0.78%
2019-12-02 0 1.290 1.300 1.330 1.280 1.350 458,000 611,680 1.3355 0.329 0.332 0.339 0.326 0.344 1,796,066 0.3406 1.57%
2019-11-29 0 1.270 1.280 1.290 1.220 1.310 323,000 416,540 1.2896 0.324 0.326 0.329 0.311 0.334 1,266,658 0.3288 4.10%
2019-11-28 0 1.220 1.220 1.260 1.220 1.260 151,000 187,240 1.2400 0.311 0.311 0.321 0.311 0.321 592,153 0.3162 -3.94%
2019-11-27 0 1.270 1.230 1.310 1.210 1.280 664,000 825,510 1.2432 0.324 0.314 0.334 0.309 0.326 2,603,904 0.3170 0.00%
2019-11-26 0 1.270 1.230 1.280 1.210 1.270 45,000 54,630 1.2140 0.324 0.314 0.326 0.309 0.324 176,469 0.3096 0.79%
2019-11-25 0 1.260 1.260 1.300 1.260 1.320 135,000 174,810 1.2949 0.321 0.321 0.332 0.321 0.337 529,408 0.3302 0.80%
2019-11-22 0 1.250 1.250 1.300 1.250 1.250 2,000 2,500 1.2500 0.319 0.319 0.332 0.319 0.319 7,843 0.3188 -2.34%
2019-11-21 0 1.280 1.270 1.340 1.160 1.290 4,466,000 5,515,400 1.2350 0.326 0.324 0.342 0.296 0.329 17,513,606 0.3149 -0.78%
2019-11-20 0 1.290 1.290 1.340 1.260 1.300 155,000 197,120 1.2717 0.329 0.329 0.342 0.321 0.332 607,839 0.3243 -0.77%
2019-11-19 0 1.300 1.300 1.330 1.250 1.330 772,000 993,660 1.2871 0.332 0.332 0.339 0.319 0.339 3,027,430 0.3282 1.56%
2019-11-18 0 1.280 1.270 1.290 1.280 1.280 16,000 20,480 1.2800 0.326 0.324 0.329 0.326 0.326 62,745 0.3264 0.00%
2019-11-15 0 1.280 1.260 1.280 1.250 1.280 94,000 118,740 1.2632 0.326 0.321 0.326 0.319 0.326 368,625 0.3221 -1.54%
2019-11-14 0 1.300 1.300 1.340 1.300 1.360 209,000 279,800 1.3388 0.332 0.332 0.342 0.332 0.347 819,602 0.3414 0.78%
2019-11-13 0 1.290 1.290 1.300 1.250 1.300 99,000 127,050 1.2833 0.329 0.329 0.332 0.319 0.332 388,233 0.3273 0.00%
2019-11-12 0 1.290 1.270 1.290 1.290 1.290 32,000 41,280 1.2900 0.329 0.324 0.329 0.329 0.329 125,489 0.3290 0.00%
2019-11-11 0 1.290 1.260 1.300 1.260 1.340 281,000 364,720 1.2979 0.329 0.321 0.332 0.321 0.342 1,101,953 0.3310 -4.44%
2019-11-08 0 1.350 1.350 1.360 1.330 1.360 141,000 189,290 1.3425 0.344 0.344 0.347 0.339 0.347 552,937 0.3423 1.50%
2019-11-07 0 1.330 1.330 1.370 - - 0 0 - 0.339 0.339 0.349 - - 0 - 0.00%
2019-11-06 0 1.330 1.320 1.340 1.300 1.390 1,436,000 1,930,560 1.3444 0.339 0.337 0.342 0.332 0.354 5,631,334 0.3428 3.91%
2019-11-05 0 1.280 1.280 1.310 1.270 1.320 348,000 449,650 1.2921 0.326 0.326 0.334 0.324 0.337 1,364,697 0.3295 0.00%
2019-11-04 0 1.280 1.280 1.300 1.270 1.310 1,102,000 1,419,440 1.2881 0.326 0.326 0.332 0.324 0.334 4,321,539 0.3285 1.59%
2019-11-01 0 1.260 1.250 1.270 1.220 1.270 309,000 390,380 1.2634 0.321 0.319 0.324 0.311 0.324 1,211,756 0.3222 1.61%
2019-10-31 0 1.240 1.240 1.270 1.210 1.270 532,000 663,910 1.2480 0.316 0.316 0.324 0.309 0.324 2,086,260 0.3182 2.48%
2019-10-30 0 1.210 1.220 1.230 1.160 1.250 398,000 486,950 1.2235 0.309 0.311 0.314 0.296 0.319 1,560,774 0.3120 -0.82%
2019-10-29 0 1.220 1.190 1.220 1.160 1.220 558,000 662,190 1.1867 0.311 0.303 0.311 0.296 0.311 2,188,220 0.3026 3.39%
2019-10-28 0 1.180 1.170 1.190 1.170 1.190 33,000 38,700 1.1727 0.301 0.298 0.303 0.298 0.303 129,411 0.2990 -1.67%
2019-10-25 0 1.200 1.170 1.200 1.170 1.200 480,000 571,390 1.1904 0.306 0.298 0.306 0.298 0.306 1,882,340 0.3036 0.00%
2019-10-24 0 1.200 1.160 1.200 1.160 1.200 40,000 47,410 1.1853 0.306 0.296 0.306 0.296 0.306 156,862 0.3022 3.45%
2019-10-23 0 1.160 1.160 1.200 1.150 1.200 272,000 322,100 1.1842 0.296 0.296 0.306 0.293 0.306 1,066,659 0.3020 0.00%
2019-10-22 0 1.160 1.150 1.160 1.130 1.170 593,000 683,870 1.1532 0.296 0.293 0.296 0.288 0.298 2,325,474 0.2941 2.65%
2019-10-21 0 1.130 1.130 1.150 1.110 1.200 1,312,000 1,493,330 1.1382 0.288 0.288 0.293 0.283 0.306 5,145,063 0.2902 0.00%
2019-10-18 0 1.130 1.130 1.150 1.110 1.150 137,000 154,460 1.1274 0.288 0.288 0.293 0.283 0.293 537,251 0.2875 0.89%
2019-10-17 0 1.120 1.120 1.130 1.120 1.180 575,000 656,610 1.1419 0.286 0.286 0.288 0.286 0.301 2,254,887 0.2912 -2.61%
2019-10-16 0 1.150 1.150 1.170 1.140 1.180 394,000 458,290 1.1632 0.293 0.293 0.298 0.291 0.301 1,545,087 0.2966 0.00%
2019-10-15 0 1.150 1.160 1.170 1.100 1.170 657,200 747,134 1.1368 0.293 0.296 0.298 0.281 0.298 2,577,237 0.2899 -0.86%
2019-10-14 0 1.160 1.120 1.160 1.100 1.190 922,000 1,056,620 1.1460 0.296 0.286 0.296 0.281 0.303 3,615,662 0.2922 -1.69%
2019-10-11 0 1.180 1.180 1.200 1.180 1.200 113,000 133,700 1.1832 0.301 0.301 0.306 0.301 0.306 443,134 0.3017 -1.67%
2019-10-10 0 1.200 1.200 1.210 1.150 1.230 1,945,000 2,307,100 1.1862 0.306 0.306 0.309 0.293 0.314 7,627,399 0.3025 0.84%
2019-10-09 0 1.190 1.190 1.220 1.190 1.240 404,000 489,110 1.2107 0.303 0.303 0.311 0.303 0.316 1,584,303 0.3087 -3.25%
2019-10-08 0 1.230 1.210 1.230 1.200 1.240 1,331,000 1,624,870 1.2208 0.314 0.309 0.314 0.306 0.316 5,219,572 0.3113 0.00%
2019-10-04 0 1.230 1.230 1.250 1.220 1.250 647,000 793,670 1.2267 0.314 0.314 0.319 0.311 0.319 2,537,238 0.3128 0.82%
2019-10-03 0 1.220 1.220 1.250 1.220 1.240 383,000 471,330 1.2306 0.311 0.311 0.319 0.311 0.316 1,501,950 0.3138 -1.61%
2019-10-02 0 1.240 1.230 1.240 1.200 1.290 993,000 1,228,410 1.2371 0.316 0.314 0.316 0.306 0.329 3,894,091 0.3155 3.33%
2019-09-30 0 1.200 1.180 1.200 1.160 1.270 1,237,000 1,512,690 1.2229 0.306 0.301 0.306 0.296 0.324 4,850,947 0.3118 4.35%
2019-09-27 0 1.150 1.150 1.190 1.120 1.200 841,000 963,830 1.1461 0.293 0.293 0.303 0.286 0.306 3,298,017 0.2922 1.77%
2019-09-26 0 1.130 1.130 1.150 1.130 1.150 298,000 339,740 1.1401 0.288 0.288 0.293 0.288 0.293 1,168,619 0.2907 -4.24%
2019-09-25 0 1.180 1.140 1.170 1.130 1.180 809,000 928,550 1.1478 0.301 0.291 0.298 0.288 0.301 3,172,527 0.2927 0.00%
2019-09-24 0 1.180 1.160 1.180 1.140 1.180 1,395,000 1,611,520 1.1552 0.301 0.296 0.301 0.291 0.301 5,470,551 0.2946 0.00%
2019-09-23 0 1.180 1.150 1.180 1.120 1.200 2,325,000 2,718,870 1.1694 0.301 0.293 0.301 0.286 0.306 9,117,585 0.2982 2.61%
2019-09-20 0 1.150 1.150 1.170 1.130 1.330 8,093,000 9,677,120 1.1957 0.293 0.293 0.298 0.288 0.339 31,737,038 0.3049 2.68%
2019-09-19 0 1.120 1.110 1.120 1.020 1.130 9,305,000 10,274,860 1.1042 0.286 0.283 0.286 0.260 0.288 36,489,946 0.2816 14.29%
2019-09-18 0 0.980 0.980 1.000 0.970 1.010 1,240,000 1,231,480 0.9931 0.250 0.250 0.255 0.247 0.258 4,862,712 0.2532 -1.01%
2019-09-17 0 0.990 0.990 1.000 0.980 1.030 1,536,000 1,534,440 0.9990 0.252 0.252 0.255 0.250 0.263 6,023,488 0.2547 -1.98%
2019-09-16 0 1.010 1.000 1.020 1.000 1.030 832,000 838,470 1.0078 0.258 0.255 0.260 0.255 0.263 3,262,723 0.2570 0.00%
2019-09-13 0 1.010 1.000 1.020 1.000 1.010 556,000 561,310 1.0096 0.258 0.255 0.260 0.255 0.258 2,180,377 0.2574 0.00%
2019-09-12 0 1.010 1.010 1.040 - - 0 0 - 0.258 0.258 0.265 - - 0 - 0.00%
2019-09-11 0 1.010 1.000 1.020 1.000 1.040 545,000 550,750 1.0106 0.258 0.255 0.260 0.255 0.265 2,137,240 0.2577 -0.98%
2019-09-10 0 1.020 1.010 1.040 0.990 1.050 358,000 364,300 1.0176 0.260 0.258 0.265 0.252 0.268 1,403,912 0.2595 -0.97%
2019-09-09 0 1.030 1.030 1.050 1.020 1.070 488,000 509,290 1.0436 0.263 0.263 0.268 0.260 0.273 1,913,712 0.2661 -3.74%
2019-09-06 0 1.070 1.070 1.090 1.070 1.120 230,000 251,270 1.0925 0.273 0.273 0.278 0.273 0.286 901,955 0.2786 0.00%
2019-09-05 0 1.070 1.050 1.070 1.010 1.070 2,671,000 2,750,700 1.0298 0.273 0.268 0.273 0.258 0.273 10,474,438 0.2626 7.00%
2019-09-04 0 1.000 1.000 1.010 0.990 1.030 695,000 698,220 1.0046 0.255 0.255 0.258 0.252 0.263 2,725,472 0.2562 1.01%
2019-09-03 0 0.990 0.990 1.020 0.990 1.000 135,000 134,950 0.9996 0.252 0.252 0.260 0.252 0.255 529,408 0.2549 0.00%
2019-09-02 0 0.990 0.990 1.040 0.990 1.010 941,000 943,510 1.0027 0.252 0.252 0.265 0.252 0.258 3,690,171 0.2557 0.00%
2019-08-30 0 0.990 0.990 1.010 0.960 1.010 486,000 482,880 0.9936 0.252 0.252 0.258 0.245 0.258 1,905,869 0.2534 -1.98%
2019-08-29 0 1.010 1.000 1.010 0.990 1.040 292,000 296,220 1.0145 0.258 0.255 0.258 0.252 0.265 1,145,090 0.2587 2.02%
2019-08-28 0 0.990 0.990 1.000 0.990 1.010 276,000 276,850 1.0031 0.252 0.252 0.255 0.252 0.258 1,082,346 0.2558 -1.00%
2019-08-27 0 1.000 0.980 1.030 0.970 1.040 549,000 549,880 1.0016 0.255 0.250 0.263 0.247 0.265 2,152,926 0.2554 1.01%
2019-08-26 0 0.990 0.990 1.010 0.980 1.000 142,000 141,620 0.9973 0.252 0.252 0.258 0.250 0.255 556,859 0.2543 -1.00%
2019-08-23 0 1.000 1.000 1.030 1.000 1.030 162,000 165,960 1.0244 0.255 0.255 0.263 0.255 0.263 635,290 0.2612 -3.85%
2019-08-22 0 1.040 1.000 1.040 0.990 1.040 38,000 38,410 1.0108 0.265 0.255 0.265 0.252 0.265 149,019 0.2578 4.00%
2019-08-21 0 1.000 1.000 1.020 1.000 1.040 221,000 223,120 1.0096 0.255 0.255 0.260 0.255 0.265 866,661 0.2574 0.00%
2019-08-20 0 1.000 1.000 1.020 0.980 1.020 313,000 314,960 1.0063 0.255 0.255 0.260 0.250 0.260 1,227,443 0.2566 0.00%
2019-08-19 0 1.000 1.000 1.050 0.990 1.030 644,000 650,950 1.0108 0.255 0.255 0.268 0.252 0.263 2,525,473 0.2578 -3.85%
2019-08-16 0 1.040 0.990 1.040 0.990 1.050 175,000 176,030 1.0059 0.265 0.252 0.265 0.252 0.268 686,270 0.2565 5.05%
2019-08-15 0 0.990 0.980 1.020 - - 0 0 - 0.252 0.250 0.260 - - 0 - 0.00%
2019-08-14 0 0.990 0.990 1.000 0.980 1.010 599,000 597,390 0.9973 0.252 0.252 0.255 0.250 0.258 2,349,004 0.2543 0.00%
2019-08-13 0 0.990 0.990 1.020 0.980 1.010 210,000 211,040 1.0050 0.252 0.252 0.260 0.250 0.258 823,524 0.2563 1.02%
2019-08-12 0 0.980 0.980 1.010 0.970 1.020 107,000 107,920 1.0086 0.250 0.250 0.258 0.247 0.260 419,605 0.2572 1.03%
2019-08-09 0 0.970 0.970 1.000 0.970 1.000 371,000 370,000 0.9973 0.247 0.247 0.255 0.247 0.255 1,454,892 0.2543 -3.96%
2019-08-08 0 1.010 1.000 1.030 0.990 1.020 102,000 101,960 0.9996 0.258 0.255 0.263 0.252 0.260 399,997 0.2549 3.06%
2019-08-07 0 0.980 0.980 1.000 0.950 1.000 1,371,000 1,346,360 0.9820 0.250 0.250 0.255 0.242 0.255 5,376,434 0.2504 1.03%
2019-08-06 0 0.970 0.970 0.980 0.950 0.980 1,074,000 1,037,690 0.9662 0.247 0.247 0.250 0.242 0.250 4,211,736 0.2464 1.04%
2019-08-05 0 0.960 0.960 0.970 0.960 0.980 310,000 299,030 0.9646 0.245 0.245 0.247 0.245 0.250 1,215,678 0.2460 -2.04%
2019-08-02 0 0.980 0.980 1.000 0.960 1.000 60,000 59,810 0.9968 0.250 0.250 0.255 0.245 0.255 235,293 0.2542 -1.01%
2019-08-01 0 0.990 0.990 1.040 0.990 1.020 68,000 68,220 1.0032 0.252 0.252 0.265 0.252 0.260 266,665 0.2558 -2.94%
2019-07-31 0 1.020 1.010 1.040 1.020 1.040 164,000 168,550 1.0277 0.260 0.258 0.265 0.260 0.265 643,133 0.2621 -1.92%
2019-07-30 0 1.040 1.020 1.040 1.020 1.040 5,000 5,140 1.0280 0.265 0.260 0.265 0.260 0.265 19,608 0.2621 0.00%
2019-07-29 0 1.040 1.010 1.040 - - 0 0 - 0.265 0.258 0.265 - - 0 - 0.00%
2019-07-26 0 1.040 1.010 1.060 1.010 1.040 22,000 22,300 1.0136 0.265 0.258 0.270 0.258 0.265 86,274 0.2585 1.96%
2019-07-25 0 1.020 1.010 1.040 1.010 1.040 72,000 73,440 1.0200 0.260 0.258 0.265 0.258 0.265 282,351 0.2601 0.00%
2019-07-24 0 1.020 1.010 1.040 1.000 1.020 140,000 142,720 1.0194 0.260 0.258 0.265 0.255 0.260 549,016 0.2600 0.99%
2019-07-23 0 1.010 1.010 1.020 0.990 1.020 144,000 144,440 1.0031 0.258 0.258 0.260 0.252 0.260 564,702 0.2558 1.00%
2019-07-22 0 1.000 1.000 1.020 0.990 1.010 319,000 320,970 1.0062 0.255 0.255 0.260 0.252 0.258 1,250,972 0.2566 1.01%
2019-07-19 0 0.990 0.980 0.990 0.980 1.010 149,000 148,170 0.9944 0.252 0.250 0.252 0.250 0.258 584,310 0.2536 0.00%
2019-07-18 0 0.990 0.980 0.990 0.980 1.020 452,000 455,290 1.0073 0.252 0.250 0.252 0.250 0.260 1,772,537 0.2569 2.06%
2019-07-17 0 0.970 0.970 1.000 0.950 1.030 565,000 555,740 0.9836 0.247 0.247 0.255 0.242 0.263 2,215,671 0.2508 -3.00%
2019-07-16 0 1.000 1.000 1.020 0.990 1.020 412,000 415,720 1.0090 0.255 0.255 0.260 0.252 0.260 1,615,675 0.2573 0.00%
2019-07-15 0 1.000 1.000 1.020 0.980 1.030 194,000 194,460 1.0024 0.255 0.255 0.260 0.250 0.263 760,779 0.2556 -1.96%
2019-07-12 0 1.020 1.000 1.030 0.990 1.040 428,000 433,690 1.0133 0.260 0.255 0.263 0.252 0.265 1,678,420 0.2584 2.00%
2019-07-11 0 1.000 1.000 1.020 0.980 1.030 754,000 769,830 1.0210 0.255 0.255 0.260 0.250 0.263 2,956,842 0.2604 -1.96%
2019-07-10 0 1.020 0.990 1.020 0.990 1.020 27,000 26,850 0.9944 0.260 0.252 0.260 0.252 0.260 105,882 0.2536 3.03%
2019-07-09 0 0.990 0.990 1.020 0.980 1.040 604,000 608,620 1.0076 0.252 0.252 0.260 0.250 0.265 2,368,611 0.2570 0.00%
2019-07-08 0 0.990 0.980 1.000 0.980 1.000 169,000 166,130 0.9830 0.252 0.250 0.255 0.250 0.255 662,741 0.2507 -1.00%
2019-07-05 0 1.000 0.990 1.030 0.990 1.010 243,000 244,040 1.0043 0.255 0.252 0.263 0.252 0.258 952,935 0.2561 1.01%
2019-07-04 0 0.990 0.990 1.020 0.980 1.020 653,000 651,260 0.9973 0.252 0.252 0.260 0.250 0.260 2,560,767 0.2543 0.00%
2019-07-03 0 0.990 0.990 1.030 0.990 1.030 461,000 464,150 1.0068 0.252 0.252 0.263 0.252 0.263 1,807,831 0.2567 -1.98%
2019-07-02 0 1.010 1.000 1.020 1.000 1.020 410,000 414,070 1.0099 0.258 0.255 0.260 0.255 0.260 1,607,832 0.2575 2.02%
2019-06-28 0 0.990 0.990 1.010 0.990 1.020 178,000 178,000 1.0000 0.252 0.252 0.258 0.252 0.260 698,034 0.2550 -1.00%
2019-06-27 0 1.000 1.000 1.020 0.990 1.040 862,000 869,350 1.0085 0.255 0.255 0.260 0.252 0.265 3,380,369 0.2572 0.00%
2019-06-26 0 1.000 0.990 1.010 0.980 1.010 557,000 555,525 0.9974 0.255 0.252 0.258 0.250 0.258 2,184,299 0.2543 1.01%
2019-06-25 0 0.990 0.990 1.010 0.990 1.020 398,000 397,120 0.9978 0.252 0.252 0.258 0.252 0.260 1,560,774 0.2544 0.00%
2019-06-24 0 0.990 0.990 1.020 0.990 1.050 897,000 904,490 1.0084 0.252 0.252 0.260 0.252 0.268 3,517,623 0.2571 1.02%
2019-06-21 0 0.980 0.990 1.000 0.980 1.020 1,086,000 1,082,740 0.9970 0.250 0.252 0.255 0.250 0.260 4,258,794 0.2542 -3.92%
2019-06-20 0 1.020 1.020 1.040 1.000 1.040 378,000 389,050 1.0292 0.260 0.260 0.265 0.255 0.265 1,482,343 0.2625 0.99%
2019-06-19 0 1.010 1.010 1.050 1.010 1.080 3,491,000 3,712,120 1.0633 0.258 0.258 0.268 0.258 0.275 13,690,102 0.2712 -1.94%
2019-06-18 0 1.030 1.030 1.050 1.010 1.070 1,220,000 1,269,270 1.0404 0.263 0.263 0.268 0.258 0.273 4,784,281 0.2653 -0.96%
2019-06-17 0 1.040 1.040 1.050 1.030 1.060 377,000 394,940 1.0476 0.265 0.265 0.268 0.263 0.270 1,478,421 0.2671 -1.89%
2019-06-14 0 1.060 1.050 1.060 1.040 1.080 698,943 738,831 1.0571 0.270 0.268 0.270 0.265 0.275 2,740,934 0.2696 -2.75%
2019-06-13 0 1.090 1.080 1.090 1.060 1.110 2,719,000 2,951,860 1.0856 0.278 0.275 0.278 0.270 0.283 10,662,672 0.2768 0.00%
2019-06-12 0 1.090 1.090 1.100 1.070 1.100 387,000 417,540 1.0789 0.278 0.278 0.281 0.273 0.281 1,517,637 0.2751 1.87%
2019-06-11 0 1.070 1.070 1.100 1.050 1.110 1,134,000 1,225,400 1.0806 0.273 0.273 0.281 0.268 0.283 4,447,028 0.2756 -1.83%
2019-06-10 0 1.090 1.090 1.120 1.090 1.160 337,000 372,810 1.1063 0.278 0.278 0.286 0.278 0.296 1,321,560 0.2821 -4.39%
2019-06-06 0 1.140 1.110 1.150 1.100 1.150 117,000 130,550 1.1158 0.291 0.283 0.293 0.281 0.293 458,820 0.2845 2.70%
2019-06-05 0 1.110 1.110 1.130 1.110 1.130 155,000 174,460 1.1255 0.283 0.283 0.288 0.283 0.288 607,839 0.2870 -1.77%
2019-06-04 0 1.130 1.120 1.130 1.130 1.170 66,000 75,160 1.1388 0.288 0.286 0.288 0.288 0.298 258,822 0.2904 1.80%
2019-06-03 0 1.110 1.110 1.130 1.100 1.140 423,000 474,240 1.1211 0.283 0.283 0.288 0.281 0.291 1,658,812 0.2859 0.00%
2019-05-31 0 1.110 1.110 1.130 1.110 1.150 348,000 389,680 1.1198 0.283 0.283 0.288 0.283 0.293 1,364,697 0.2855 0.91%
2019-05-30 0 1.100 1.100 1.120 1.100 1.160 265,000 299,040 1.1285 0.281 0.281 0.286 0.281 0.296 1,039,209 0.2878 -0.90%
2019-05-29 0 1.110 1.110 1.130 1.100 1.150 414,000 465,080 1.1234 0.283 0.283 0.288 0.281 0.293 1,623,518 0.2865 -0.89%
2019-05-28 0 1.120 1.110 1.120 1.110 1.150 34,000 38,360 1.1282 0.286 0.283 0.286 0.283 0.293 133,332 0.2877 0.90%
2019-05-27 0 1.110 1.110 1.200 1.110 1.160 96,000 111,070 1.1570 0.283 0.283 0.306 0.283 0.296 376,468 0.2950 0.00%
2019-05-24 0 1.110 1.100 1.130 1.090 1.150 166,000 188,100 1.1331 0.283 0.281 0.288 0.278 0.293 650,976 0.2890 0.00%
2019-05-23 0 1.110 1.100 1.240 1.080 1.160 47,000 53,890 1.1466 0.283 0.281 0.316 0.275 0.296 184,312 0.2924 -4.31%
2019-05-22 0 1.160 1.160 1.190 1.160 1.160 2,000 2,320 1.1600 0.296 0.296 0.303 0.296 0.296 7,843 0.2958 0.00%
2019-05-21 0 1.160 1.160 1.220 - - 0 0 - 0.296 0.296 0.311 - - 0 - 0.87%
2019-05-20 0 1.150 1.150 1.240 1.130 1.180 130,000 151,750 1.1673 0.293 0.293 0.316 0.288 0.301 509,800 0.2977 0.00%
2019-05-17 0 1.150 1.150 1.180 1.150 1.240 205,000 239,170 1.1667 0.293 0.293 0.301 0.293 0.316 803,916 0.2975 -4.17%
2019-05-16 0 1.200 1.180 1.220 1.200 1.210 4,000 4,830 1.2075 0.306 0.301 0.311 0.306 0.309 15,686 0.3079 -0.83%
2019-05-15 0 1.210 1.210 1.230 1.160 1.220 155,000 186,620 1.2040 0.309 0.309 0.314 0.296 0.311 607,839 0.3070 -1.63%
2019-05-14 0 1.230 1.210 1.250 1.230 1.230 1,000 1,230 1.2300 0.314 0.309 0.319 0.314 0.314 3,922 0.3137 -1.60%
2019-05-10 0 1.250 1.250 1.290 1.250 1.290 80,000 103,080 1.2885 0.319 0.319 0.329 0.319 0.329 313,723 0.3286 0.00%
2019-05-09 0 1.250 1.250 1.280 1.240 1.280 98,943 125,272 1.2661 0.319 0.319 0.326 0.316 0.326 388,009 0.3229 -2.34%
2019-05-08 0 1.280 1.270 1.290 1.250 1.290 219,000 276,920 1.2645 0.326 0.324 0.329 0.319 0.329 858,818 0.3224 3.23%
2019-05-07 0 1.240 1.240 1.260 1.240 1.250 329,000 410,930 1.2490 0.316 0.316 0.321 0.316 0.319 1,290,187 0.3185 1.64%
2019-05-06 0 1.220 1.200 1.240 1.220 1.250 386,000 478,460 1.2395 0.311 0.306 0.316 0.311 0.319 1,513,715 0.3161 -4.69%
2019-05-03 0 1.280 1.280 1.300 1.280 1.350 437,000 569,220 1.3026 0.326 0.326 0.332 0.326 0.344 1,713,714 0.3322 -2.29%
2019-05-02 0 1.310 1.290 1.310 1.290 1.380 212,000 281,180 1.3263 0.334 0.329 0.334 0.329 0.352 831,367 0.3382 -2.24%
2019-04-30 0 1.340 1.340 1.370 1.310 1.360 492,000 663,170 1.3479 0.342 0.342 0.349 0.334 0.347 1,929,399 0.3437 3.88%
2019-04-29 0 1.290 1.290 1.330 1.290 1.340 265,000 350,250 1.3217 0.329 0.329 0.339 0.329 0.342 1,039,209 0.3370 3.20%
2019-04-26 0 1.250 1.250 1.270 1.240 1.250 45,000 56,150 1.2478 0.319 0.319 0.324 0.316 0.319 176,469 0.3182 -0.79%
2019-04-25 0 1.260 1.250 1.300 1.250 1.260 36,000 45,300 1.2583 0.321 0.319 0.332 0.319 0.321 141,176 0.3209 0.80%
2019-04-24 0 1.250 1.250 1.290 1.250 1.290 402,000 510,320 1.2695 0.319 0.319 0.329 0.319 0.329 1,576,460 0.3237 -3.10%
2019-04-23 0 1.290 1.280 1.330 1.270 1.300 121,000 155,770 1.2874 0.329 0.326 0.339 0.324 0.332 474,507 0.3283 -0.77%
2019-04-18 0 1.300 1.290 1.330 1.280 1.340 271,000 350,800 1.2945 0.332 0.329 0.339 0.326 0.342 1,062,738 0.3301 -0.76%
2019-04-17 0 1.310 1.310 1.350 - - 0 0 - 0.334 0.334 0.344 - - 0 - 0.00%
2019-04-16 0 1.310 1.310 1.350 1.300 1.350 181,000 241,020 1.3316 0.334 0.334 0.344 0.332 0.344 709,799 0.3396 -0.76%
2019-04-15 0 1.320 1.300 1.320 1.300 1.370 197,000 262,750 1.3338 0.337 0.332 0.337 0.332 0.349 772,544 0.3401 -1.49%
2019-04-12 0 1.340 1.340 1.350 1.300 1.360 1,161,000 1,551,460 1.3363 0.342 0.342 0.344 0.332 0.347 4,552,910 0.3408 3.88%
2019-04-11 0 1.290 1.290 1.310 1.230 1.340 5,000,000 6,405,470 1.2811 0.329 0.329 0.334 0.314 0.342 19,607,709 0.3267 4.03%
2019-04-10 0 1.240 1.240 1.260 1.210 1.250 468,000 581,700 1.2429 0.316 0.316 0.321 0.309 0.319 1,835,282 0.3170 2.48%
2019-04-09 0 1.210 1.210 1.220 1.210 1.240 860,000 1,051,590 1.2228 0.309 0.309 0.311 0.309 0.316 3,372,526 0.3118 -2.42%
2019-04-08 0 1.240 1.240 1.250 1.210 1.260 432,000 531,850 1.2311 0.316 0.316 0.319 0.309 0.321 1,694,106 0.3139 2.48%
2019-04-04 0 1.210 1.210 1.240 1.210 1.270 488,000 605,240 1.2402 0.309 0.309 0.316 0.309 0.324 1,913,712 0.3163 -1.63%
2019-04-03 0 1.230 1.230 1.250 1.220 1.250 106,000 130,990 1.2358 0.314 0.314 0.319 0.311 0.319 415,683 0.3151 -0.81%
2019-04-02 0 1.240 1.230 1.250 1.230 1.270 802,000 1,007,480 1.2562 0.316 0.314 0.319 0.314 0.324 3,145,077 0.3203 -0.80%
2019-04-01 0 1.250 1.230 1.260 1.220 1.270 365,000 454,820 1.2461 0.319 0.314 0.321 0.311 0.324 1,431,363 0.3178 4.17%
2019-03-29 0 1.200 1.200 1.230 1.170 1.250 785,000 967,770 1.2328 0.306 0.306 0.314 0.298 0.319 3,078,410 0.3144 0.84%
2019-03-28 0 1.190 1.190 1.220 1.160 1.250 391,000 470,420 1.2031 0.303 0.303 0.311 0.296 0.319 1,533,323 0.3068 0.85%
2019-03-27 0 1.180 1.180 1.220 1.180 1.260 902,000 1,111,800 1.2326 0.301 0.301 0.311 0.301 0.321 3,537,231 0.3143 0.00%
2019-03-26 0 1.180 1.180 1.210 1.130 1.200 132,000 155,200 1.1758 0.301 0.301 0.309 0.288 0.306 517,644 0.2998 1.72%
2019-03-25 0 1.160 1.160 1.210 1.110 1.200 85,000 98,940 1.1640 0.296 0.296 0.309 0.283 0.306 333,331 0.2968 -0.85%
2019-03-22 0 1.170 1.150 1.180 1.170 1.170 24,000 28,080 1.1700 0.298 0.293 0.301 0.298 0.298 94,117 0.2984 -1.68%
2019-03-21 0 1.190 1.160 1.190 1.180 1.200 49,000 57,920 1.1820 0.303 0.296 0.303 0.301 0.306 192,156 0.3014 1.71%
2019-03-20 0 1.170 1.160 1.200 1.170 1.200 75,338 89,765 1.1915 0.298 0.296 0.306 0.298 0.306 295,441 0.3038 -2.50%
2019-03-19 0 1.200 1.160 1.200 1.160 1.210 94,000 110,180 1.1721 0.306 0.296 0.306 0.296 0.309 368,625 0.2989 3.45%
2019-03-18 0 1.160 1.160 1.200 1.090 1.230 268,000 305,170 1.1387 0.296 0.296 0.306 0.278 0.314 1,050,973 0.2904 0.87%
2019-03-15 0 1.150 1.140 1.150 1.110 1.200 5,244,000 6,033,630 1.1506 0.293 0.291 0.293 0.283 0.306 20,564,565 0.2934 -0.86%
2019-03-14 0 1.160 1.160 1.200 1.160 1.210 27,000 32,310 1.1967 0.296 0.296 0.306 0.296 0.309 105,882 0.3052 -0.85%
2019-03-13 0 1.170 1.170 1.200 1.170 1.200 52,000 61,780 1.1881 0.298 0.298 0.306 0.298 0.306 203,920 0.3030 2.63%
2019-03-12 0 1.140 1.140 1.170 1.130 1.170 382,000 437,720 1.1459 0.291 0.291 0.298 0.288 0.298 1,498,029 0.2922 -1.72%
2019-03-11 0 1.160 1.160 1.190 1.140 1.200 87,000 102,210 1.1748 0.296 0.296 0.303 0.291 0.306 341,174 0.2996 -1.69%
2019-03-08 0 1.180 1.180 1.200 1.150 1.200 686,000 813,930 1.1865 0.301 0.301 0.306 0.293 0.306 2,690,178 0.3026 -0.84%
2019-03-07 0 1.190 1.190 1.200 1.190 1.240 571,000 685,040 1.1997 0.303 0.303 0.306 0.303 0.316 2,239,200 0.3059 0.00%
2019-03-06 0 1.190 1.180 1.200 1.190 1.210 316,000 379,120 1.1997 0.303 0.301 0.306 0.303 0.309 1,239,207 0.3059 -0.83%
2019-03-05 0 1.200 1.190 1.200 1.190 1.230 2,210,000 2,652,100 1.2000 0.306 0.303 0.306 0.303 0.314 8,666,607 0.3060 -1.64%
2019-03-04 0 1.220 1.190 1.220 1.190 1.240 57,000 69,290 1.2156 0.311 0.303 0.311 0.303 0.316 223,528 0.3100 5.17%
2019-03-01 0 1.160 1.150 1.180 1.150 1.210 19,000 22,590 1.1889 0.296 0.293 0.301 0.293 0.309 74,509 0.3032 -0.85%
2019-02-28 0 1.170 1.170 1.180 1.140 1.200 404,000 468,250 1.1590 0.298 0.298 0.301 0.291 0.306 1,584,303 0.2956 -1.68%
2019-02-27 0 1.190 1.190 1.200 1.190 1.250 418,000 502,150 1.2013 0.303 0.303 0.306 0.303 0.319 1,639,204 0.3063 -3.25%
2019-02-26 0 1.230 1.210 1.230 1.220 1.250 234,000 291,040 1.2438 0.314 0.309 0.314 0.311 0.319 917,641 0.3172 -1.60%
2019-02-25 0 1.250 1.220 1.250 1.220 1.290 184,000 229,410 1.2468 0.319 0.311 0.319 0.311 0.329 721,564 0.3179 2.46%
2019-02-22 0 1.220 1.220 1.270 - - 0 0 - 0.311 0.311 0.324 - - 0 - 0.00%
2019-02-21 0 1.220 1.220 1.240 1.220 1.250 50,000 61,360 1.2272 0.311 0.311 0.316 0.311 0.319 196,077 0.3129 -0.81%
2019-02-20 0 1.230 1.220 1.250 1.210 1.260 296,000 364,330 1.2308 0.314 0.311 0.319 0.309 0.321 1,160,776 0.3139 -2.38%
2019-02-19 0 1.260 1.220 1.260 1.230 1.270 341,000 430,210 1.2616 0.321 0.311 0.321 0.314 0.324 1,337,246 0.3217 -2.33%
2019-02-18 0 1.290 1.260 1.290 1.190 1.290 955,000 1,214,660 1.2719 0.329 0.321 0.329 0.303 0.329 3,745,072 0.3243 2.38%
2019-02-15 0 1.260 1.210 1.260 - - 2,837,000 3,532,065 1.2450 0.321 0.309 0.321 - - 11,125,414 0.3175 0.00%
2019-02-14 0 1.260 1.230 1.260 1.210 1.270 12,000 14,890 1.2408 0.321 0.314 0.321 0.309 0.324 47,059 0.3164 0.00%
2019-02-13 0 1.260 1.250 1.280 1.250 1.280 193,000 242,500 1.2565 0.321 0.319 0.326 0.319 0.326 756,858 0.3204 -2.33%
2019-02-12 0 1.290 1.280 1.290 1.280 1.300 638,000 819,470 1.2844 0.329 0.326 0.329 0.326 0.332 2,501,944 0.3275 1.57%
2019-02-11 0 1.270 1.250 1.270 1.200 1.290 557,000 686,900 1.2332 0.324 0.319 0.324 0.306 0.329 2,184,299 0.3145 5.83%
2019-02-08 0 1.200 1.190 1.210 1.110 1.210 223,000 264,320 1.1853 0.306 0.303 0.309 0.283 0.309 874,504 0.3023 3.45%
2019-02-04 0 1.160 1.150 1.190 1.050 1.190 176,000 205,020 1.1649 0.296 0.293 0.303 0.268 0.303 690,191 0.2970 1.75%
2019-02-01 0 1.140 1.130 1.150 1.110 1.140 68,000 76,450 1.1243 0.291 0.288 0.293 0.283 0.291 266,665 0.2867 -0.87%
2019-01-31 0 1.150 1.120 1.160 1.120 1.150 79,000 89,890 1.1378 0.293 0.286 0.296 0.286 0.293 309,802 0.2902 5.50%
2019-01-30 0 1.090 1.080 1.150 1.070 1.130 160,000 172,980 1.0811 0.278 0.275 0.293 0.273 0.288 627,447 0.2757 -8.40%
2019-01-29 0 1.190 1.110 1.190 1.190 1.230 51,000 62,150 1.2186 0.303 0.283 0.303 0.303 0.314 199,999 0.3108 -2.46%
2019-01-28 0 1.220 1.150 1.220 1.230 1.240 8,000 9,880 1.2350 0.311 0.293 0.311 0.314 0.316 31,372 0.3149 -1.61%
2019-01-25 0 1.240 1.200 1.240 1.200 1.240 47,000 57,390 1.2211 0.316 0.306 0.316 0.306 0.316 184,312 0.3114 0.81%
2019-01-24 0 1.230 1.210 1.230 1.200 1.230 55,000 66,260 1.2047 0.314 0.309 0.314 0.306 0.314 215,685 0.3072 1.65%
2019-01-23 0 1.210 1.210 1.220 1.190 1.220 208,000 251,540 1.2093 0.309 0.309 0.311 0.303 0.311 815,681 0.3084 0.00%
2019-01-22 0 1.210 1.200 1.210 1.170 1.220 273,000 328,380 1.2029 0.309 0.306 0.309 0.298 0.311 1,070,581 0.3067 2.54%
2019-01-21 0 1.180 1.180 1.200 1.160 1.240 2,240,000 2,669,390 1.1917 0.301 0.301 0.306 0.296 0.316 8,784,254 0.3039 0.85%
2019-01-18 0 1.170 1.160 1.190 1.170 1.190 492,000 577,570 1.1739 0.298 0.296 0.303 0.298 0.303 1,929,399 0.2994 -0.85%
2019-01-17 0 1.180 1.180 1.190 1.180 1.190 424,000 500,670 1.1808 0.301 0.301 0.303 0.301 0.303 1,662,734 0.3011 -0.84%
2019-01-16 0 1.190 1.170 1.200 1.100 1.200 354,000 415,090 1.1726 0.303 0.298 0.306 0.281 0.306 1,388,226 0.2990 6.25%
2019-01-15 0 1.120 1.120 1.130 1.080 1.150 271,000 303,070 1.1183 0.286 0.286 0.288 0.275 0.293 1,062,738 0.2852 4.67%
2019-01-14 0 1.070 1.060 1.080 1.050 1.080 36,000 38,370 1.0658 0.273 0.270 0.275 0.268 0.275 141,176 0.2718 1.90%
2019-01-11 0 1.050 1.050 1.090 1.040 1.140 165,000 176,990 1.0727 0.268 0.268 0.278 0.265 0.291 647,054 0.2735 0.96%
2019-01-10 0 1.040 1.020 1.050 1.020 1.100 141,000 149,090 1.0574 0.265 0.260 0.268 0.260 0.281 552,937 0.2696 0.97%
2019-01-09 0 1.030 1.030 1.050 - - 0 0 - 0.263 0.263 0.268 - - 0 - 0.00%
2019-01-08 0 1.030 1.030 1.080 1.020 1.090 121,000 126,610 1.0464 0.263 0.263 0.275 0.260 0.278 474,507 0.2668 0.00%
2019-01-07 0 1.030 1.020 1.040 1.000 1.050 1,163,000 1,186,220 1.0200 0.263 0.260 0.265 0.255 0.268 4,560,753 0.2601 -1.90%
2019-01-04 0 1.050 1.050 1.080 1.020 1.050 205,000 213,530 1.0416 0.268 0.268 0.275 0.260 0.268 803,916 0.2656 2.94%
2019-01-03 0 1.020 1.020 1.040 1.000 1.020 41,000 41,400 1.0098 0.260 0.260 0.265 0.255 0.260 160,783 0.2575 0.99%
2019-01-02 0 1.010 1.010 1.020 1.000 1.020 362,000 367,520 1.0152 0.258 0.258 0.260 0.255 0.260 1,419,598 0.2589 -0.98%
2018-12-31 0 1.020 1.020 1.040 1.000 1.020 166,000 167,710 1.0103 0.260 0.260 0.265 0.255 0.260 650,976 0.2576 0.00%
2018-12-28 0 1.020 1.020 1.040 1.000 1.040 1,137,410 1,163,525 1.0230 0.260 0.260 0.265 0.255 0.265 4,460,401 0.2609 0.99%
2018-12-27 0 1.010 1.010 1.020 1.000 1.050 1,266,000 1,321,950 1.0442 0.258 0.258 0.260 0.255 0.268 4,964,672 0.2663 -3.81%
2018-12-24 0 1.050 1.010 1.050 0.990 1.050 628,000 633,660 1.0090 0.268 0.258 0.268 0.252 0.268 2,462,728 0.2573 0.96%
2018-12-21 0 1.040 1.040 1.050 1.000 1.040 248,000 250,860 1.0115 0.265 0.265 0.268 0.255 0.265 972,542 0.2579 4.00%
2018-12-20 0 1.000 1.000 1.010 1.000 1.010 33,000 33,200 1.0061 0.255 0.255 0.258 0.255 0.258 129,411 0.2565 1.01%
2018-12-19 0 0.990 0.990 1.020 0.970 1.020 477,000 467,600 0.9803 0.252 0.252 0.260 0.247 0.260 1,870,575 0.2500 -1.00%
2018-12-18 0 1.000 1.000 1.040 1.000 1.080 952,000 969,270 1.0181 0.255 0.255 0.265 0.255 0.275 3,733,308 0.2596 -6.54%
2018-12-17 0 1.070 1.070 1.090 1.070 1.120 213,000 234,820 1.1024 0.273 0.273 0.278 0.273 0.286 835,288 0.2811 -3.60%
2018-12-14 0 1.110 1.110 1.120 1.100 1.130 102,019 113,200 1.1096 0.283 0.283 0.286 0.281 0.288 400,072 0.2829 -2.63%
2018-12-13 0 1.140 1.130 1.150 1.120 1.190 33,007 37,377 1.1324 0.291 0.288 0.293 0.286 0.303 129,438 0.2888 3.64%
2018-12-12 0 1.100 1.100 1.150 1.100 1.110 45,069 49,923 1.1077 0.281 0.281 0.293 0.281 0.283 176,740 0.2825 -2.65%
2018-12-11 0 1.130 1.110 1.130 1.110 1.130 11,458 12,724 1.1105 0.288 0.283 0.288 0.283 0.288 44,933 0.2832 1.80%
2018-12-10 0 1.110 1.110 1.130 1.100 1.150 92,000 103,730 1.1275 0.283 0.283 0.288 0.281 0.293 360,782 0.2875 -1.77%
2018-12-07 0 1.130 1.110 1.130 1.110 1.150 156,000 176,840 1.1336 0.288 0.283 0.288 0.283 0.293 611,761 0.2891 0.00%
2018-12-06 0 1.130 1.110 1.130 1.120 1.150 14,000 15,750 1.1250 0.288 0.283 0.288 0.286 0.293 54,902 0.2869 2.73%
2018-12-05 0 1.100 1.100 1.130 1.070 1.140 804,000 892,280 1.1098 0.281 0.281 0.288 0.273 0.291 3,152,920 0.2830 -1.79%
2018-12-04 0 1.120 1.120 1.140 1.090 1.150 650,000 725,310 1.1159 0.286 0.286 0.291 0.278 0.293 2,549,002 0.2845 -4.27%
2018-12-03 0 1.170 1.170 1.190 1.150 1.180 160,000 186,890 1.1681 0.298 0.298 0.303 0.293 0.301 627,447 0.2979 0.00%
2018-11-30 0 1.170 1.170 1.180 1.150 1.200 851,000 1,001,460 1.1768 0.298 0.298 0.301 0.293 0.306 3,337,232 0.3001 1.74%
2018-11-29 0 1.150 1.140 1.150 1.130 1.190 3,306,000 3,747,200 1.1335 0.293 0.291 0.293 0.288 0.303 12,964,617 0.2890 2.68%
2018-11-28 0 1.120 1.120 1.150 1.120 1.140 375,000 420,540 1.1214 0.286 0.286 0.293 0.286 0.291 1,470,578 0.2860 0.00%
2018-11-27 0 1.120 1.120 1.130 1.120 1.150 308,000 349,340 1.1342 0.286 0.286 0.288 0.286 0.293 1,207,835 0.2892 -1.75%
2018-11-26 0 1.140 1.140 1.160 1.120 1.200 393,000 450,350 1.1459 0.291 0.291 0.296 0.286 0.306 1,541,166 0.2922 -2.56%
2018-11-23 0 1.170 1.160 1.200 1.160 1.200 50,000 58,520 1.1704 0.298 0.296 0.306 0.296 0.306 196,077 0.2985 2.63%
2018-11-22 0 1.140 1.140 1.160 1.100 1.160 146,000 163,910 1.1227 0.291 0.291 0.296 0.281 0.296 572,545 0.2863 -1.72%
2018-11-21 0 1.160 1.160 1.180 1.140 1.180 383,000 451,410 1.1786 0.296 0.296 0.301 0.291 0.301 1,501,950 0.3005 1.75%
2018-11-20 0 1.140 1.130 1.140 1.130 1.160 200,000 227,020 1.1351 0.291 0.288 0.291 0.288 0.296 784,308 0.2895 -1.72%
2018-11-19 0 1.160 1.160 1.170 1.100 1.200 198,000 227,650 1.1497 0.296 0.296 0.298 0.281 0.306 776,465 0.2932 -2.52%
2018-11-16 0 1.190 1.190 1.200 1.190 1.220 193,000 232,060 1.2024 0.303 0.303 0.306 0.303 0.311 756,858 0.3066 -2.46%
2018-11-15 0 1.220 1.180 1.220 1.220 1.220 3,000 3,660 1.2200 0.311 0.301 0.311 0.311 0.311 11,765 0.3111 1.67%
2018-11-14 0 1.200 1.190 1.250 1.190 1.200 132,000 158,210 1.1986 0.306 0.303 0.319 0.303 0.306 517,644 0.3056 0.84%
2018-11-13 0 1.190 1.190 1.200 1.180 1.230 754,000 910,760 1.2079 0.303 0.303 0.306 0.301 0.314 2,956,842 0.3080 -3.25%
2018-11-12 0 1.230 1.220 1.230 1.220 1.280 461,000 567,360 1.2307 0.314 0.311 0.314 0.311 0.326 1,807,831 0.3138 0.00%
2018-11-09 0 1.230 1.230 1.250 1.220 1.280 170,000 212,190 1.2482 0.314 0.314 0.319 0.311 0.326 666,662 0.3183 -3.15%
2018-11-08 0 1.270 1.260 1.280 1.270 1.280 89,000 113,470 1.2749 0.324 0.321 0.326 0.324 0.326 349,017 0.3251 -0.78%
2018-11-07 0 1.280 1.280 1.290 1.280 1.290 170,000 218,600 1.2859 0.326 0.326 0.329 0.326 0.329 666,662 0.3279 -0.78%
2018-11-06 0 1.290 1.240 1.300 1.330 1.330 6,000 7,980 1.3300 0.329 0.316 0.332 0.339 0.339 23,529 0.3392 0.78%
2018-11-05 0 1.280 1.240 1.280 1.230 1.340 49,000 62,290 1.2712 0.326 0.316 0.326 0.314 0.342 192,156 0.3242 1.59%
2018-11-02 0 1.260 1.250 1.260 1.250 1.280 274,000 345,890 1.2624 0.321 0.319 0.321 0.319 0.326 1,074,502 0.3219 0.80%
2018-11-01 0 1.250 1.220 1.260 1.180 1.370 668,000 833,210 1.2473 0.319 0.311 0.321 0.301 0.349 2,619,590 0.3181 -4.58%
2018-10-31 0 1.310 1.290 1.310 1.280 1.310 112,000 145,400 1.2982 0.334 0.329 0.334 0.326 0.334 439,213 0.3310 2.34%
2018-10-30 0 1.280 1.280 1.300 1.200 1.310 457,000 581,700 1.2729 0.326 0.326 0.332 0.306 0.334 1,792,145 0.3246 -3.03%
2018-10-29 0 1.320 1.310 1.350 1.310 1.420 141,000 189,960 1.3472 0.337 0.334 0.344 0.334 0.362 552,937 0.3435 -2.94%
2018-10-26 0 1.360 1.360 1.370 1.300 1.440 1,222,000 1,692,250 1.3848 0.347 0.347 0.349 0.332 0.367 4,792,124 0.3531 2.26%
2018-10-25 0 1.330 1.320 1.370 1.220 1.390 406,000 542,640 1.3366 0.339 0.337 0.349 0.311 0.354 1,592,146 0.3408 3.91%
2018-10-24 0 1.280 1.280 1.300 1.260 1.290 431,000 551,400 1.2794 0.326 0.326 0.332 0.321 0.329 1,690,185 0.3262 3.23%
2018-10-23 0 1.240 1.240 1.250 1.200 1.350 1,854,000 2,312,290 1.2472 0.316 0.316 0.319 0.306 0.344 7,270,538 0.3180 -8.15%
2018-10-22 0 1.350 1.350 1.360 1.350 1.410 993,000 1,350,230 1.3597 0.344 0.344 0.347 0.344 0.360 3,894,091 0.3467 -0.74%
2018-10-19 0 1.360 1.320 1.400 1.360 1.440 336,000 471,930 1.4046 0.347 0.337 0.357 0.347 0.367 1,317,638 0.3582 -4.23%
2018-10-18 0 1.420 1.410 1.470 1.410 1.480 221,000 320,950 1.4523 0.362 0.360 0.375 0.360 0.377 866,661 0.3703 -3.40%
2018-10-16 0 1.470 1.470 1.490 1.470 1.490 33,000 48,770 1.4779 0.375 0.375 0.380 0.375 0.380 129,411 0.3769 0.00%
2018-10-15 0 1.470 1.450 1.490 1.470 1.490 34,000 50,640 1.4894 0.375 0.370 0.380 0.375 0.380 133,332 0.3798 -3.29%
2018-10-12 0 1.520 1.470 1.520 1.520 1.520 1,000 1,520 1.5200 0.388 0.375 0.388 0.388 0.388 3,922 0.3876 0.00%
2018-10-11 0 1.520 1.500 1.530 1.500 1.540 622,000 949,090 1.5259 0.388 0.383 0.390 0.383 0.393 2,439,199 0.3891 -3.18%
2018-10-10 0 1.570 1.560 1.570 1.560 1.630 892,000 1,413,860 1.5850 0.400 0.398 0.400 0.398 0.416 3,498,015 0.4042 0.00%
2018-10-09 0 1.570 1.560 1.570 1.550 1.590 86,000 134,940 1.5691 0.400 0.398 0.400 0.395 0.405 337,253 0.4001 0.64%
2018-10-08 0 1.560 1.560 1.580 1.550 1.650 1,429,000 2,259,430 1.5811 0.398 0.398 0.403 0.395 0.421 5,603,883 0.4032 -2.50%
2018-10-05 0 1.600 1.580 1.620 1.590 1.610 519,000 831,360 1.6018 0.408 0.403 0.413 0.405 0.411 2,035,280 0.4085 -1.23%
2018-10-04 0 1.620 1.620 1.630 1.600 1.620 620,000 1,002,570 1.6170 0.413 0.413 0.416 0.408 0.413 2,431,356 0.4124 -0.61%
2018-10-03 0 1.630 1.610 1.630 1.610 1.630 1,409,000 2,296,430 1.6298 0.416 0.411 0.416 0.411 0.416 5,525,452 0.4156 1.24%
2018-10-02 0 1.610 1.610 1.620 1.610 1.630 1,134,000 1,841,680 1.6241 0.411 0.411 0.413 0.411 0.416 4,447,028 0.4141 0.00%
2018-09-28 0 1.610 1.610 1.630 1.600 1.630 658,000 1,061,990 1.6140 0.411 0.411 0.416 0.408 0.416 2,580,374 0.4116 0.00%
2018-09-27 0 1.610 1.600 1.620 1.600 1.620 580,000 936,130 1.6140 0.411 0.408 0.413 0.408 0.413 2,274,494 0.4116 0.62%
2018-09-26 0 1.600 1.600 1.620 1.570 1.610 972,000 1,550,340 1.5950 0.408 0.408 0.413 0.400 0.411 3,811,739 0.4067 -0.62%
2018-09-24 0 1.610 1.590 1.610 1.610 1.630 6,000 9,720 1.6200 0.411 0.405 0.411 0.411 0.416 23,529 0.4131 -1.83%
2018-09-21 0 1.640 1.610 1.640 1.600 1.640 2,059,000 3,322,130 1.6135 0.418 0.411 0.418 0.408 0.418 8,074,455 0.4114 -1.80%
2018-09-20 0 1.670 1.640 1.680 1.620 1.700 238,333 392,976 1.6489 0.426 0.418 0.428 0.413 0.434 934,633 0.4205 3.09%
2018-09-19 0 1.620 1.620 1.640 1.620 1.670 83,000 135,440 1.6318 0.413 0.413 0.418 0.413 0.426 325,488 0.4161 -0.61%
2018-09-18 0 1.630 1.620 1.630 1.620 1.630 81,000 131,340 1.6215 0.416 0.413 0.416 0.413 0.416 317,645 0.4135 -0.61%
2018-09-17 0 1.640 1.620 1.650 1.620 1.650 818,000 1,327,060 1.6223 0.418 0.413 0.421 0.413 0.421 3,207,821 0.4137 1.23%
2018-09-14 0 1.620 1.620 1.640 1.600 1.660 3,432,000 5,563,160 1.6210 0.413 0.413 0.418 0.408 0.423 13,458,731 0.4133 0.62%
2018-09-13 0 1.610 1.610 1.620 1.590 1.650 7,693,000 12,460,420 1.6197 0.411 0.411 0.413 0.405 0.421 30,168,421 0.4130 -0.62%
2018-09-12 0 1.620 1.620 1.640 1.570 1.650 3,057,000 4,993,010 1.6333 0.413 0.413 0.418 0.400 0.421 11,988,153 0.4165 0.00%
2018-09-11 0 1.620 1.610 1.650 1.610 1.660 94,000 153,730 1.6354 0.413 0.411 0.421 0.411 0.423 368,625 0.4170 -1.22%
2018-09-10 0 1.640 1.640 1.650 1.610 1.670 604,000 987,200 1.6344 0.418 0.418 0.421 0.411 0.426 2,368,611 0.4168 0.00%
2018-09-07 0 1.640 1.620 1.640 1.610 1.650 805,000 1,323,090 1.6436 0.418 0.413 0.418 0.411 0.421 3,156,841 0.4191 1.86%
2018-09-06 0 1.610 1.610 1.640 1.500 1.640 1,287,000 2,066,200 1.6054 0.411 0.411 0.418 0.383 0.418 5,047,024 0.4094 0.00%
2018-09-05 0 1.610 1.600 1.610 1.600 1.680 97,000 157,470 1.6234 0.411 0.408 0.411 0.408 0.428 380,390 0.4140 -1.83%
2018-09-04 0 1.640 1.630 1.650 1.620 1.660 52,000 85,370 1.6417 0.418 0.416 0.421 0.413 0.423 203,920 0.4186 0.00%
2018-09-03 0 1.640 1.620 1.640 1.580 1.650 222,000 359,660 1.6201 0.418 0.413 0.418 0.403 0.421 870,582 0.4131 2.50%
2018-08-31 0 1.600 1.600 1.610 1.570 1.620 524,414 837,027 1.5961 0.408 0.408 0.411 0.400 0.413 2,056,511 0.4070 -1.23%
2018-08-30 0 1.620 1.600 1.620 1.600 1.650 384,000 625,590 1.6291 0.413 0.408 0.413 0.408 0.421 1,505,872 0.4154 0.62%
2018-08-29 0 1.610 1.600 1.610 1.580 1.620 805,000 1,287,320 1.5992 0.411 0.408 0.411 0.403 0.413 3,156,841 0.4078 1.26%
2018-08-28 0 1.590 1.590 1.620 1.570 1.630 454,000 722,990 1.5925 0.405 0.405 0.413 0.400 0.416 1,780,380 0.4061 0.63%
2018-08-27 0 1.580 1.560 1.580 1.550 1.710 1,680,000 2,693,620 1.6033 0.403 0.398 0.403 0.395 0.436 6,588,190 0.4089 -9.20%
2018-08-24 0 1.740 1.730 1.740 1.720 1.740 474,000 821,860 1.7339 0.444 0.441 0.444 0.439 0.444 1,858,811 0.4421 0.00%
2018-08-23 0 1.740 1.740 1.750 1.680 1.760 729,000 1,272,740 1.7459 0.444 0.444 0.446 0.428 0.449 2,858,804 0.4452 0.00%
2018-08-22 0 1.740 1.720 1.740 1.720 1.800 1,016,000 1,782,720 1.7546 0.444 0.439 0.444 0.439 0.459 3,984,286 0.4474 0.00%
2018-08-21 0 1.740 1.730 1.740 1.710 1.800 2,129,000 3,740,750 1.7570 0.444 0.441 0.444 0.436 0.459 8,348,962 0.4480 2.35%
2018-08-20 0 1.700 1.700 1.710 1.690 1.720 113,000 193,520 1.7126 0.434 0.434 0.436 0.431 0.439 443,134 0.4367 -1.16%
2018-08-17 0 1.720 1.720 1.730 1.680 1.720 1,640,000 2,791,500 1.7021 0.439 0.439 0.441 0.428 0.439 6,431,329 0.4340 1.18%
2018-08-16 0 1.700 1.680 1.700 1.660 1.700 339,000 571,320 1.6853 0.434 0.428 0.434 0.423 0.434 1,329,403 0.4298 1.19%
2018-08-15 0 1.680 1.650 1.690 1.650 1.700 1,176,000 1,975,300 1.6797 0.428 0.421 0.431 0.421 0.434 4,611,733 0.4283 -2.89%
2018-08-14 0 1.730 1.700 1.750 1.730 1.740 400,000 693,000 1.7325 0.441 0.434 0.446 0.441 0.444 1,568,617 0.4418 0.00%
2018-08-13 0 1.730 1.730 1.740 1.680 1.760 1,798,000 3,116,450 1.7333 0.441 0.441 0.444 0.428 0.449 7,050,932 0.4420 0.58%
2018-08-10 0 1.720 1.720 1.730 1.680 1.720 277,000 471,440 1.7019 0.439 0.439 0.441 0.428 0.439 1,086,267 0.4340 0.00%
2018-08-09 0 1.720 1.710 1.730 1.670 1.730 1,680,000 2,882,040 1.7155 0.439 0.436 0.441 0.426 0.441 6,588,190 0.4375 1.78%
2018-08-08 0 1.690 1.690 1.710 1.660 1.720 2,350,000 4,004,480 1.7040 0.431 0.431 0.436 0.423 0.439 9,215,623 0.4345 0.00%
2018-08-07 0 1.690 1.690 1.710 1.680 1.710 880,000 1,484,900 1.6874 0.431 0.431 0.436 0.428 0.436 3,450,957 0.4303 -1.74%
2018-08-06 0 1.720 1.690 1.720 1.640 1.730 2,807,000 4,740,810 1.6889 0.439 0.431 0.439 0.418 0.441 11,007,768 0.4307 3.61%
2018-08-03 0 1.660 1.660 1.690 1.640 1.700 825,000 1,385,220 1.6791 0.423 0.423 0.431 0.418 0.434 3,235,272 0.4282 0.00%
2018-08-02 0 1.660 1.660 1.690 1.640 1.700 1,878,000 3,137,430 1.6706 0.423 0.423 0.431 0.418 0.434 7,364,655 0.4260 0.61%
2018-08-01 0 1.650 1.640 1.670 1.640 1.700 1,362,000 2,283,930 1.6769 0.421 0.418 0.426 0.418 0.434 5,341,140 0.4276 -0.60%
2018-07-31 0 1.660 1.660 1.680 1.610 1.670 775,000 1,278,170 1.6493 0.423 0.423 0.428 0.411 0.426 3,039,195 0.4206 -0.60%
2018-07-30 0 1.670 1.670 1.700 1.600 1.680 464,000 765,760 1.6503 0.426 0.426 0.434 0.408 0.428 1,819,595 0.4208 0.00%
2018-07-27 0 1.670 1.660 1.670 1.680 1.680 16,000 26,880 1.6800 0.426 0.423 0.426 0.428 0.428 62,745 0.4284 -0.60%
2018-07-26 0 1.680 1.660 1.680 1.640 1.700 91,000 151,320 1.6629 0.428 0.423 0.428 0.418 0.434 356,860 0.4240 0.60%
2018-07-25 0 1.670 1.670 1.690 1.660 1.670 431,000 716,900 1.6633 0.426 0.426 0.431 0.423 0.426 1,690,185 0.4242 0.60%
2018-07-24 0 1.660 1.660 1.680 1.650 1.680 455,000 755,540 1.6605 0.423 0.423 0.428 0.421 0.428 1,784,302 0.4234 0.61%
2018-07-23 0 1.650 1.650 1.660 1.630 1.660 484,000 796,000 1.6446 0.421 0.421 0.423 0.416 0.423 1,898,026 0.4194 0.61%
2018-07-20 0 1.640 1.640 1.650 1.640 1.670 150,000 247,380 1.6492 0.418 0.418 0.421 0.418 0.426 588,231 0.4205 -2.96%
2018-07-19 0 1.690 1.640 1.690 1.610 1.700 1,704,000 2,873,860 1.6865 0.431 0.418 0.431 0.411 0.434 6,682,307 0.4301 3.05%
2018-07-18 0 1.640 1.600 1.640 1.600 1.650 124,000 203,480 1.6410 0.418 0.408 0.418 0.408 0.421 486,271 0.4184 0.00%
2018-07-17 0 1.640 1.630 1.680 1.560 1.690 2,054,000 3,378,730 1.6450 0.418 0.416 0.428 0.398 0.431 8,054,847 0.4195 1.86%
2018-07-16 0 1.610 1.570 1.620 1.580 1.650 393,000 632,940 1.6105 0.411 0.400 0.413 0.403 0.421 1,541,166 0.4107 -0.62%
2018-07-13 0 1.620 1.620 1.630 1.560 1.650 3,021,783 4,862,054 1.6090 0.413 0.413 0.416 0.398 0.421 11,850,048 0.4103 1.89%
2018-07-12 0 1.590 1.580 1.590 1.550 1.610 92,000 145,620 1.5828 0.405 0.403 0.405 0.395 0.411 360,782 0.4036 2.58%
2018-07-11 0 1.550 1.540 1.600 1.550 1.620 155,000 247,850 1.5990 0.395 0.393 0.408 0.395 0.413 607,839 0.4078 -3.73%
2018-07-10 0 1.610 1.610 1.670 1.500 1.610 953,000 1,471,960 1.5446 0.411 0.411 0.426 0.383 0.411 3,737,229 0.3939 6.62%
2018-07-09 0 1.510 1.500 1.540 1.470 1.510 4,406,000 6,608,690 1.4999 0.385 0.383 0.393 0.375 0.385 17,278,313 0.3825 3.42%
2018-07-06 0 1.460 1.450 1.490 1.450 1.500 465,000 683,580 1.4701 0.372 0.370 0.380 0.370 0.383 1,823,517 0.3749 -0.68%
2018-07-05 0 1.470 1.460 1.500 1.460 1.500 1,029,000 1,535,270 1.4920 0.375 0.372 0.383 0.372 0.383 4,035,266 0.3805 -2.00%
2018-07-04 0 1.500 1.460 1.500 1.450 1.520 968,000 1,425,670 1.4728 0.383 0.372 0.383 0.370 0.388 3,796,052 0.3756 0.00%
2018-07-03 0 1.500 1.500 1.520 1.500 1.550 1,373,000 2,089,580 1.5219 0.383 0.383 0.388 0.383 0.395 5,384,277 0.3881 -3.23%
2018-06-29 0 1.550 1.510 1.550 1.500 1.550 315,000 479,440 1.5220 0.395 0.385 0.395 0.383 0.395 1,235,286 0.3881 0.00%
2018-06-28 0 1.550 1.510 1.550 1.500 1.550 247,000 376,350 1.5237 0.395 0.385 0.395 0.383 0.395 968,621 0.3885 0.00%
2018-06-27 0 1.550 1.480 1.550 1.460 1.590 817,000 1,232,840 1.5090 0.395 0.377 0.395 0.372 0.405 3,203,900 0.3848 -1.27%
2018-06-26 0 1.570 1.570 1.590 1.570 1.600 458,000 729,030 1.5918 0.400 0.400 0.405 0.400 0.408 1,796,066 0.4059 -1.87%
2018-06-25 0 1.600 1.600 1.620 1.600 1.620 886,000 1,423,490 1.6066 0.408 0.408 0.413 0.408 0.413 3,474,486 0.4097 0.00%
2018-06-22 0 1.600 1.600 1.620 1.590 1.630 348,000 560,010 1.6092 0.408 0.408 0.413 0.405 0.416 1,364,697 0.4104 -1.23%
2018-06-21 0 1.620 1.570 1.620 1.580 1.660 3,620,000 5,821,910 1.6083 0.413 0.400 0.413 0.403 0.423 14,195,981 0.4101 1.25%
2018-06-20 0 1.600 1.600 1.630 1.580 1.660 1,087,000 1,763,910 1.6227 0.408 0.408 0.416 0.403 0.423 4,262,716 0.4138 -3.61%
2018-06-19 0 1.660 1.640 1.660 1.550 1.780 12,760,000 20,987,860 1.6448 0.423 0.418 0.423 0.395 0.454 50,038,873 0.4194 7.79%
2018-06-15 0 1.540 1.530 1.550 1.490 1.560 843,000 1,289,550 1.5297 0.393 0.390 0.395 0.380 0.398 3,305,860 0.3901 0.00%
2018-06-14 0 1.540 1.540 1.550 1.520 1.560 519,000 798,860 1.5392 0.393 0.393 0.395 0.388 0.398 2,035,280 0.3925 0.65%
2018-06-13 0 1.530 1.530 1.540 1.520 1.580 676,000 1,051,040 1.5548 0.390 0.390 0.393 0.388 0.403 2,650,962 0.3965 0.00%
2018-06-12 0 1.530 1.540 1.580 1.530 1.590 1,174,000 1,833,400 1.5617 0.390 0.393 0.403 0.390 0.405 4,603,890 0.3982 0.66%
2018-06-11 0 1.520 1.520 1.530 1.500 1.590 810,000 1,238,950 1.5296 0.388 0.388 0.390 0.383 0.405 3,176,449 0.3900 1.33%
2018-06-08 0 1.500 1.500 1.530 1.500 1.540 523,000 790,780 1.5120 0.383 0.383 0.390 0.383 0.393 2,050,966 0.3856 -4.46%
2018-06-07 0 1.570 1.520 1.580 1.520 1.610 1,044,000 1,641,300 1.5721 0.400 0.388 0.403 0.388 0.411 4,094,090 0.4009 -0.63%
2018-06-06 0 1.580 1.570 1.590 1.580 1.620 836,000 1,336,770 1.5990 0.403 0.400 0.405 0.403 0.413 3,278,409 0.4077 -1.25%
2018-06-05 0 1.600 1.600 1.620 1.560 1.630 1,590,000 2,533,270 1.5933 0.408 0.408 0.413 0.398 0.416 6,235,251 0.4063 1.91%
2018-06-04 0 1.570 1.570 1.590 1.550 1.650 871,000 1,386,310 1.5916 0.400 0.400 0.405 0.395 0.421 3,415,663 0.4059 -0.63%
2018-06-01 0 1.580 1.580 1.590 1.510 1.580 1,301,000 2,037,560 1.5661 0.403 0.403 0.405 0.385 0.403 5,101,926 0.3994 1.94%
2018-05-31 0 1.550 1.550 1.590 1.500 1.600 5,920,000 9,241,770 1.5611 0.395 0.395 0.405 0.383 0.408 23,215,527 0.3981 4.03%
2018-05-30 0 1.490 1.480 1.500 1.450 1.500 1,077,000 1,586,800 1.4734 0.380 0.377 0.383 0.370 0.383 4,223,500 0.3757 1.36%
2018-05-29 0 1.470 1.470 1.480 1.440 1.510 517,000 765,010 1.4797 0.375 0.375 0.377 0.367 0.385 2,027,437 0.3773 0.68%
2018-05-28 0 1.460 1.460 1.470 1.400 1.500 764,000 1,118,650 1.4642 0.372 0.372 0.375 0.357 0.383 2,996,058 0.3734 2.82%
2018-05-25 0 1.420 1.420 1.430 1.420 1.500 701,000 1,016,380 1.4499 0.362 0.362 0.365 0.362 0.383 2,749,001 0.3697 -2.07%
2018-05-24 0 1.450 1.440 1.450 1.430 1.540 1,109,000 1,630,540 1.4703 0.370 0.367 0.370 0.365 0.393 4,348,990 0.3749 -3.33%
2018-05-23 0 1.500 1.500 1.510 1.490 1.550 68,000 102,820 1.5121 0.383 0.383 0.385 0.380 0.395 266,665 0.3856 1.35%
2018-05-21 0 1.480 1.480 1.520 1.480 1.550 426,000 642,750 1.5088 0.377 0.377 0.388 0.377 0.395 1,670,577 0.3847 -5.13%
2018-05-18 0 1.560 1.510 1.560 1.520 1.560 640,000 982,970 1.5359 0.398 0.385 0.398 0.388 0.398 2,509,787 0.3917 1.30%
2018-05-17 0 1.540 1.530 1.600 1.520 1.600 607,000 944,940 1.5567 0.393 0.390 0.408 0.388 0.408 2,380,376 0.3970 -0.65%
2018-05-16 0 1.550 1.550 1.580 1.550 1.600 194,000 302,600 1.5598 0.395 0.395 0.403 0.395 0.408 760,779 0.3978 -1.27%
2018-05-15 0 1.570 1.530 1.570 1.510 1.570 487,000 762,000 1.5647 0.400 0.390 0.400 0.385 0.400 1,909,791 0.3990 2.61%
2018-05-14 0 1.530 1.500 1.530 1.490 1.560 289,000 439,390 1.5204 0.390 0.383 0.390 0.380 0.398 1,133,326 0.3877 2.68%
2018-05-11 0 1.490 1.490 1.500 1.490 1.560 476,000 729,310 1.5322 0.380 0.380 0.383 0.380 0.398 1,866,654 0.3907 -5.10%
2018-05-10 0 1.570 1.570 1.590 1.560 1.600 295,000 466,340 1.5808 0.400 0.400 0.405 0.398 0.408 1,156,855 0.4031 1.29%
2018-05-09 0 1.550 1.550 1.560 1.550 1.580 519,000 809,690 1.5601 0.395 0.395 0.398 0.395 0.403 2,035,280 0.3978 -0.64%
2018-05-08 0 1.560 1.560 1.600 1.560 1.610 724,000 1,151,920 1.5910 0.398 0.398 0.408 0.398 0.411 2,839,196 0.4057 -2.50%
2018-05-07 0 1.600 1.540 1.600 1.500 1.610 11,968,000 19,130,180 1.5984 0.408 0.393 0.408 0.383 0.411 46,933,012 0.4076 7.38%
2018-05-04 0 1.490 1.490 1.560 1.490 1.600 163,000 254,530 1.5615 0.380 0.380 0.398 0.380 0.408 639,211 0.3982 -3.25%
2018-05-03 0 1.540 1.530 1.570 1.520 1.550 435,000 664,940 1.5286 0.393 0.390 0.400 0.388 0.395 1,705,871 0.3898 0.65%
2018-05-02 0 1.530 1.520 1.530 1.430 1.540 626,000 946,650 1.5122 0.390 0.388 0.390 0.365 0.393 2,454,885 0.3856 3.38%
2018-04-30 0 1.480 1.470 1.480 - - 0 0 - 0.377 0.375 0.377 - - 0 - 0.00%
2018-04-27 0 1.480 1.450 1.490 1.410 1.520 438,000 656,210 1.4982 0.377 0.370 0.380 0.360 0.388 1,717,635 0.3820 0.68%
2018-04-26 0 1.470 1.460 1.470 1.460 1.510 578,000 867,270 1.5005 0.375 0.372 0.375 0.372 0.385 2,266,651 0.3826 -2.00%
2018-04-25 0 1.500 1.480 1.500 1.470 1.500 361,000 537,940 1.4901 0.383 0.377 0.383 0.375 0.383 1,415,677 0.3800 1.35%
2018-04-24 0 1.480 1.470 1.480 1.370 1.500 1,191,000 1,749,970 1.4693 0.377 0.375 0.377 0.349 0.383 4,670,556 0.3747 4.96%
2018-04-23 0 1.410 1.410 1.450 1.400 1.450 468,000 665,940 1.4229 0.360 0.360 0.370 0.357 0.370 1,835,282 0.3629 0.00%
2018-04-20 0 1.410 1.410 1.420 1.390 1.460 853,000 1,232,010 1.4443 0.360 0.360 0.362 0.354 0.372 3,345,075 0.3683 0.71%
2018-04-19 0 1.400 1.390 1.400 1.360 1.410 415,000 582,910 1.4046 0.357 0.354 0.357 0.347 0.360 1,627,440 0.3582 -0.71%
2018-04-18 0 1.410 1.380 1.410 1.360 1.410 456,000 633,860 1.3900 0.360 0.352 0.360 0.347 0.360 1,788,223 0.3545 3.68%
2018-04-17 0 1.360 1.360 1.390 1.350 1.400 672,000 938,500 1.3966 0.347 0.347 0.354 0.344 0.357 2,635,276 0.3561 -2.86%
2018-04-16 0 1.400 1.380 1.400 1.370 1.400 994,000 1,390,740 1.3991 0.357 0.352 0.357 0.349 0.357 3,898,013 0.3568 0.00%
2018-04-13 0 1.400 1.380 1.410 1.330 1.420 487,010 673,203 1.3823 0.357 0.352 0.360 0.339 0.362 1,909,830 0.3525 0.72%
2018-04-12 0 1.390 1.390 1.410 1.370 1.410 1,227,000 1,708,010 1.3920 0.354 0.354 0.360 0.349 0.360 4,811,732 0.3550 0.72%
2018-04-11 0 1.380 1.370 1.390 1.330 1.390 2,648,000 3,623,060 1.3682 0.352 0.349 0.354 0.339 0.354 10,384,243 0.3489 2.22%
2018-04-10 0 1.350 1.330 1.350 1.290 1.350 687,000 914,410 1.3310 0.344 0.339 0.344 0.329 0.344 2,694,099 0.3394 1.50%
2018-04-09 0 1.330 1.310 1.330 1.280 1.330 885,000 1,166,950 1.3186 0.339 0.334 0.339 0.326 0.339 3,470,564 0.3362 5.56%
2018-04-06 0 1.260 1.250 1.260 1.260 1.300 336,000 429,630 1.2787 0.321 0.319 0.321 0.321 0.332 1,317,638 0.3261 1.61%
2018-04-04 0 1.240 1.240 1.270 1.240 1.290 808,000 1,024,500 1.2679 0.316 0.316 0.324 0.316 0.329 3,168,606 0.3233 0.00%
2018-04-03 0 1.240 1.240 1.250 1.240 1.290 979,000 1,230,280 1.2567 0.316 0.316 0.319 0.316 0.329 3,839,189 0.3205 -3.88%
2018-03-29 0 1.290 1.290 1.300 1.290 1.350 1,319,000 1,727,620 1.3098 0.329 0.329 0.332 0.329 0.344 5,172,514 0.3340 -3.73%
2018-03-28 0 1.340 1.330 1.340 1.330 1.370 787,000 1,062,830 1.3505 0.342 0.339 0.342 0.339 0.349 3,086,253 0.3444 -1.47%
2018-03-27 0 1.360 1.350 1.360 1.350 1.380 305,000 415,670 1.3629 0.347 0.344 0.347 0.344 0.352 1,196,070 0.3475 1.49%
2018-03-26 0 1.340 1.340 1.360 1.320 1.400 3,242,000 4,386,500 1.3530 0.342 0.342 0.347 0.337 0.357 12,713,638 0.3450 -1.47%
2018-03-23 0 1.360 1.350 1.360 1.350 1.400 1,179,000 1,607,360 1.3633 0.347 0.344 0.347 0.344 0.357 4,623,498 0.3477 0.00%
2018-03-22 0 1.360 1.360 1.390 1.360 1.430 1,765,000 2,430,110 1.3768 0.347 0.347 0.354 0.347 0.365 6,921,521 0.3511 -2.86%
2018-03-21 0 1.400 1.400 1.440 1.400 1.460 744,000 1,072,210 1.4411 0.357 0.357 0.367 0.357 0.372 2,917,627 0.3675 -1.41%
2018-03-20 0 1.420 1.420 1.450 1.390 1.460 2,277,000 3,216,960 1.4128 0.362 0.362 0.370 0.354 0.372 8,929,351 0.3603 2.16%
2018-03-19 0 1.390 1.380 1.410 1.360 1.400 513,000 703,010 1.3704 0.354 0.352 0.360 0.347 0.357 2,011,751 0.3495 0.72%
2018-03-16 0 1.380 1.380 1.400 1.360 1.430 1,335,000 1,854,540 1.3892 0.352 0.352 0.357 0.347 0.365 5,235,258 0.3542 -3.50%
2018-03-15 0 1.430 1.410 1.430 1.390 1.440 508,000 721,360 1.4200 0.365 0.360 0.365 0.354 0.367 1,992,143 0.3621 1.42%
2018-03-14 0 1.410 1.400 1.410 1.390 1.430 2,101,000 2,958,480 1.4081 0.360 0.357 0.360 0.354 0.365 8,239,159 0.3591 0.00%
2018-03-13 0 1.410 1.410 1.430 1.400 1.490 1,094,300 1,563,039 1.4283 0.360 0.360 0.365 0.357 0.380 4,291,343 0.3642 -4.73%
2018-03-12 0 1.480 1.450 1.480 1.450 1.490 260,000 381,340 1.4667 0.377 0.370 0.377 0.370 0.380 1,019,601 0.3740 -0.67%
2018-03-09 0 1.490 1.470 1.490 1.450 1.500 560,000 827,800 1.4782 0.380 0.375 0.380 0.370 0.383 2,196,063 0.3769 0.68%
2018-03-08 0 1.480 1.460 1.480 1.440 1.480 387,000 564,130 1.4577 0.377 0.372 0.377 0.367 0.377 1,517,637 0.3717 0.00%
2018-03-07 0 1.480 1.450 1.480 1.350 1.490 1,360,560 1,958,682 1.4396 0.377 0.370 0.377 0.344 0.380 5,335,493 0.3671 2.78%
2018-03-06 0 1.440 1.440 1.460 1.430 1.650 61,429,854 89,209,362 1.4522 0.367 0.367 0.372 0.365 0.421 240,899,739 0.3703 2.13%
2018-03-05 0 1.410 1.410 1.430 1.400 1.450 899,000 1,277,750 1.4213 0.360 0.360 0.365 0.357 0.370 3,525,466 0.3624 -2.08%
2018-03-02 0 1.440 1.440 1.450 1.380 1.450 597,000 843,410 1.4127 0.367 0.367 0.370 0.352 0.370 2,341,160 0.3603 -1.37%
2018-03-01 0 1.460 1.450 1.460 1.410 1.460 328,000 473,710 1.4442 0.372 0.370 0.372 0.360 0.372 1,286,266 0.3683 2.82%
2018-02-28 0 1.420 1.420 1.470 1.380 1.480 241,000 348,420 1.4457 0.362 0.362 0.375 0.352 0.377 945,092 0.3687 -2.07%
2018-02-27 0 1.450 1.410 1.450 1.400 1.450 440,000 625,160 1.4208 0.370 0.360 0.370 0.357 0.370 1,725,478 0.3623 -0.68%
2018-02-26 0 1.460 1.460 1.490 1.460 1.500 80,000 117,110 1.4639 0.372 0.372 0.380 0.372 0.383 313,723 0.3733 -1.35%
2018-02-23 0 1.480 1.470 1.480 1.460 1.500 833,000 1,234,300 1.4818 0.377 0.375 0.377 0.372 0.383 3,266,644 0.3778 2.07%
2018-02-22 0 1.450 1.450 1.470 1.450 1.510 245,000 365,220 1.4907 0.370 0.370 0.375 0.370 0.385 960,778 0.3801 -3.33%
2018-02-21 0 1.500 1.450 1.500 1.420 1.500 367,000 539,680 1.4705 0.383 0.370 0.383 0.362 0.383 1,439,206 0.3750 1.35%
2018-02-20 0 1.480 1.450 1.480 1.430 1.480 140,000 205,020 1.4644 0.377 0.370 0.377 0.365 0.377 549,016 0.3734 3.50%
2018-02-15 0 1.430 1.420 1.450 1.390 1.450 114,000 161,050 1.4127 0.365 0.362 0.370 0.354 0.370 447,056 0.3602 2.88%
2018-02-14 0 1.390 1.390 1.430 1.370 1.420 503,000 702,470 1.3966 0.354 0.354 0.365 0.349 0.362 1,972,536 0.3561 -0.71%
2018-02-13 0 1.400 1.380 1.400 1.390 1.480 1,293,000 1,822,850 1.4098 0.357 0.352 0.357 0.354 0.377 5,070,554 0.3595 0.00%
2018-02-12 0 1.400 1.380 1.400 1.360 1.450 234,000 329,580 1.4085 0.357 0.352 0.357 0.347 0.370 917,641 0.3592 -0.71%
2018-02-09 0 1.410 1.400 1.410 1.350 1.420 1,466,414 2,019,690 1.3773 0.360 0.357 0.360 0.344 0.362 5,750,604 0.3512 -2.76%
2018-02-08 0 1.450 1.450 1.460 1.420 1.520 646,000 938,555 1.4529 0.370 0.370 0.372 0.362 0.388 2,533,316 0.3705 -1.36%
2018-02-07 0 1.470 1.420 1.470 1.420 1.510 719,000 1,033,760 1.4378 0.375 0.362 0.375 0.362 0.385 2,819,589 0.3666 2.08%
2018-02-06 0 1.440 1.420 1.440 1.400 1.470 1,177,000 1,694,280 1.4395 0.367 0.362 0.367 0.357 0.375 4,615,655 0.3671 -4.00%
2018-02-05 0 1.500 1.490 1.500 1.420 1.530 952,000 1,405,910 1.4768 0.383 0.380 0.383 0.362 0.390 3,733,308 0.3766 -2.60%
2018-02-02 0 1.540 1.540 1.560 1.510 1.560 935,000 1,452,160 1.5531 0.393 0.393 0.398 0.385 0.398 3,666,642 0.3960 -1.28%
2018-02-01 0 1.560 1.530 1.560 1.530 1.580 734,000 1,142,800 1.5569 0.398 0.390 0.398 0.390 0.403 2,878,412 0.3970 -1.27%
2018-01-31 0 1.580 1.570 1.580 1.540 1.600 527,000 824,910 1.5653 0.403 0.400 0.403 0.393 0.408 2,066,653 0.3992 0.00%
2018-01-30 0 1.580 1.560 1.580 1.560 1.580 349,000 546,220 1.5651 0.403 0.398 0.403 0.398 0.403 1,368,618 0.3991 -1.25%
2018-01-29 0 1.600 1.580 1.600 1.560 1.600 1,715,000 2,695,050 1.5715 0.408 0.403 0.408 0.398 0.408 6,725,444 0.4007 1.91%
2018-01-26 0 1.570 1.560 1.570 1.560 1.580 468,000 735,810 1.5722 0.400 0.398 0.400 0.398 0.403 1,835,282 0.4009 -1.26%
2018-01-25 0 1.590 1.560 1.590 1.560 1.590 441,000 695,240 1.5765 0.405 0.398 0.405 0.398 0.405 1,729,400 0.4020 0.00%
2018-01-24 0 1.590 1.560 1.590 1.540 1.590 1,083,000 1,692,500 1.5628 0.405 0.398 0.405 0.393 0.405 4,247,030 0.3985 1.27%
2018-01-23 0 1.570 1.560 1.570 1.560 1.610 1,897,000 3,012,950 1.5883 0.400 0.398 0.400 0.398 0.411 7,439,165 0.4050 0.00%
2018-01-22 0 1.570 1.560 1.590 1.560 1.680 2,323,000 3,706,880 1.5957 0.400 0.398 0.405 0.398 0.428 9,109,742 0.4069 -4.85%
2018-01-19 0 1.650 1.650 1.670 1.570 1.810 8,686,000 14,387,530 1.6564 0.421 0.421 0.426 0.400 0.462 34,062,512 0.4224 5.10%
2018-01-18 0 1.570 1.570 1.580 1.520 1.580 2,582,943 4,034,432 1.5620 0.400 0.400 0.403 0.388 0.403 10,129,119 0.3983 0.64%
2018-01-17 0 1.560 1.550 1.560 1.530 1.580 351,000 547,980 1.5612 0.398 0.395 0.398 0.390 0.403 1,376,461 0.3981 -0.64%
2018-01-16 0 1.570 1.530 1.570 1.520 1.570 98,000 151,660 1.5476 0.400 0.390 0.400 0.388 0.400 384,311 0.3946 1.29%
2018-01-15 0 1.550 1.550 1.560 1.510 1.580 1,246,000 1,939,080 1.5562 0.395 0.395 0.398 0.385 0.403 4,886,241 0.3968 0.00%
2018-01-12 0 1.550 1.540 1.550 1.520 1.580 1,007,000 1,560,630 1.5498 0.395 0.393 0.395 0.388 0.403 3,948,993 0.3952 1.97%
2018-01-11 0 1.520 1.520 1.530 1.510 1.590 406,000 624,740 1.5388 0.388 0.388 0.390 0.385 0.405 1,592,146 0.3924 -3.18%
2018-01-10 0 1.570 1.570 1.600 1.560 1.600 830,000 1,324,560 1.5959 0.400 0.400 0.408 0.398 0.408 3,254,880 0.4069 0.64%
2018-01-09 0 1.560 1.560 1.590 1.510 1.600 772,000 1,213,200 1.5715 0.398 0.398 0.405 0.385 0.408 3,027,430 0.4007 -0.64%
2018-01-08 0 1.570 1.570 1.580 1.530 1.600 1,508,000 2,371,450 1.5726 0.400 0.400 0.403 0.390 0.408 5,913,685 0.4010 0.64%
2018-01-05 0 1.560 1.540 1.570 1.480 1.590 1,615,001 2,502,611 1.5496 0.398 0.393 0.400 0.377 0.405 6,333,294 0.3952 5.41%
2018-01-04 0 1.480 1.480 1.510 1.450 1.510 1,668,000 2,460,920 1.4754 0.377 0.377 0.385 0.370 0.385 6,541,132 0.3762 0.00%
2018-01-03 0 1.480 1.470 1.490 1.440 1.490 916,650 1,343,629 1.4658 0.377 0.375 0.380 0.367 0.380 3,594,681 0.3738 4.23%
2018-01-02 0 1.420 1.420 1.450 1.390 1.450 710,000 1,016,240 1.4313 0.362 0.362 0.370 0.354 0.370 2,784,295 0.3650 0.00%
2017-12-29 0 1.420 1.410 1.420 1.410 1.440 128,000 181,950 1.4215 0.362 0.360 0.362 0.360 0.367 501,957 0.3625 -0.70%
2017-12-28 0 1.430 1.400 1.430 1.390 1.430 141,000 197,160 1.3983 0.365 0.357 0.365 0.354 0.365 552,937 0.3566 2.88%
2017-12-27 0 1.390 1.390 1.400 1.380 1.480 1,407,000 1,979,210 1.4067 0.354 0.354 0.357 0.352 0.377 5,517,609 0.3587 -4.14%
2017-12-22 0 1.450 1.410 1.450 1.400 1.450 158,000 224,730 1.4223 0.370 0.360 0.370 0.357 0.370 619,604 0.3627 2.84%
2017-12-21 0 1.410 1.400 1.410 1.370 1.420 225,000 313,290 1.3924 0.360 0.357 0.360 0.349 0.362 882,347 0.3551 0.71%
2017-12-20 0 1.400 1.380 1.410 1.370 1.400 118,000 162,780 1.3795 0.357 0.352 0.360 0.349 0.357 462,742 0.3518 1.45%
2017-12-19 0 1.380 1.370 1.380 1.360 1.440 1,513,000 2,091,260 1.3822 0.352 0.349 0.352 0.347 0.367 5,933,293 0.3525 -0.72%
2017-12-18 0 1.390 1.380 1.390 1.380 1.430 407,000 565,790 1.3901 0.354 0.352 0.354 0.352 0.365 1,596,068 0.3545 0.72%
2017-12-15 0 1.380 1.380 1.400 1.370 1.450 1,121,369 1,576,298 1.4057 0.352 0.352 0.357 0.349 0.370 4,397,495 0.3585 -1.43%
2017-12-14 0 1.400 1.400 1.410 1.380 1.430 1,701,000 2,400,220 1.4111 0.357 0.357 0.360 0.352 0.365 6,670,543 0.3598 2.19%
2017-12-13 0 1.370 1.370 1.400 1.340 1.500 916,000 1,256,030 1.3712 0.349 0.349 0.357 0.342 0.383 3,592,132 0.3497 1.48%
2017-12-12 0 1.350 1.340 1.350 1.340 1.370 679,000 917,160 1.3508 0.344 0.342 0.344 0.342 0.349 2,662,727 0.3444 -1.46%
2017-12-11 0 1.370 1.370 1.380 1.330 1.390 1,025,000 1,398,820 1.3647 0.349 0.349 0.352 0.339 0.354 4,019,580 0.3480 -1.44%
2017-12-08 0 1.390 1.390 1.400 1.370 1.430 616,000 862,490 1.4001 0.354 0.354 0.357 0.349 0.365 2,415,670 0.3570 0.00%
2017-12-07 0 1.390 1.390 1.400 1.380 1.440 755,000 1,055,530 1.3981 0.354 0.354 0.357 0.352 0.367 2,960,764 0.3565 -2.80%
2017-12-06 0 1.430 1.430 1.460 1.380 1.470 1,483,000 2,089,880 1.4092 0.365 0.365 0.372 0.352 0.375 5,815,646 0.3594 -2.05%
2017-12-05 0 1.460 1.460 1.480 1.460 1.500 679,000 999,260 1.4717 0.372 0.372 0.377 0.372 0.383 2,662,727 0.3753 -2.67%
2017-12-04 0 1.500 1.490 1.500 1.480 1.510 205,000 308,740 1.5060 0.383 0.380 0.383 0.377 0.385 803,916 0.3840 -0.66%
2017-12-01 0 1.510 1.500 1.520 1.480 1.540 593,000 888,210 1.4978 0.385 0.383 0.388 0.377 0.393 2,325,474 0.3819 -1.95%
2017-11-30 0 1.540 1.480 1.540 1.490 1.540 1,132,000 1,715,580 1.5155 0.393 0.377 0.393 0.380 0.393 4,439,185 0.3865 2.67%
2017-11-29 0 1.500 1.500 1.540 1.500 1.540 690,000 1,040,570 1.5081 0.383 0.383 0.393 0.383 0.393 2,705,864 0.3846 0.00%
2017-11-28 0 1.500 1.500 1.520 1.480 1.500 478,000 710,010 1.4854 0.383 0.383 0.388 0.377 0.383 1,874,497 0.3788 -1.32%
2017-11-27 0 1.520 1.500 1.520 1.500 1.540 164,000 247,090 1.5066 0.388 0.383 0.388 0.383 0.393 643,133 0.3842 -1.30%
2017-11-24 0 1.540 1.500 1.550 1.470 1.540 1,679,000 2,501,980 1.4902 0.393 0.383 0.395 0.375 0.393 6,584,269 0.3800 1.32%
2017-11-23 0 1.520 1.510 1.520 1.470 1.550 2,240,000 3,379,210 1.5086 0.388 0.385 0.388 0.375 0.395 8,784,254 0.3847 -1.30%
2017-11-22 0 1.540 1.510 1.540 1.450 1.620 2,686,000 4,087,230 1.5217 0.393 0.385 0.393 0.370 0.413 10,533,261 0.3880 -2.53%
2017-11-21 0 1.580 1.580 1.590 1.530 1.590 2,538,000 4,006,160 1.5785 0.403 0.403 0.405 0.390 0.405 9,952,873 0.4025 0.00%
2017-11-20 0 1.580 1.570 1.590 1.520 1.610 3,913,000 6,095,630 1.5578 0.403 0.400 0.405 0.388 0.411 15,344,993 0.3972 -1.86%
2017-11-17 0 1.610 1.610 1.620 1.610 1.620 567,000 913,860 1.6117 0.411 0.411 0.413 0.411 0.413 2,223,514 0.4110 -1.23%
2017-11-16 0 1.630 1.620 1.630 1.610 1.630 663,000 1,074,700 1.6210 0.416 0.413 0.416 0.411 0.416 2,599,982 0.4133 -1.81%
2017-11-15 0 1.660 1.650 1.660 1.630 1.660 1,088,000 1,791,660 1.6467 0.423 0.421 0.423 0.416 0.423 4,266,637 0.4199 -0.60%
2017-11-14 0 1.670 1.650 1.670 1.630 1.680 1,917,000 3,172,780 1.6551 0.426 0.421 0.426 0.416 0.428 7,517,596 0.4220 -0.60%
2017-11-13 0 1.680 1.650 1.680 1.650 1.690 368,000 614,570 1.6700 0.428 0.421 0.428 0.421 0.431 1,443,127 0.4259 -0.59%
2017-11-10 0 1.690 1.680 1.690 1.660 1.700 235,000 393,960 1.6764 0.431 0.428 0.431 0.423 0.434 921,562 0.4275 -0.59%
2017-11-09 0 1.700 1.670 1.700 1.660 1.720 1,307,000 2,218,940 1.6977 0.434 0.426 0.434 0.423 0.439 5,125,455 0.4329 3.66%
2017-11-08 0 1.640 1.640 1.660 1.640 1.690 671,000 1,107,160 1.6500 0.418 0.418 0.423 0.418 0.431 2,631,355 0.4208 -2.38%
2017-11-07 0 1.680 1.680 1.700 1.570 1.710 4,540,000 7,544,480 1.6618 0.428 0.428 0.434 0.400 0.436 17,803,800 0.4238 7.69%
2017-11-06 0 1.560 1.560 1.580 1.560 1.640 2,567,000 4,061,030 1.5820 0.398 0.398 0.403 0.398 0.418 10,066,598 0.4034 -3.70%
2017-11-03 0 1.620 1.600 1.620 1.600 1.690 1,190,000 1,932,330 1.6238 0.413 0.408 0.413 0.408 0.431 4,666,635 0.4141 -1.82%
2017-11-02 0 1.650 1.630 1.650 1.630 1.680 300,000 493,500 1.6450 0.421 0.416 0.421 0.416 0.428 1,176,463 0.4195 0.00%
2017-11-01 0 1.650 1.640 1.650 1.620 1.650 462,000 756,120 1.6366 0.421 0.418 0.421 0.413 0.421 1,811,752 0.4173 1.23%
2017-10-31 0 1.630 1.630 1.640 1.580 1.660 1,351,000 2,189,690 1.6208 0.416 0.416 0.418 0.403 0.423 5,298,003 0.4133 -0.61%
2017-10-30 0 1.640 1.640 1.650 1.610 1.690 1,674,000 2,747,610 1.6413 0.418 0.418 0.421 0.411 0.431 6,564,661 0.4185 -2.38%
2017-10-27 0 1.680 1.680 1.700 1.680 1.700 1,017,000 1,717,170 1.6885 0.428 0.428 0.434 0.428 0.434 3,988,208 0.4306 0.00%
2017-10-26 0 1.680 1.680 1.700 1.670 1.770 6,929,001 11,840,571 1.7088 0.428 0.428 0.434 0.426 0.451 27,172,367 0.4358 -6.15%
2017-10-25 0 1.790 1.770 1.790 1.750 1.810 1,638,000 2,907,720 1.7752 0.456 0.451 0.456 0.446 0.462 6,423,485 0.4527 -0.56%
2017-10-24 0 1.800 1.770 1.800 1.770 1.840 2,558,000 4,602,920 1.7994 0.459 0.451 0.459 0.451 0.469 10,031,304 0.4589 -1.64%
2017-10-23 0 1.830 1.820 1.840 1.820 1.850 857,000 1,570,440 1.8325 0.467 0.464 0.469 0.464 0.472 3,360,761 0.4673 -1.08%
2017-10-20 0 1.850 1.830 1.860 1.830 1.870 1,759,000 3,240,610 1.8423 0.472 0.467 0.474 0.467 0.477 6,897,992 0.4698 -0.54%
2017-10-19 0 1.860 1.820 1.860 1.810 1.890 3,619,000 6,719,500 1.8567 0.474 0.464 0.474 0.462 0.482 14,192,060 0.4735 -1.06%
2017-10-18 0 1.880 1.870 1.880 1.840 1.900 5,105,000 9,590,480 1.8786 0.479 0.477 0.479 0.469 0.485 20,019,471 0.4791 1.62%
2017-10-17 0 1.850 1.850 1.860 1.810 1.880 5,791,000 10,674,720 1.8433 0.472 0.472 0.474 0.462 0.479 22,709,648 0.4701 -1.07%
2017-10-16 0 1.870 1.860 1.870 1.850 1.970 13,765,650 25,882,976 1.8803 0.477 0.474 0.477 0.472 0.502 53,982,572 0.4795 -3.11%
2017-10-13 0 1.930 1.930 1.940 1.830 2.010 71,331,000 137,980,650 1.9344 0.492 0.492 0.495 0.467 0.513 279,727,496 0.4933 12.87%
2017-10-12 0 1.710 1.710 1.750 1.640 1.780 3,145,000 5,477,790 1.7417 0.436 0.436 0.446 0.418 0.454 12,333,249 0.4441 1.79%
2017-10-11 0 1.680 1.680 1.700 1.650 1.720 1,598,000 2,715,780 1.6995 0.428 0.428 0.434 0.421 0.439 6,266,624 0.4334 -1.18%
2017-10-10 0 1.700 1.670 1.700 1.660 1.700 569,000 956,940 1.6818 0.434 0.426 0.434 0.423 0.434 2,231,357 0.4289 1.80%
2017-10-09 0 1.670 1.660 1.680 1.560 1.680 1,229,000 2,044,060 1.6632 0.426 0.423 0.428 0.398 0.428 4,819,575 0.4241 0.00%
2017-10-06 0 1.670 1.660 1.670 1.630 1.670 815,000 1,349,910 1.6563 0.426 0.423 0.426 0.416 0.426 3,196,057 0.4224 0.00%
2017-10-04 0 1.670 1.670 1.700 1.670 1.710 522,000 882,300 1.6902 0.426 0.426 0.434 0.426 0.436 2,047,045 0.4310 -1.76%
2017-10-03 0 1.700 1.670 1.700 1.670 1.700 59,000 98,590 1.6710 0.434 0.426 0.434 0.426 0.434 231,371 0.4261 1.80%
2017-09-29 0 1.670 1.660 1.670 1.610 1.680 330,000 548,480 1.6621 0.426 0.423 0.426 0.411 0.428 1,294,109 0.4238 1.21%
2017-09-28 0 1.650 1.650 1.680 1.630 1.680 1,181,000 1,954,310 1.6548 0.421 0.421 0.428 0.416 0.428 4,631,341 0.4220 -1.20%
2017-09-27 0 1.670 1.660 1.670 1.650 1.670 407,000 675,920 1.6607 0.426 0.423 0.426 0.421 0.426 1,596,068 0.4235 2.45%
2017-09-26 0 1.630 1.630 1.650 1.630 1.660 925,000 1,515,320 1.6382 0.416 0.416 0.421 0.416 0.423 3,627,426 0.4177 -2.40%
2017-09-25 0 1.670 1.670 1.680 1.670 1.730 1,610,000 2,720,530 1.6898 0.426 0.426 0.428 0.426 0.441 6,313,682 0.4309 -4.02%
2017-09-22 0 1.740 1.710 1.750 1.700 1.750 1,802,000 3,103,180 1.7221 0.444 0.436 0.446 0.434 0.446 7,066,618 0.4391 0.00%
2017-09-21 0 1.740 1.700 1.740 1.690 1.750 3,125,000 5,384,800 1.7231 0.444 0.434 0.444 0.431 0.446 12,254,818 0.4394 0.00%
2017-09-20 0 1.740 1.720 1.750 1.720 1.750 324,000 561,630 1.7334 0.444 0.439 0.446 0.439 0.446 1,270,580 0.4420 -0.57%
2017-09-19 0 1.750 1.740 1.750 1.720 1.760 534,000 931,190 1.7438 0.446 0.444 0.446 0.439 0.449 2,094,103 0.4447 0.00%
2017-09-18 0 1.750 1.720 1.760 1.670 1.760 1,182,000 2,049,270 1.7337 0.446 0.439 0.449 0.426 0.449 4,635,262 0.4421 0.00%
2017-09-15 0 1.750 1.750 1.770 1.740 1.780 2,132,000 3,748,400 1.7582 0.446 0.446 0.451 0.444 0.454 8,360,727 0.4483 0.57%
2017-09-14 0 1.740 1.730 1.740 1.720 1.780 3,246,000 5,699,880 1.7560 0.444 0.441 0.444 0.439 0.454 12,729,325 0.4478 1.16%
2017-09-13 0 1.720 1.680 1.720 1.700 1.730 2,724,000 4,679,510 1.7179 0.439 0.428 0.439 0.434 0.441 10,682,280 0.4381 0.00%
2017-09-12 0 1.720 1.670 1.720 1.650 1.720 4,616,000 7,856,260 1.7020 0.439 0.426 0.439 0.421 0.439 18,101,837 0.4340 1.18%
2017-09-11 0 1.700 1.680 1.710 1.660 1.710 3,843,000 6,519,670 1.6965 0.434 0.428 0.436 0.423 0.436 15,070,485 0.4326 3.03%
2017-09-08 0 1.650 1.650 1.660 1.650 1.710 2,496,000 4,235,500 1.6969 0.421 0.421 0.423 0.421 0.436 9,788,168 0.4327 -0.60%
2017-09-07 0 1.660 1.660 1.690 1.610 1.750 4,144,000 6,923,530 1.6707 0.423 0.423 0.431 0.411 0.446 16,250,869 0.4260 1.84%
2017-09-06 0 1.630 1.630 1.650 1.550 1.650 1,634,000 2,672,450 1.6355 0.416 0.416 0.421 0.395 0.421 6,407,799 0.4171 -0.61%
2017-09-05 0 1.640 1.620 1.640 1.600 1.640 1,232,000 1,999,240 1.6228 0.418 0.413 0.418 0.408 0.418 4,831,339 0.4138 2.50%
2017-09-04 0 1.600 1.590 1.600 1.530 1.610 1,089,000 1,731,340 1.5898 0.408 0.405 0.408 0.390 0.411 4,270,559 0.4054 1.91%
2017-09-01 0 1.570 1.540 1.590 1.550 1.640 1,226,000 1,922,290 1.5679 0.400 0.393 0.405 0.395 0.418 4,807,810 0.3998 -1.87%
2017-08-31 0 1.600 1.590 1.600 1.560 1.610 1,314,000 2,083,470 1.5856 0.408 0.405 0.408 0.398 0.411 5,152,906 0.4043 1.27%
2017-08-30 0 1.580 1.570 1.580 1.580 1.680 4,230,800 6,833,817 1.6153 0.403 0.400 0.403 0.403 0.428 16,591,259 0.4119 -7.06%
2017-08-29 0 1.700 1.690 1.700 1.660 1.750 792,000 1,360,390 1.7177 0.434 0.431 0.434 0.423 0.446 3,105,861 0.4380 -2.86%
2017-08-28 0 1.750 1.740 1.750 1.740 1.760 440,000 767,810 1.7450 0.446 0.444 0.446 0.444 0.449 1,725,478 0.4450 0.00%
2017-08-25 0 1.750 1.740 1.750 1.710 1.760 915,000 1,591,770 1.7396 0.446 0.444 0.446 0.436 0.449 3,588,211 0.4436 -0.57%
2017-08-24 0 1.760 1.740 1.760 1.730 1.780 216,000 378,830 1.7538 0.449 0.444 0.449 0.441 0.454 847,053 0.4472 -0.56%
2017-08-22 0 1.770 1.740 1.770 1.710 1.770 405,000 710,530 1.7544 0.451 0.444 0.451 0.436 0.451 1,588,224 0.4474 1.14%
2017-08-21 0 1.750 1.720 1.750 1.710 1.780 420,000 729,960 1.7380 0.446 0.439 0.446 0.436 0.454 1,647,048 0.4432 -1.69%
2017-08-18 0 1.780 1.760 1.780 1.750 1.780 490,000 861,770 1.7587 0.454 0.449 0.454 0.446 0.454 1,921,555 0.4485 1.71%
2017-08-17 0 1.750 1.730 1.750 1.720 1.760 565,000 990,370 1.7529 0.446 0.441 0.446 0.439 0.449 2,215,671 0.4470 -0.57%
2017-08-16 0 1.760 1.750 1.760 1.740 1.780 372,000 656,860 1.7658 0.449 0.446 0.449 0.444 0.454 1,458,814 0.4503 0.57%
2017-08-15 0 1.750 1.740 1.750 1.740 1.790 1,075,000 1,910,560 1.7773 0.446 0.444 0.446 0.444 0.456 4,215,657 0.4532 -1.69%
2017-08-14 0 1.780 1.740 1.780 1.730 1.780 2,974,000 5,280,360 1.7755 0.454 0.444 0.454 0.441 0.454 11,662,665 0.4528 1.14%
2017-08-11 0 1.760 1.730 1.760 1.700 1.780 2,390,000 4,135,250 1.7302 0.449 0.441 0.449 0.434 0.454 9,372,485 0.4412 0.00%
2017-08-10 0 1.760 1.750 1.770 1.740 1.780 1,046,000 1,853,340 1.7718 0.449 0.446 0.451 0.444 0.454 4,101,933 0.4518 -0.56%
2017-08-09 0 1.770 1.760 1.770 1.760 1.780 2,453,000 4,354,700 1.7753 0.451 0.449 0.451 0.449 0.454 9,619,542 0.4527 -0.56%
2017-08-08 0 1.780 1.770 1.780 1.770 1.800 4,146,000 7,419,670 1.7896 0.454 0.451 0.454 0.451 0.459 16,258,712 0.4564 -1.66%
2017-08-07 0 1.810 1.810 1.830 1.790 1.850 1,997,000 3,607,210 1.8063 0.462 0.462 0.467 0.456 0.472 7,831,319 0.4606 1.12%
2017-08-04 0 1.790 1.790 1.800 1.780 1.800 1,446,000 2,589,610 1.7909 0.456 0.456 0.459 0.454 0.459 5,670,549 0.4567 0.00%
2017-08-03 0 1.790 1.790 1.800 1.780 1.820 820,000 1,473,230 1.7966 0.456 0.456 0.459 0.454 0.464 3,215,664 0.4581 -0.56%
2017-08-02 0 1.800 1.800 1.820 1.780 1.820 1,503,000 2,717,750 1.8082 0.459 0.459 0.464 0.454 0.464 5,894,077 0.4611 1.12%
2017-08-01 0 1.780 1.770 1.780 1.770 1.830 2,651,000 4,765,570 1.7976 0.454 0.451 0.454 0.451 0.467 10,396,007 0.4584 0.00%
2017-07-31 0 1.780 1.780 1.790 1.770 1.850 2,155,000 3,872,730 1.7971 0.454 0.454 0.456 0.451 0.472 8,450,923 0.4583 -3.26%
2017-07-28 0 1.840 1.840 1.860 1.790 1.880 7,686,000 14,052,680 1.8283 0.469 0.469 0.474 0.456 0.479 30,140,970 0.4662 2.22%
2017-07-27 0 1.800 1.790 1.800 1.750 1.820 11,867,000 21,326,940 1.7972 0.459 0.456 0.459 0.446 0.464 46,536,936 0.4583 1.12%
2017-07-26 0 1.780 1.780 1.790 1.770 1.810 3,727,000 6,641,140 1.7819 0.454 0.454 0.456 0.451 0.462 14,615,586 0.4544 1.14%
2017-07-25 0 1.760 1.760 1.780 1.760 1.880 5,318,000 9,681,900 1.8206 0.449 0.449 0.454 0.449 0.479 20,854,759 0.4643 1.15%
2017-07-24 0 1.740 1.740 1.760 1.670 1.770 3,117,000 5,416,240 1.7376 0.444 0.444 0.449 0.426 0.451 12,223,446 0.4431 6.10%
2017-07-21 0 1.640 1.640 1.650 1.600 1.650 2,383,000 3,853,840 1.6172 0.418 0.418 0.421 0.408 0.421 9,345,034 0.4124 -1.80%
2017-07-20 0 1.670 1.660 1.670 1.630 1.670 2,092,000 3,443,660 1.6461 0.426 0.423 0.426 0.416 0.426 8,203,865 0.4198 0.00%
2017-07-19 0 1.670 1.660 1.670 1.660 1.670 722,000 1,204,360 1.6681 0.426 0.423 0.426 0.423 0.426 2,831,353 0.4254 0.00%
2017-07-18 0 1.670 1.670 1.700 1.630 1.730 1,082,000 1,825,140 1.6868 0.426 0.426 0.434 0.416 0.441 4,243,108 0.4301 0.00%
2017-07-17 0 1.670 1.640 1.670 1.640 1.670 63,000 104,580 1.6600 0.426 0.418 0.426 0.418 0.426 247,057 0.4233 -0.60%
2017-07-14 0 1.680 1.650 1.680 1.640 1.680 115,000 190,490 1.6564 0.428 0.421 0.428 0.418 0.428 450,977 0.4224 0.60%
2017-07-13 0 1.670 1.640 1.680 1.630 1.690 879,000 1,453,620 1.6537 0.426 0.418 0.428 0.416 0.431 3,447,035 0.4217 1.83%
2017-07-12 0 1.640 1.640 1.660 1.640 1.660 397,000 655,390 1.6509 0.418 0.418 0.423 0.418 0.423 1,556,852 0.4210 -1.20%
2017-07-11 0 1.660 1.650 1.660 1.650 1.700 687,000 1,146,070 1.6682 0.423 0.421 0.423 0.421 0.434 2,694,099 0.4254 0.61%
2017-07-10 0 1.650 1.650 1.670 1.650 1.740 1,586,000 2,669,310 1.6830 0.421 0.421 0.426 0.421 0.444 6,219,565 0.4292 -2.37%
2017-07-07 0 1.690 1.690 1.710 1.670 1.710 188,000 318,360 1.6934 0.431 0.431 0.436 0.426 0.436 737,250 0.4318 0.60%
2017-07-06 0 1.680 1.680 1.690 1.630 1.690 229,000 384,170 1.6776 0.428 0.428 0.431 0.416 0.431 898,033 0.4278 3.07%
2017-07-05 0 1.630 1.630 1.690 1.630 1.660 2,520,000 4,152,770 1.6479 0.416 0.416 0.431 0.416 0.423 9,882,285 0.4202 0.00%
2017-07-04 0 1.630 1.630 1.650 1.630 1.650 1,681,000 2,768,490 1.6469 0.416 0.416 0.421 0.416 0.421 6,592,112 0.4200 -1.21%
2017-07-03 0 1.650 1.630 1.650 1.620 1.700 1,605,000 2,644,520 1.6477 0.421 0.416 0.421 0.413 0.434 6,294,075 0.4202 0.00%
2017-06-30 0 1.650 1.650 1.670 1.640 1.690 1,011,000 1,679,730 1.6615 0.421 0.421 0.426 0.418 0.431 3,964,679 0.4237 -1.20%
2017-06-29 0 1.670 1.660 1.670 1.650 1.700 1,176,000 1,969,870 1.6751 0.426 0.423 0.426 0.421 0.434 4,611,733 0.4271 -1.18%
2017-06-28 0 1.690 1.680 1.690 1.660 1.690 702,000 1,171,330 1.6686 0.431 0.428 0.431 0.423 0.431 2,752,922 0.4255 0.00%
2017-06-27 0 1.690 1.680 1.690 1.660 1.700 1,231,000 2,067,960 1.6799 0.431 0.428 0.431 0.423 0.434 4,827,418 0.4284 1.20%
2017-06-26 0 1.670 1.650 1.670 1.620 1.700 849,000 1,415,900 1.6677 0.426 0.421 0.426 0.413 0.434 3,329,389 0.4253 0.00%
2017-06-23 0 1.670 1.660 1.670 1.600 1.670 644,000 1,056,030 1.6398 0.426 0.423 0.426 0.408 0.426 2,525,473 0.4182 1.83%
2017-06-22 0 1.640 1.620 1.640 1.610 1.650 194,000 316,780 1.6329 0.418 0.413 0.418 0.411 0.421 760,779 0.4164 1.86%
2017-06-21 0 1.610 1.610 1.630 1.590 1.650 1,245,000 2,003,125 1.6089 0.411 0.411 0.416 0.405 0.421 4,882,320 0.4103 0.00%
2017-06-20 0 1.610 1.610 1.620 1.600 1.620 341,000 547,420 1.6053 0.411 0.411 0.413 0.408 0.413 1,337,246 0.4094 -0.62%
2017-06-19 0 1.620 1.620 1.630 1.550 1.650 4,840,000 7,688,570 1.5885 0.413 0.413 0.416 0.395 0.421 18,980,262 0.4051 -1.22%
2017-06-16 0 1.640 1.630 1.650 1.630 1.670 1,160,000 1,920,385 1.6555 0.418 0.416 0.421 0.416 0.426 4,548,988 0.4222 -1.80%
2017-06-15 0 1.670 1.660 1.680 1.660 1.690 260,000 436,070 1.6772 0.426 0.423 0.428 0.423 0.431 1,019,601 0.4277 -1.18%
2017-06-14 0 1.690 1.680 1.690 1.670 1.720 458,000 777,820 1.6983 0.431 0.428 0.431 0.426 0.439 1,796,066 0.4331 1.81%
2017-06-13 0 1.660 1.660 1.680 1.660 1.680 369,707 618,339 1.6725 0.423 0.423 0.428 0.423 0.428 1,449,821 0.4265 -0.60%
2017-06-12 0 1.670 1.660 1.680 1.660 1.720 792,000 1,335,540 1.6863 0.426 0.423 0.428 0.423 0.439 3,105,861 0.4300 -1.76%
2017-06-09 0 1.700 1.670 1.700 1.650 1.700 1,242,000 2,088,310 1.6814 0.434 0.426 0.434 0.421 0.434 4,870,555 0.4288 0.00%
2017-06-08 0 1.700 1.680 1.700 1.670 1.710 572,000 965,940 1.6887 0.434 0.428 0.434 0.426 0.436 2,243,122 0.4306 1.80%
2017-06-07 0 1.670 1.660 1.680 1.650 1.690 799,000 1,335,410 1.6714 0.426 0.423 0.428 0.421 0.431 3,133,312 0.4262 -0.60%
2017-06-06 0 1.680 1.660 1.680 1.660 1.700 710,000 1,184,100 1.6677 0.428 0.423 0.428 0.423 0.434 2,784,295 0.4253 -1.18%
2017-06-05 0 1.700 1.680 1.700 1.700 1.720 1,170,000 1,992,210 1.7027 0.434 0.428 0.434 0.434 0.439 4,588,204 0.4342 0.00%
2017-06-02 0 1.700 1.680 1.700 1.650 1.710 942,000 1,587,170 1.6849 0.434 0.428 0.434 0.421 0.436 3,694,092 0.4297 0.59%
2017-06-01 0 1.690 1.680 1.700 1.640 1.770 876,000 1,487,400 1.6979 0.431 0.428 0.434 0.418 0.451 3,435,271 0.4330 -1.74%
2017-05-31 0 1.720 1.700 1.780 1.700 1.780 817,000 1,408,050 1.7234 0.439 0.434 0.454 0.434 0.454 3,203,900 0.4395 0.00%
2017-05-29 0 1.720 1.700 1.720 1.630 1.720 590,000 996,300 1.6886 0.439 0.434 0.439 0.416 0.439 2,313,710 0.4306 2.38%
2017-05-26 0 1.680 1.660 1.690 1.650 1.690 248,000 414,200 1.6702 0.428 0.423 0.431 0.421 0.431 972,542 0.4259 1.20%
2017-05-25 0 1.660 1.640 1.660 1.610 1.690 1,202,000 1,968,560 1.6377 0.423 0.418 0.423 0.411 0.431 4,713,693 0.4176 0.00%
2017-05-24 0 1.660 1.650 1.670 1.610 1.670 1,132,000 1,840,970 1.6263 0.423 0.421 0.426 0.411 0.426 4,439,185 0.4147 2.47%
2017-05-23 0 1.620 1.600 1.620 1.560 1.690 2,474,000 3,980,030 1.6087 0.413 0.408 0.413 0.398 0.431 9,701,894 0.4102 -1.22%
2017-05-22 0 1.640 1.630 1.650 1.620 1.740 2,293,000 3,817,000 1.6646 0.418 0.416 0.421 0.413 0.444 8,992,095 0.4245 -4.65%
2017-05-19 0 1.720 1.720 1.750 1.720 1.760 494,000 859,100 1.7391 0.439 0.439 0.446 0.439 0.449 1,937,242 0.4435 -1.71%
2017-05-18 0 1.750 1.750 1.760 1.750 1.800 1,330,000 2,355,470 1.7710 0.446 0.446 0.449 0.446 0.459 5,215,651 0.4516 -0.57%
2017-05-17 0 1.760 1.740 1.760 1.730 1.800 178,000 311,340 1.7491 0.449 0.444 0.449 0.441 0.459 698,034 0.4460 -1.12%
2017-05-16 0 1.780 1.780 1.790 1.750 1.820 737,000 1,321,220 1.7927 0.454 0.454 0.456 0.446 0.464 2,890,176 0.4571 0.56%
2017-05-15 0 1.770 1.750 1.790 1.700 1.770 1,238,000 2,159,560 1.7444 0.451 0.446 0.456 0.434 0.451 4,854,869 0.4448 4.12%
2017-05-12 0 1.700 1.700 1.720 1.680 1.760 1,488,000 2,553,130 1.7158 0.434 0.434 0.439 0.428 0.449 5,835,254 0.4375 -2.86%
2017-05-11 0 1.750 1.740 1.760 1.690 1.790 4,351,000 7,445,280 1.7112 0.446 0.444 0.449 0.431 0.456 17,062,628 0.4364 -2.23%
2017-05-10 0 1.790 1.760 1.800 1.750 1.810 1,875,000 3,305,086 1.7627 0.456 0.449 0.459 0.446 0.462 7,352,891 0.4495 -1.65%
2017-05-09 0 1.820 1.800 1.820 1.800 1.840 426,000 769,150 1.8055 0.464 0.459 0.464 0.459 0.469 1,670,577 0.4604 0.00%
2017-05-08 0 1.820 1.820 1.840 1.820 1.870 701,000 1,290,600 1.8411 0.464 0.464 0.469 0.464 0.477 2,749,001 0.4695 -1.09%
2017-05-05 0 1.840 1.820 1.840 1.820 1.850 940,000 1,729,860 1.8403 0.469 0.464 0.469 0.464 0.472 3,686,249 0.4693 -0.54%
2017-05-04 0 1.850 1.820 1.850 1.810 1.860 869,000 1,605,600 1.8476 0.472 0.464 0.472 0.462 0.474 3,407,820 0.4712 0.54%
2017-05-02 0 1.840 1.830 1.840 1.800 1.850 1,467,000 2,676,560 1.8245 0.469 0.467 0.469 0.459 0.472 5,752,902 0.4653 -0.54%
2017-04-28 0 1.850 1.840 1.850 1.830 1.860 329,000 609,440 1.8524 0.472 0.469 0.472 0.467 0.474 1,290,187 0.4724 -0.54%
2017-04-27 0 1.860 1.840 1.860 1.840 1.870 159,000 295,290 1.8572 0.474 0.469 0.474 0.469 0.477 623,525 0.4736 0.00%
2017-04-26 0 1.860 1.850 1.860 1.830 1.870 607,000 1,123,530 1.8510 0.474 0.472 0.474 0.467 0.477 2,380,376 0.4720 0.00%
2017-04-25 0 1.860 1.860 1.880 1.860 1.880 164,000 305,350 1.8619 0.474 0.474 0.479 0.474 0.479 643,133 0.4748 -1.59%
2017-04-24 0 1.890 1.860 1.900 1.860 1.890 104,000 194,750 1.8726 0.482 0.474 0.485 0.474 0.482 407,840 0.4775 1.61%
2017-04-21 0 1.860 1.840 1.860 1.830 1.880 713,000 1,314,730 1.8439 0.474 0.469 0.474 0.467 0.479 2,796,059 0.4702 0.00%
2017-04-20 0 1.860 1.820 1.860 1.820 1.890 84,000 156,170 1.8592 0.474 0.464 0.474 0.464 0.482 329,410 0.4741 0.00%
2017-04-19 0 1.860 1.860 1.870 1.810 1.880 1,303,000 2,418,740 1.8563 0.474 0.474 0.477 0.462 0.479 5,109,769 0.4734 0.00%
2017-04-18 0 1.860 1.840 1.870 1.840 1.870 593,000 1,104,410 1.8624 0.474 0.469 0.477 0.469 0.477 2,325,474 0.4749 -0.53%
2017-04-13 0 1.870 1.870 1.890 1.850 1.870 253,000 470,750 1.8607 0.477 0.477 0.482 0.472 0.477 992,150 0.4745 0.54%
2017-04-12 0 1.860 1.860 1.900 1.850 1.910 2,599,000 4,829,160 1.8581 0.474 0.474 0.485 0.472 0.487 10,192,087 0.4738 -2.62%
2017-04-11 0 1.910 1.900 1.910 1.890 1.920 479,000 910,750 1.9014 0.487 0.485 0.487 0.482 0.490 1,878,419 0.4848 -0.52%
2017-04-10 0 1.920 1.910 1.920 1.890 1.930 766,000 1,457,980 1.9034 0.490 0.487 0.490 0.482 0.492 3,003,901 0.4854 0.52%
2017-04-07 0 1.910 1.880 1.910 1.850 1.930 874,000 1,659,630 1.8989 0.487 0.479 0.487 0.472 0.492 3,427,428 0.4842 -0.52%
2017-04-06 0 1.920 1.910 1.930 1.900 1.950 651,000 1,245,760 1.9136 0.490 0.487 0.492 0.485 0.497 2,552,924 0.4880 1.05%
2017-04-05 0 1.900 1.900 1.920 1.890 1.950 936,000 1,793,620 1.9163 0.485 0.485 0.490 0.482 0.497 3,670,563 0.4886 -2.06%
2017-04-03 0 1.940 1.930 1.940 1.920 1.960 889,000 1,727,645 1.9434 0.495 0.492 0.495 0.490 0.500 3,486,251 0.4956 1.57%
2017-03-31 0 1.910 1.910 1.920 1.830 1.960 1,478,000 2,835,950 1.9188 0.487 0.487 0.490 0.467 0.500 5,796,039 0.4893 0.00%
2017-03-30 0 1.910 1.900 1.910 1.900 1.920 1,553,000 2,950,890 1.9001 0.487 0.485 0.487 0.485 0.490 6,090,154 0.4845 0.00%
2017-03-29 0 1.910 1.900 1.910 1.890 1.910 1,463,000 2,781,090 1.9010 0.487 0.485 0.487 0.482 0.487 5,737,216 0.4847 0.53%
2017-03-28 0 1.900 1.900 1.910 1.880 1.910 1,079,000 2,041,310 1.8919 0.485 0.485 0.487 0.479 0.487 4,231,344 0.4824 0.00%
2017-03-27 0 1.900 1.900 1.910 1.900 1.920 1,483,000 2,821,000 1.9022 0.485 0.485 0.487 0.485 0.490 5,815,646 0.4851 -0.52%
2017-03-24 0 1.910 1.900 1.910 1.850 1.920 3,166,000 5,977,190 1.8879 0.487 0.485 0.487 0.472 0.490 12,415,601 0.4814 3.80%
2017-03-23 0 1.840 1.830 1.850 1.820 1.860 596,000 1,097,850 1.8420 0.469 0.467 0.472 0.464 0.474 2,337,239 0.4697 0.55%
2017-03-22 0 1.830 1.820 1.840 1.790 1.840 623,000 1,128,050 1.8107 0.467 0.464 0.469 0.456 0.469 2,443,121 0.4617 0.55%
2017-03-21 0 1.820 1.800 1.820 1.800 1.840 857,000 1,557,030 1.8168 0.464 0.459 0.464 0.459 0.469 3,360,761 0.4633 -1.09%
2017-03-20 0 1.840 1.820 1.840 1.790 1.850 1,117,000 2,022,680 1.8108 0.469 0.464 0.469 0.456 0.472 4,380,362 0.4618 -1.60%
2017-03-17 0 1.870 1.870 1.890 1.780 1.900 1,106,000 2,050,090 1.8536 0.477 0.477 0.482 0.454 0.485 4,337,225 0.4727 0.00%
2017-03-16 0 1.870 1.840 1.880 1.780 1.880 2,476,038 4,459,006 1.8009 0.477 0.469 0.479 0.454 0.479 9,709,886 0.4592 5.65%
2017-03-15 0 1.770 1.760 1.770 1.760 1.800 832,000 1,478,140 1.7766 0.451 0.449 0.451 0.449 0.459 3,262,723 0.4530 -1.12%
2017-03-14 0 1.790 1.780 1.800 1.780 1.810 232,000 416,790 1.7965 0.456 0.454 0.459 0.454 0.462 909,798 0.4581 -0.56%
2017-03-13 0 1.800 1.790 1.800 1.760 1.820 1,075,000 1,937,700 1.8025 0.459 0.456 0.459 0.449 0.464 4,215,657 0.4596 1.69%
2017-03-10 0 1.770 1.750 1.770 1.750 1.790 628,000 1,107,560 1.7636 0.451 0.446 0.451 0.446 0.456 2,462,728 0.4497 -0.56%
2017-03-09 0 1.780 1.770 1.780 1.750 1.790 529,000 936,160 1.7697 0.454 0.451 0.454 0.446 0.456 2,074,496 0.4513 -0.56%
2017-03-08 0 1.790 1.780 1.790 1.750 1.820 2,080,000 3,714,660 1.7859 0.456 0.454 0.456 0.446 0.464 8,156,807 0.4554 0.00%
2017-03-07 0 1.790 1.790 1.800 1.780 1.820 475,000 853,300 1.7964 0.456 0.456 0.459 0.454 0.464 1,862,732 0.4581 -0.56%
2017-03-06 0 1.800 1.800 1.820 1.790 1.830 1,513,000 2,735,020 1.8077 0.459 0.459 0.464 0.456 0.467 5,933,293 0.4610 0.56%
2017-03-03 0 1.790 1.790 1.810 1.790 1.830 526,900 948,284 1.7997 0.456 0.456 0.462 0.456 0.467 2,066,260 0.4589 -1.10%
2017-03-02 0 1.810 1.810 1.830 1.800 1.850 614,000 1,114,350 1.8149 0.462 0.462 0.467 0.459 0.472 2,407,827 0.4628 -1.09%
2017-03-01 0 1.830 1.830 1.840 1.800 1.840 408,000 741,550 1.8175 0.467 0.467 0.469 0.459 0.469 1,599,989 0.4635 -1.08%
2017-02-28 0 1.850 1.830 1.850 1.800 1.870 1,477,000 2,712,220 1.8363 0.472 0.467 0.472 0.459 0.477 5,792,117 0.4683 1.65%
2017-02-27 0 1.820 1.810 1.830 1.780 1.830 794,000 1,434,210 1.8063 0.464 0.462 0.467 0.454 0.467 3,113,704 0.4606 1.11%
2017-02-24 0 1.800 1.780 1.800 1.740 1.800 1,112,900 1,978,921 1.7782 0.459 0.454 0.459 0.444 0.459 4,364,284 0.4534 2.86%
2017-02-23 0 1.750 1.740 1.750 1.690 1.770 6,812,000 11,644,550 1.7094 0.446 0.444 0.446 0.431 0.451 26,713,543 0.4359 -0.57%
2017-02-22 0 1.760 1.750 1.760 1.700 1.810 2,289,000 4,032,325 1.7616 0.449 0.446 0.449 0.434 0.462 8,976,409 0.4492 0.00%
2017-02-21 0 1.760 1.750 1.770 1.750 1.800 1,337,000 2,388,550 1.7865 0.449 0.446 0.451 0.446 0.459 5,243,101 0.4556 -2.76%
2017-02-20 0 1.810 1.820 1.830 1.800 1.820 375,000 678,790 1.8101 0.462 0.464 0.467 0.459 0.464 1,470,578 0.4616 -0.55%
2017-02-17 0 1.820 1.810 1.830 1.800 1.840 870,000 1,582,830 1.8193 0.464 0.462 0.467 0.459 0.469 3,411,741 0.4639 -1.09%
2017-02-16 0 1.840 1.830 1.840 1.800 1.870 2,987,000 5,437,820 1.8205 0.469 0.467 0.469 0.459 0.477 11,713,645 0.4642 0.55%
2017-02-15 0 1.830 1.810 1.840 1.780 1.980 8,721,000 16,204,290 1.8581 0.467 0.462 0.469 0.454 0.505 34,199,766 0.4738 -7.11%
2017-02-14 0 1.970 1.970 1.980 1.970 2.040 945,000 1,886,170 1.9959 0.502 0.502 0.505 0.502 0.520 3,705,857 0.5090 -3.43%
2017-02-13 0 2.040 2.020 2.040 2.010 2.050 287,000 580,544 2.0228 0.520 0.515 0.520 0.513 0.523 1,125,482 0.5158 0.99%
2017-02-10 0 2.020 2.020 2.030 1.980 2.050 308,000 626,660 2.0346 0.515 0.515 0.518 0.505 0.523 1,207,835 0.5188 -0.49%
2017-02-09 0 2.030 2.020 2.040 1.970 2.040 841,000 1,689,220 2.0086 0.518 0.515 0.520 0.502 0.520 3,298,017 0.5122 1.50%
2017-02-08 0 2.000 1.990 2.000 1.900 2.010 2,901,000 5,725,550 1.9736 0.510 0.507 0.510 0.485 0.513 11,376,393 0.5033 0.00%
2017-02-07 0 2.000 2.000 2.010 1.990 2.020 817,000 1,635,050 2.0013 0.510 0.510 0.513 0.507 0.515 3,203,900 0.5103 0.00%
2017-02-06 0 2.000 2.000 2.010 1.980 2.010 563,000 1,126,020 2.0000 0.510 0.510 0.513 0.505 0.513 2,207,828 0.5100 0.00%
2017-02-03 0 2.000 2.000 2.010 1.980 2.050 1,419,900 2,842,284 2.0017 0.510 0.510 0.513 0.505 0.523 5,568,197 0.5104 -2.91%
2017-02-02 0 2.060 2.060 2.070 1.960 2.060 2,439,000 4,944,980 2.0275 0.525 0.525 0.528 0.500 0.525 9,564,640 0.5170 0.49%
2017-02-01 0 2.050 2.050 2.070 2.030 2.110 80,000 165,690 2.0711 0.523 0.523 0.528 0.518 0.538 313,723 0.5281 -3.30%
2017-01-27 0 2.120 2.120 2.130 2.110 2.130 712,000 1,509,670 2.1203 0.541 0.541 0.543 0.538 0.543 2,792,138 0.5407 0.95%
2017-01-26 0 2.100 2.100 2.120 2.090 2.140 1,423,000 3,015,795 2.1193 0.536 0.536 0.541 0.533 0.546 5,580,354 0.5404 -0.94%
2017-01-25 0 2.120 2.100 2.120 2.080 2.130 2,089,000 4,425,430 2.1184 0.541 0.536 0.541 0.530 0.543 8,192,101 0.5402 0.47%
2017-01-24 0 2.110 2.100 2.120 2.070 2.130 1,894,000 3,986,600 2.1049 0.538 0.536 0.541 0.528 0.543 7,427,400 0.5367 1.44%
2017-01-23 0 2.080 2.080 2.100 2.080 2.130 1,533,000 3,229,930 2.1069 0.530 0.530 0.536 0.530 0.543 6,011,724 0.5373 -1.42%
2017-01-20 0 2.110 2.090 2.110 2.080 2.130 564,000 1,185,070 2.1012 0.538 0.533 0.538 0.530 0.543 2,211,750 0.5358 0.48%
2017-01-19 0 2.100 2.090 2.100 2.080 2.100 356,000 745,580 2.0943 0.536 0.533 0.536 0.530 0.536 1,396,069 0.5341 1.45%
2017-01-18 0 2.070 2.060 2.090 2.060 2.100 1,958,000 4,068,110 2.0777 0.528 0.525 0.533 0.525 0.536 7,678,379 0.5298 0.00%
2017-01-17 0 2.070 2.050 2.070 2.040 2.070 156,000 321,420 2.0604 0.528 0.523 0.528 0.520 0.528 611,761 0.5254 0.00%
2017-01-16 0 2.070 2.040 2.070 2.010 2.070 831,000 1,701,790 2.0479 0.528 0.520 0.528 0.513 0.528 3,258,801 0.5222 0.49%
2017-01-13 0 2.060 2.060 2.080 2.060 2.090 658,000 1,368,170 2.0793 0.525 0.525 0.530 0.525 0.533 2,580,374 0.5302 0.00%
2017-01-12 0 2.060 2.080 2.090 2.060 2.100 168,000 348,290 2.0732 0.525 0.530 0.533 0.525 0.536 658,819 0.5287 -0.96%
2017-01-11 0 2.080 2.080 2.090 2.060 2.100 425,000 885,570 2.0837 0.530 0.530 0.533 0.525 0.536 1,666,655 0.5313 0.48%
2017-01-10 0 2.070 2.070 2.080 2.040 2.090 1,607,000 3,322,600 2.0676 0.528 0.528 0.530 0.520 0.533 6,301,918 0.5272 0.00%
2017-01-09 0 2.070 2.050 2.070 2.010 2.080 841,000 1,724,000 2.0499 0.528 0.523 0.528 0.513 0.530 3,298,017 0.5227 0.49%
2017-01-06 0 2.060 2.060 2.080 2.020 2.100 1,015,776 2,093,623 2.0611 0.525 0.525 0.530 0.515 0.536 3,983,408 0.5256 0.49%
2017-01-05 0 2.050 2.020 2.050 2.010 2.070 1,270,900 2,585,980 2.0348 0.523 0.515 0.523 0.513 0.528 4,983,887 0.5189 0.99%
2017-01-04 0 2.030 2.020 2.030 2.010 2.040 742,000 1,502,485 2.0249 0.518 0.515 0.518 0.513 0.520 2,909,784 0.5164 1.00%
2017-01-03 0 2.010 2.010 2.020 2.000 2.050 905,800 1,826,126 2.0160 0.513 0.513 0.515 0.510 0.523 3,552,133 0.5141 -0.50%
2016-12-30 0 2.020 2.010 2.030 1.980 2.030 645,000 1,295,320 2.0082 0.515 0.513 0.518 0.505 0.518 2,529,394 0.5121 0.50%
2016-12-29 0 2.010 2.000 2.030 1.940 2.090 1,379,164 2,769,171 2.0079 0.513 0.510 0.518 0.495 0.533 5,408,449 0.5120 0.50%
2016-12-28 0 2.000 2.000 2.010 1.720 2.010 6,736,000 12,694,300 1.8845 0.510 0.510 0.513 0.439 0.513 26,415,505 0.4806 0.50%
2016-12-23 0 1.990 1.990 2.000 1.990 2.020 288,000 575,910 1.9997 0.507 0.507 0.510 0.507 0.515 1,129,404 0.5099 -1.00%
2016-12-22 0 2.010 2.000 2.010 2.000 2.020 438,000 876,460 2.0011 0.513 0.510 0.513 0.510 0.515 1,717,635 0.5103 0.50%
2016-12-21 0 2.000 1.990 2.000 1.990 2.010 1,007,000 2,011,844 1.9979 0.510 0.507 0.510 0.507 0.513 3,948,993 0.5095 0.50%
2016-12-20 0 1.990 1.980 2.000 1.980 2.040 1,815,000 3,644,590 2.0080 0.507 0.505 0.510 0.505 0.520 7,117,598 0.5121 -1.49%
2016-12-19 0 2.020 2.000 2.020 1.970 2.060 1,456,000 2,893,542 1.9873 0.515 0.510 0.515 0.502 0.525 5,709,765 0.5068 -0.49%
2016-12-16 0 2.030 2.010 2.040 1.980 2.040 900,888 1,810,453 2.0096 0.518 0.513 0.520 0.505 0.520 3,532,870 0.5125 1.00%
2016-12-15 0 2.010 2.000 2.030 1.990 2.060 1,602,000 3,239,990 2.0225 0.513 0.510 0.518 0.507 0.525 6,282,310 0.5157 0.00%
2016-12-14 0 2.010 2.010 2.030 2.000 2.120 3,980,000 8,238,245 2.0699 0.513 0.513 0.518 0.510 0.541 15,607,736 0.5278 -2.90%
2016-12-13 0 2.070 2.060 2.070 1.980 2.100 2,699,000 5,551,740 2.0570 0.528 0.525 0.528 0.505 0.536 10,584,241 0.5245 3.50%
2016-12-12 0 2.000 1.970 2.000 1.950 2.160 6,661,000 13,424,460 2.0154 0.510 0.502 0.510 0.497 0.551 26,121,390 0.5139 -6.54%
2016-12-09 0 2.140 2.140 2.160 2.060 2.450 5,406,000 12,106,770 2.2395 0.546 0.546 0.551 0.525 0.625 21,199,855 0.5711 -12.30%
2016-12-08 0 2.440 2.440 2.450 2.440 2.470 590,000 1,447,370 2.4532 0.622 0.622 0.625 0.622 0.630 2,313,710 0.6256 0.00%
2016-12-07 0 2.440 2.440 2.450 2.410 2.470 1,936,000 4,714,130 2.4350 0.622 0.622 0.625 0.615 0.630 7,592,105 0.6209 -0.41%
2016-12-06 0 2.450 2.430 2.460 2.390 2.490 2,727,000 6,680,520 2.4498 0.625 0.620 0.627 0.609 0.635 10,694,044 0.6247 -0.81%
2016-12-05 0 2.470 2.460 2.470 2.450 2.500 1,565,000 3,856,898 2.4645 0.630 0.627 0.630 0.625 0.638 6,137,213 0.6284 0.00%
2016-12-02 0 2.470 2.460 2.480 2.440 2.500 1,817,000 4,457,609 2.4533 0.630 0.627 0.632 0.622 0.638 7,125,441 0.6256 0.41%
2016-12-01 0 2.460 2.460 2.470 2.440 2.500 1,696,000 4,181,000 2.4652 0.627 0.627 0.630 0.622 0.638 6,650,935 0.6286 -1.60%
2016-11-30 0 2.500 2.490 2.500 2.470 2.510 563,000 1,402,730 2.4915 0.638 0.635 0.638 0.630 0.640 2,207,828 0.6353 0.81%
2016-11-29 0 2.480 2.470 2.480 2.460 2.500 846,000 2,096,669 2.4783 0.632 0.630 0.632 0.627 0.638 3,317,624 0.6320 0.40%
2016-11-28 0 2.470 2.460 2.470 2.440 2.490 1,656,000 4,074,507 2.4605 0.630 0.627 0.630 0.622 0.635 6,494,073 0.6274 0.41%
2016-11-25 0 2.460 2.460 2.470 2.450 2.490 365,000 900,370 2.4668 0.627 0.627 0.630 0.625 0.635 1,431,363 0.6290 -1.60%
2016-11-24 0 2.500 2.470 2.500 2.450 2.500 1,260,000 3,123,720 2.4791 0.638 0.630 0.638 0.625 0.638 4,941,143 0.6322 1.21%
2016-11-23 0 2.470 2.460 2.470 2.440 2.540 2,096,000 5,164,313 2.4639 0.630 0.627 0.630 0.622 0.648 8,219,552 0.6283 -1.20%
2016-11-22 0 2.500 2.490 2.500 2.470 2.520 1,210,000 3,015,920 2.4925 0.638 0.635 0.638 0.630 0.643 4,745,066 0.6356 -0.40%
2016-11-21 0 2.510 2.490 2.510 2.460 2.550 837,000 2,091,075 2.4983 0.640 0.635 0.640 0.627 0.650 3,282,330 0.6371 0.40%
2016-11-18 0 2.500 2.490 2.500 2.450 2.500 4,551,000 11,193,035 2.4595 0.638 0.635 0.638 0.625 0.638 17,846,937 0.6272 0.00%
2016-11-17 0 2.500 2.480 2.500 2.460 2.520 270,000 673,190 2.4933 0.638 0.632 0.638 0.627 0.643 1,058,816 0.6358 0.00%
2016-11-16 0 2.500 2.490 2.500 2.490 2.510 643,000 1,607,615 2.5002 0.638 0.635 0.638 0.635 0.640 2,521,551 0.6375 0.00%
2016-11-15 0 2.500 2.490 2.500 2.460 2.500 332,000 826,890 2.4906 0.638 0.635 0.638 0.627 0.638 1,301,952 0.6351 1.21%
2016-11-14 0 2.470 2.450 2.470 2.420 2.520 2,729,000 6,704,650 2.4568 0.630 0.625 0.630 0.617 0.643 10,701,888 0.6265 -1.59%
2016-11-11 0 2.510 2.470 2.510 2.450 2.550 504,000 1,270,670 2.5212 0.640 0.630 0.640 0.625 0.650 1,976,457 0.6429 -1.18%
2016-11-10 0 2.540 2.530 2.540 2.500 2.550 269,000 680,455 2.5296 0.648 0.645 0.648 0.638 0.650 1,054,895 0.6450 1.60%
2016-11-09 0 2.500 2.500 2.520 2.440 2.550 548,000 1,367,460 2.4954 0.638 0.638 0.643 0.622 0.650 2,149,005 0.6363 -1.96%
2016-11-08 0 2.550 2.530 2.550 2.520 2.580 1,048,000 2,673,450 2.5510 0.650 0.645 0.650 0.643 0.658 4,109,776 0.6505 0.39%
2016-11-07 0 2.540 2.520 2.540 2.470 2.550 1,395,000 3,537,290 2.5357 0.648 0.643 0.648 0.630 0.650 5,470,551 0.6466 3.25%
2016-11-04 0 2.460 2.450 2.470 2.400 2.480 5,452,000 13,296,675 2.4389 0.627 0.625 0.630 0.612 0.632 21,380,246 0.6219 1.65%
2016-11-03 0 2.420 2.420 2.430 2.420 2.460 216,000 529,240 2.4502 0.617 0.617 0.620 0.617 0.627 847,053 0.6248 -0.41%
2016-11-02 0 2.430 2.410 2.430 2.390 2.480 1,132,000 2,735,485 2.4165 0.620 0.615 0.620 0.609 0.632 4,439,185 0.6162 0.00%
2016-11-01 0 2.430 2.420 2.480 2.410 2.490 1,534,000 3,755,080 2.4479 0.620 0.617 0.632 0.615 0.635 6,015,645 0.6242 0.00%
2016-10-31 0 2.430 2.410 2.430 2.380 2.450 3,427,990 8,296,087 2.4201 0.620 0.615 0.620 0.607 0.625 13,443,006 0.6171 1.25%
2016-10-28 0 2.400 2.390 2.410 2.390 2.450 468,000 1,125,430 2.4048 0.612 0.609 0.615 0.609 0.625 1,835,282 0.6132 -1.23%
2016-10-27 0 2.430 2.410 2.440 2.400 2.450 551,000 1,335,190 2.4232 0.620 0.615 0.622 0.612 0.625 2,160,770 0.6179 -0.82%
2016-10-26 0 2.450 2.430 2.450 2.390 2.450 638,000 1,543,405 2.4191 0.625 0.620 0.625 0.609 0.625 2,501,944 0.6169 0.41%
2016-10-25 0 2.440 2.430 2.450 2.410 2.480 643,000 1,570,440 2.4424 0.622 0.620 0.625 0.615 0.632 2,521,551 0.6228 -1.61%
2016-10-24 0 2.480 2.450 2.470 2.430 2.500 947,000 2,336,600 2.4674 0.632 0.625 0.630 0.620 0.638 3,713,700 0.6292 0.00%
2016-10-20 0 2.480 2.450 2.480 2.470 2.500 96,000 237,960 2.4788 0.632 0.625 0.632 0.630 0.638 376,468 0.6321 1.22%
2016-10-19 0 2.450 2.440 2.480 2.430 2.510 543,000 1,337,440 2.4631 0.625 0.622 0.632 0.620 0.640 2,129,397 0.6281 -1.21%
2016-10-18 0 2.480 2.470 2.480 2.430 2.510 669,000 1,661,430 2.4835 0.632 0.630 0.632 0.620 0.640 2,623,511 0.6333 0.40%
2016-10-17 0 2.470 2.430 2.470 2.380 2.480 419,000 1,027,060 2.4512 0.630 0.620 0.630 0.607 0.632 1,643,126 0.6251 2.07%
2016-10-14 0 2.420 2.420 2.450 2.390 2.520 1,666,000 4,055,630 2.4344 0.617 0.617 0.625 0.609 0.643 6,533,289 0.6208 -3.20%
2016-10-13 0 2.500 2.480 2.500 2.400 2.500 1,107,000 2,708,350 2.4466 0.638 0.632 0.638 0.612 0.638 4,341,147 0.6239 1.63%
2016-10-12 0 2.460 2.460 2.490 2.430 2.560 2,002,000 4,988,160 2.4916 0.627 0.627 0.635 0.620 0.653 7,850,927 0.6354 -4.28%
2016-10-11 0 2.570 2.570 2.580 2.510 2.660 2,617,000 6,788,760 2.5941 0.655 0.655 0.658 0.640 0.678 10,262,675 0.6615 -0.77%
2016-10-07 0 2.590 2.590 2.610 2.510 2.630 1,712,000 4,414,180 2.5784 0.660 0.660 0.666 0.640 0.671 6,713,680 0.6575 3.60%
2016-10-06 0 2.500 2.510 2.540 2.470 2.540 626,000 1,563,860 2.4982 0.638 0.640 0.648 0.630 0.648 2,454,885 0.6370 -1.19%
2016-10-05 0 2.530 2.500 2.530 2.380 2.540 2,405,000 6,002,760 2.4960 0.645 0.638 0.645 0.607 0.648 9,431,308 0.6365 5.86%
2016-10-04 0 2.390 2.380 2.400 2.340 2.410 1,238,000 2,958,700 2.3899 0.609 0.607 0.612 0.597 0.615 4,854,869 0.6094 1.70%
2016-10-03 0 2.350 2.340 2.350 2.330 2.380 333,000 785,430 2.3586 0.599 0.597 0.599 0.594 0.607 1,305,873 0.6015 0.43%
2016-09-30 0 2.340 2.320 2.340 2.300 2.350 335,000 781,930 2.3341 0.597 0.592 0.597 0.587 0.599 1,313,716 0.5952 0.86%
2016-09-29 0 2.320 2.300 2.320 2.300 2.350 152,000 354,730 2.3338 0.592 0.587 0.592 0.587 0.599 596,074 0.5951 0.00%
2016-09-28 0 2.320 2.300 2.320 2.280 2.320 338,000 779,530 2.3063 0.592 0.587 0.592 0.581 0.592 1,325,481 0.5881 0.43%
2016-09-27 0 2.310 2.290 2.310 2.280 2.310 384,000 881,430 2.2954 0.589 0.584 0.589 0.581 0.589 1,505,872 0.5853 0.87%
2016-09-26 0 2.290 2.290 2.310 2.230 2.330 3,283,000 7,500,260 2.2846 0.584 0.584 0.589 0.569 0.594 12,874,422 0.5826 -0.87%
2016-09-23 0 2.310 2.310 2.330 2.310 2.400 708,000 1,657,220 2.3407 0.589 0.589 0.594 0.589 0.612 2,776,452 0.5969 -1.28%
2016-09-22 0 2.340 2.330 2.340 2.320 2.460 1,299,000 3,087,650 2.3769 0.597 0.594 0.597 0.592 0.627 5,094,083 0.6061 -1.27%
2016-09-21 0 2.370 2.350 2.380 2.280 2.390 1,262,000 2,962,880 2.3478 0.604 0.599 0.607 0.581 0.609 4,948,986 0.5987 2.60%
2016-09-20 0 2.310 2.290 2.320 2.250 2.330 853,000 1,954,610 2.2915 0.589 0.584 0.592 0.574 0.594 3,345,075 0.5843 0.00%
2016-09-19 0 2.310 2.290 2.320 2.280 2.360 588,000 1,356,100 2.3063 0.589 0.584 0.592 0.581 0.602 2,305,867 0.5881 -0.86%
2016-09-15 0 2.330 2.320 2.340 2.290 2.350 425,000 984,860 2.3173 0.594 0.592 0.597 0.584 0.599 1,666,655 0.5909 0.43%
2016-09-14 0 2.320 2.310 2.320 2.290 2.340 412,000 953,560 2.3145 0.592 0.589 0.592 0.584 0.597 1,615,675 0.5902 -0.43%
2016-09-13 0 2.330 2.320 2.330 2.280 2.350 1,616,000 3,743,610 2.3166 0.594 0.592 0.594 0.581 0.599 6,337,212 0.5907 0.87%
2016-09-12 0 2.310 2.280 2.310 2.200 2.310 3,210,000 7,371,480 2.2964 0.589 0.581 0.589 0.561 0.589 12,588,149 0.5856 0.43%
2016-09-09 0 2.300 2.290 2.310 2.200 2.340 2,448,000 5,628,310 2.2991 0.587 0.584 0.589 0.561 0.597 9,599,934 0.5863 1.77%
2016-09-08 0 2.260 2.240 2.270 2.190 2.280 2,298,000 5,149,020 2.2407 0.576 0.571 0.579 0.558 0.581 9,011,703 0.5714 -1.31%
2016-09-07 0 2.290 2.280 2.290 2.270 2.340 1,354,000 3,106,050 2.2940 0.584 0.581 0.584 0.579 0.597 5,309,768 0.5850 -1.29%
2016-09-06 0 2.320 2.320 2.330 2.300 2.370 1,880,000 4,392,300 2.3363 0.592 0.592 0.594 0.587 0.604 7,372,499 0.5958 -0.85%
2016-09-05 0 2.340 2.340 2.350 2.220 2.410 3,865,000 9,047,385 2.3408 0.597 0.597 0.599 0.566 0.615 15,156,759 0.5969 4.46%
2016-09-02 0 2.240 2.230 2.240 2.190 2.260 2,515,000 5,611,866 2.2314 0.571 0.569 0.571 0.558 0.576 9,862,678 0.5690 2.75%
2016-09-01 0 2.180 2.170 2.180 2.130 2.230 759,000 1,638,620 2.1589 0.556 0.553 0.556 0.543 0.569 2,976,450 0.5505 0.00%
2016-08-31 0 2.180 2.170 2.180 2.050 2.190 14,732,000 31,451,250 2.1349 0.556 0.553 0.556 0.523 0.558 57,772,153 0.5444 -3.11%
2016-08-30 0 2.250 2.240 2.250 2.080 2.270 4,604,000 9,928,640 2.1565 0.574 0.571 0.574 0.530 0.579 18,054,778 0.5499 7.66%
2016-08-29 0 2.090 2.080 2.090 2.080 2.120 2,371,000 4,939,530 2.0833 0.533 0.530 0.533 0.530 0.541 9,297,976 0.5312 0.48%
2016-08-26 0 2.080 2.060 2.080 2.050 2.100 2,687,000 5,555,890 2.0677 0.530 0.525 0.530 0.523 0.536 10,537,183 0.5273 0.48%
2016-08-25 0 2.070 2.060 2.070 2.050 2.080 879,000 1,819,230 2.0697 0.528 0.525 0.528 0.523 0.530 3,447,035 0.5278 -0.48%
2016-08-24 0 2.080 2.060 2.080 2.050 2.100 1,505,000 3,130,000 2.0797 0.530 0.525 0.530 0.523 0.536 5,901,920 0.5303 -0.95%
2016-08-23 0 2.100 2.080 2.100 2.070 2.100 1,607,000 3,344,990 2.0815 0.536 0.530 0.536 0.528 0.536 6,301,918 0.5308 0.48%
2016-08-22 0 2.090 2.080 2.090 2.080 2.110 442,000 923,880 2.0902 0.533 0.530 0.533 0.530 0.538 1,733,321 0.5330 -0.48%
2016-08-19 0 2.100 2.090 2.100 2.080 2.130 1,045,000 2,190,360 2.0960 0.536 0.533 0.536 0.530 0.543 4,098,011 0.5345 -1.41%
2016-08-18 0 2.130 2.110 2.130 2.070 2.130 1,370,667 2,873,506 2.0964 0.543 0.538 0.543 0.528 0.543 5,375,128 0.5346 2.90%
2016-08-17 0 2.070 2.060 2.070 2.030 2.120 2,174,900 4,484,100 2.0617 0.528 0.525 0.528 0.518 0.541 8,528,961 0.5257 -0.48%
2016-08-16 0 2.080 2.080 2.090 2.080 2.150 1,843,000 3,871,240 2.1005 0.530 0.530 0.533 0.530 0.548 7,227,401 0.5356 -3.26%
2016-08-15 0 2.150 2.130 2.150 2.100 2.160 1,229,000 2,626,080 2.1368 0.548 0.543 0.548 0.536 0.551 4,819,575 0.5449 1.90%
2016-08-12 0 2.110 2.100 2.110 2.070 2.110 835,000 1,755,610 2.1025 0.538 0.536 0.538 0.528 0.538 3,274,487 0.5361 0.00%
2016-08-11 0 2.110 2.100 2.110 2.070 2.130 456,000 956,630 2.0979 0.538 0.536 0.538 0.528 0.543 1,788,223 0.5350 1.44%
2016-08-10 0 2.080 2.070 2.080 2.050 2.100 417,000 862,910 2.0693 0.530 0.528 0.530 0.523 0.536 1,635,283 0.5277 -0.95%
2016-08-09 0 2.100 2.090 2.100 2.080 2.100 255,000 531,860 2.0857 0.536 0.533 0.536 0.530 0.536 999,993 0.5319 0.48%
2016-08-08 0 2.090 2.090 2.100 2.000 2.110 1,218,000 2,509,470 2.0603 0.533 0.533 0.536 0.510 0.538 4,776,438 0.5254 0.00%
2016-08-05 0 2.090 2.080 2.090 2.080 2.140 346,000 725,510 2.0968 0.533 0.530 0.533 0.530 0.546 1,356,853 0.5347 0.00%
2016-08-04 0 2.090 2.070 2.090 2.050 2.090 572,000 1,189,700 2.0799 0.533 0.528 0.533 0.523 0.533 2,243,122 0.5304 1.95%
2016-08-03 0 2.050 2.050 2.070 2.010 2.120 1,342,000 2,781,020 2.0723 0.523 0.523 0.528 0.513 0.541 5,262,709 0.5284 0.99%
2016-08-01 0 2.030 2.020 2.030 2.010 2.050 499,000 1,010,856 2.0258 0.518 0.515 0.518 0.513 0.523 1,956,849 0.5166 1.00%
2016-07-29 0 2.010 2.000 2.010 1.990 2.030 1,518,800 3,042,526 2.0032 0.513 0.510 0.513 0.507 0.518 5,956,038 0.5108 -0.50%
2016-07-28 0 2.020 2.010 2.020 2.010 2.050 421,000 852,660 2.0253 0.515 0.513 0.515 0.513 0.523 1,650,969 0.5165 0.00%
2016-07-27 0 2.020 2.010 2.020 2.000 2.050 1,037,000 2,098,715 2.0238 0.515 0.513 0.515 0.510 0.523 4,066,639 0.5161 1.00%
2016-07-26 0 2.000 1.990 2.000 2.000 2.040 3,174,000 6,370,190 2.0070 0.510 0.507 0.510 0.510 0.520 12,446,974 0.5118 -0.50%
2016-07-25 0 2.010 2.000 2.010 2.000 2.050 706,000 1,424,030 2.0170 0.513 0.510 0.513 0.510 0.523 2,768,608 0.5143 -0.50%
2016-07-22 0 2.020 2.000 2.020 2.000 2.070 1,058,000 2,153,970 2.0359 0.515 0.510 0.515 0.510 0.528 4,148,991 0.5192 0.50%
2016-07-21 0 2.010 2.000 2.020 2.000 2.030 1,409,000 2,831,620 2.0097 0.513 0.510 0.515 0.510 0.518 5,525,452 0.5125 0.00%
2016-07-20 0 2.010 2.000 2.010 1.990 2.030 2,425,000 4,858,330 2.0034 0.513 0.510 0.513 0.507 0.518 9,509,739 0.5109 -0.50%
2016-07-19 0 2.020 2.010 2.020 1.930 2.050 1,655,000 3,311,990 2.0012 0.515 0.513 0.515 0.492 0.523 6,490,152 0.5103 -1.46%
2016-07-18 0 2.050 2.030 2.060 2.000 2.080 1,071,000 2,180,920 2.0363 0.523 0.518 0.525 0.510 0.530 4,199,971 0.5193 -0.97%
2016-07-15 0 2.070 2.070 2.100 2.050 2.130 755,000 1,580,500 2.0934 0.528 0.528 0.536 0.523 0.543 2,960,764 0.5338 -1.43%
2016-07-14 0 2.100 2.090 2.110 2.050 2.140 943,000 1,981,540 2.1013 0.536 0.533 0.538 0.523 0.546 3,698,014 0.5358 0.48%
2016-07-13 0 2.090 2.070 2.090 2.050 2.180 1,085,000 2,286,970 2.1078 0.533 0.528 0.533 0.523 0.556 4,254,873 0.5375 -0.48%
2016-07-12 0 2.100 2.080 2.110 2.040 2.120 1,010,000 2,106,030 2.0852 0.536 0.530 0.538 0.520 0.541 3,960,757 0.5317 0.96%
2016-07-11 0 2.080 2.070 2.080 2.040 2.140 1,173,000 2,450,970 2.0895 0.530 0.528 0.530 0.520 0.546 4,599,969 0.5328 1.96%
2016-07-08 0 2.040 2.040 2.050 2.010 2.060 397,000 806,310 2.0310 0.520 0.520 0.523 0.513 0.525 1,556,852 0.5179 0.99%
2016-07-07 0 2.020 2.020 2.030 2.000 2.110 4,406,000 8,931,980 2.0272 0.515 0.515 0.518 0.510 0.538 17,278,313 0.5169 -3.35%
2016-07-06 0 2.090 2.070 2.100 2.060 2.140 1,001,000 2,098,595 2.0965 0.533 0.528 0.536 0.525 0.546 3,925,463 0.5346 -1.88%
2016-07-05 0 2.130 2.110 2.130 2.110 2.160 1,093,000 2,327,940 2.1299 0.543 0.538 0.543 0.538 0.551 4,286,245 0.5431 -1.39%
2016-07-04 0 2.160 2.140 2.160 2.110 2.180 2,105,000 4,548,920 2.1610 0.551 0.546 0.551 0.538 0.556 8,254,845 0.5511 1.41%
2016-06-30 0 2.130 2.120 2.130 2.120 2.190 974,000 2,080,630 2.1362 0.543 0.541 0.543 0.541 0.558 3,819,582 0.5447 -0.47%
2016-06-29 0 2.140 2.130 2.140 1.990 2.150 2,883,000 5,976,170 2.0729 0.546 0.543 0.546 0.507 0.548 11,305,805 0.5286 4.90%
2016-06-28 0 2.040 2.030 2.040 2.000 2.050 305,000 620,320 2.0338 0.520 0.518 0.520 0.510 0.523 1,196,070 0.5186 0.00%
2016-06-27 0 2.040 2.030 2.050 2.000 2.060 1,091,000 2,199,175 2.0157 0.520 0.518 0.523 0.510 0.525 4,278,402 0.5140 1.49%
2016-06-24 0 2.010 2.000 2.010 1.990 2.060 3,382,000 6,767,879 2.0011 0.513 0.510 0.513 0.507 0.525 13,262,654 0.5103 -2.43%
2016-06-23 0 2.060 2.050 2.070 2.040 2.090 575,000 1,184,600 2.0602 0.525 0.523 0.528 0.520 0.533 2,254,887 0.5253 -0.48%
2016-06-22 0 2.070 2.050 2.070 2.030 2.100 852,000 1,754,855 2.0597 0.528 0.523 0.528 0.518 0.536 3,341,154 0.5252 0.98%
2016-06-21 0 2.050 2.030 2.050 1.990 2.060 1,350,000 2,731,320 2.0232 0.523 0.518 0.523 0.507 0.525 5,294,081 0.5159 1.49%
2016-06-20 0 2.020 2.010 2.030 2.000 2.030 659,000 1,324,325 2.0096 0.515 0.513 0.518 0.510 0.518 2,584,296 0.5125 0.00%
2016-06-17 0 2.020 2.010 2.030 2.000 2.030 485,000 974,720 2.0097 0.515 0.513 0.518 0.510 0.518 1,901,948 0.5125 1.00%
2016-06-16 0 2.000 2.000 2.010 1.950 2.040 3,126,000 6,242,025 1.9968 0.510 0.510 0.513 0.497 0.520 12,258,740 0.5092 -0.50%
2016-06-15 0 2.010 2.000 2.010 1.980 2.050 1,468,000 2,961,140 2.0171 0.513 0.510 0.513 0.505 0.523 5,756,823 0.5144 -0.50%
2016-06-14 0 2.020 2.020 2.030 1.960 2.050 1,638,000 3,296,700 2.0126 0.515 0.515 0.518 0.500 0.523 6,423,485 0.5132 1.00%
2016-06-13 0 2.000 2.000 2.010 1.940 2.100 6,227,000 12,381,765 1.9884 0.510 0.510 0.513 0.495 0.536 24,419,441 0.5070 -5.21%
2016-06-10 0 2.110 2.090 2.110 2.090 2.140 433,000 911,440 2.1049 0.538 0.533 0.538 0.533 0.546 1,698,028 0.5368 -2.31%
2016-06-08 0 2.160 2.150 2.160 2.070 2.160 2,840,000 6,057,740 2.1330 0.551 0.548 0.551 0.528 0.551 11,137,179 0.5439 2.37%
2016-06-07 0 2.110 2.100 2.120 2.070 2.140 887,000 1,877,100 2.1162 0.538 0.536 0.541 0.528 0.546 3,478,408 0.5396 -0.47%
2016-06-06 0 2.120 2.100 2.110 2.070 2.130 1,130,000 2,382,250 2.1082 0.541 0.536 0.538 0.528 0.543 4,431,342 0.5376 0.95%
2016-06-03 0 2.100 2.080 2.100 2.030 2.100 1,396,000 2,891,730 2.0714 0.536 0.530 0.536 0.518 0.536 5,474,472 0.5282 3.45%
2016-06-02 0 2.030 2.020 2.030 2.000 2.040 810,000 1,632,980 2.0160 0.518 0.515 0.518 0.510 0.520 3,176,449 0.5141 1.00%
2016-06-01 0 2.010 2.000 2.010 1.990 2.050 3,040,000 6,102,910 2.0075 0.513 0.510 0.513 0.507 0.523 11,921,487 0.5119 -2.43%
2016-05-31 0 2.060 2.050 2.060 2.030 2.080 3,102,000 6,382,250 2.0575 0.525 0.523 0.525 0.518 0.530 12,164,623 0.5247 1.98%
2016-05-30 0 2.020 2.020 2.030 1.930 2.100 7,618,000 15,210,130 1.9966 0.515 0.515 0.518 0.492 0.536 29,874,305 0.5091 -2.88%
2016-05-27 0 2.080 2.070 2.080 2.050 2.120 2,088,000 4,362,255 2.0892 0.530 0.528 0.530 0.523 0.541 8,188,179 0.5328 -1.89%
2016-05-26 0 2.120 2.110 2.120 2.060 2.130 2,411,000 5,048,330 2.0939 0.541 0.538 0.541 0.525 0.543 9,454,837 0.5339 0.00%
2016-05-25 0 2.120 2.100 2.120 2.100 2.140 1,495,000 3,154,640 2.1101 0.541 0.536 0.541 0.536 0.546 5,862,705 0.5381 0.95%
2016-05-24 0 2.100 2.080 2.100 2.040 2.120 2,631,000 5,491,690 2.0873 0.536 0.530 0.536 0.520 0.541 10,317,576 0.5323 0.00%
2016-05-23 0 2.100 2.090 2.100 2.040 2.210 1,348,000 2,830,260 2.0996 0.536 0.533 0.536 0.520 0.564 5,286,238 0.5354 -4.55%
2016-05-20 0 2.200 2.200 2.210 2.200 2.250 1,624,000 3,613,300 2.2249 0.561 0.561 0.564 0.561 0.574 6,368,584 0.5674 -1.79%
2016-05-19 0 2.240 2.230 2.240 2.170 2.260 2,316,000 5,159,950 2.2280 0.571 0.569 0.571 0.553 0.576 9,082,291 0.5681 1.36%
2016-05-18 0 2.210 2.190 2.210 2.150 2.210 2,193,000 4,778,845 2.1791 0.564 0.558 0.564 0.548 0.564 8,599,941 0.5557 0.91%
2016-05-17 0 2.190 2.170 2.190 2.080 2.200 2,798,000 6,003,775 2.1457 0.558 0.553 0.558 0.530 0.561 10,972,474 0.5472 1.86%
2016-05-16 0 2.150 2.130 2.150 2.130 2.220 2,275,000 4,917,170 2.1614 0.548 0.543 0.548 0.543 0.566 8,921,508 0.5512 -1.38%
2016-05-13 0 2.180 2.160 2.180 2.140 2.200 3,867,000 8,404,497 2.1734 0.556 0.551 0.556 0.546 0.561 15,164,602 0.5542 1.40%
2016-05-12 0 2.150 2.150 2.160 2.120 2.230 3,458,000 7,497,160 2.1681 0.548 0.548 0.551 0.541 0.569 13,560,691 0.5529 -0.46%
2016-05-11 0 2.160 2.150 2.160 2.090 2.160 2,465,000 5,250,680 2.1301 0.551 0.548 0.551 0.533 0.551 9,666,600 0.5432 2.86%
2016-05-10 0 2.100 2.080 2.100 2.020 2.120 2,472,000 5,163,370 2.0887 0.536 0.530 0.536 0.515 0.541 9,694,051 0.5326 -1.41%
2016-05-09 0 2.130 2.120 2.130 2.100 2.190 4,175,000 8,975,095 2.1497 0.543 0.541 0.543 0.536 0.558 16,372,437 0.5482 0.00%
2016-05-06 0 2.130 2.110 2.130 2.080 2.180 3,782,000 8,052,485 2.1292 0.543 0.538 0.543 0.530 0.556 14,831,271 0.5429 -0.93%
2016-05-05 0 2.150 2.150 2.160 1.990 2.160 5,145,000 10,741,277 2.0877 0.548 0.548 0.551 0.507 0.551 20,176,332 0.5324 6.44%
2016-05-04 0 2.020 2.000 2.020 2.000 2.210 10,220,000 21,274,985 2.0817 0.515 0.510 0.515 0.510 0.564 40,078,157 0.5308 -6.05%
2016-05-03 0 2.150 2.140 2.150 2.060 2.330 35,465,000 73,880,126 2.0832 0.548 0.546 0.548 0.525 0.594 139,077,479 0.5312 2.38%
2016-04-29 0 2.100 2.100 2.110 2.080 2.180 3,510,000 7,417,440 2.1132 0.536 0.536 0.538 0.530 0.556 13,764,612 0.5389 -0.94%
2016-04-28 0 2.120 2.110 2.130 1.970 2.140 14,908,000 30,563,245 2.0501 0.541 0.538 0.543 0.502 0.546 58,462,345 0.5228 8.72%
2016-04-27 0 1.950 1.930 1.950 1.900 1.960 2,445,000 4,743,360 1.9400 0.497 0.492 0.497 0.485 0.500 9,588,170 0.4947 0.00%
2016-04-26 0 1.950 1.940 1.950 1.900 1.970 2,804,500 5,421,540 1.9332 0.497 0.495 0.497 0.485 0.502 10,997,964 0.4930 -1.52%
2016-04-25 0 1.980 1.960 1.980 1.960 2.010 2,146,000 4,247,399 1.9792 0.505 0.500 0.505 0.500 0.513 8,415,629 0.5047 0.00%
2016-04-22 0 1.980 1.970 1.980 1.940 1.980 2,350,000 4,624,070 1.9677 0.505 0.502 0.505 0.495 0.505 9,215,623 0.5018 -0.50%
2016-04-21 0 1.990 1.980 1.990 1.950 2.000 3,718,000 7,341,585 1.9746 0.507 0.505 0.507 0.497 0.510 14,580,292 0.5035 2.58%
2016-04-20 0 1.940 1.940 1.950 1.930 2.010 7,644,000 15,104,320 1.9760 0.495 0.495 0.497 0.492 0.513 29,976,265 0.5039 -2.02%
2016-04-19 0 1.980 1.970 1.980 1.930 1.980 4,934,000 9,649,930 1.9558 0.505 0.502 0.505 0.492 0.505 19,348,887 0.4987 3.13%
2016-04-18 0 1.920 1.910 1.930 1.860 1.930 8,041,000 15,275,300 1.8997 0.490 0.487 0.492 0.474 0.492 31,533,117 0.4844 -0.52%
2016-04-15 0 1.930 1.920 1.940 1.910 2.040 8,278,000 16,297,720 1.9688 0.492 0.490 0.495 0.487 0.520 32,462,523 0.5020 -4.93%
2016-04-14 0 2.030 2.020 2.030 2.010 2.090 7,842,000 16,052,050 2.0469 0.518 0.515 0.518 0.513 0.533 30,752,731 0.5220 0.50%
2016-04-13 0 2.020 2.000 2.020 1.930 2.050 10,908,000 21,767,280 1.9955 0.515 0.510 0.515 0.492 0.523 42,776,178 0.5089 4.66%
2016-04-12 0 1.930 1.910 1.930 1.890 1.960 12,952,000 24,896,905 1.9222 0.492 0.487 0.492 0.482 0.500 50,791,809 0.4902 0.00%
2016-04-11 0 1.930 1.930 1.950 1.820 1.990 11,210,000 21,555,680 1.9229 0.492 0.492 0.497 0.464 0.507 43,960,483 0.4903 4.89%
2016-04-08 0 1.840 1.820 1.840 1.800 1.840 3,939,000 7,172,882 1.8210 0.469 0.464 0.469 0.459 0.469 15,446,953 0.4644 0.55%
2016-04-07 0 1.830 1.820 1.830 1.790 1.880 8,067,000 14,723,260 1.8251 0.467 0.464 0.467 0.456 0.479 31,635,077 0.4654 0.55%
2016-04-06 0 1.820 1.810 1.820 1.740 1.830 13,421,000 24,233,927 1.8057 0.464 0.462 0.464 0.444 0.467 52,631,012 0.4604 4.00%
2016-04-05 0 1.750 1.740 1.750 1.710 1.780 10,190,000 17,823,597 1.7491 0.446 0.444 0.446 0.436 0.454 39,960,511 0.4460 2.34%
2016-04-01 0 1.710 1.700 1.710 1.670 1.740 11,521,000 19,599,848 1.7012 0.436 0.434 0.436 0.426 0.444 45,180,083 0.4338 -1.16%
2016-03-31 0 1.730 1.720 1.730 1.700 1.780 9,933,000 17,138,305 1.7254 0.441 0.439 0.441 0.434 0.454 38,952,674 0.4400 2.98%
2016-03-30 0 1.680 1.670 1.680 1.640 1.710 8,892,000 14,982,995 1.6850 0.428 0.426 0.428 0.418 0.436 34,870,349 0.4297 1.82%
2016-03-29 0 1.650 1.640 1.650 1.620 1.660 1,949,000 3,206,796 1.6454 0.421 0.418 0.421 0.413 0.423 7,643,085 0.4196 1.23%
2016-03-24 0 1.630 1.610 1.630 1.600 1.660 2,582,000 4,213,410 1.6318 0.416 0.411 0.416 0.408 0.423 10,125,421 0.4161 0.00%
2016-03-23 0 1.630 1.620 1.630 1.600 1.670 3,468,000 5,648,640 1.6288 0.416 0.413 0.416 0.408 0.426 13,599,907 0.4153 -1.81%
2016-03-22 0 1.660 1.650 1.660 1.640 1.690 2,757,000 4,566,430 1.6563 0.423 0.421 0.423 0.418 0.431 10,811,691 0.4224 1.22%
2016-03-21 0 1.640 1.640 1.650 1.630 1.710 2,934,000 4,885,780 1.6652 0.418 0.418 0.421 0.416 0.436 11,505,804 0.4246 0.00%
2016-03-18 0 1.640 1.620 1.640 1.610 1.650 1,273,345 2,077,594 1.6316 0.418 0.413 0.418 0.411 0.421 4,993,476 0.4161 1.86%
2016-03-17 0 1.610 1.600 1.610 1.600 1.640 2,247,000 3,617,611 1.6100 0.411 0.408 0.411 0.408 0.418 8,811,704 0.4105 0.00%
2016-03-16 0 1.610 1.590 1.610 1.580 1.630 992,000 1,594,510 1.6074 0.411 0.405 0.411 0.403 0.416 3,890,169 0.4099 -1.83%
2016-03-15 0 1.640 1.620 1.640 1.610 1.650 854,000 1,393,410 1.6316 0.418 0.413 0.418 0.411 0.421 3,348,997 0.4161 1.23%
2016-03-14 0 1.620 1.610 1.620 1.610 1.650 904,800 1,476,968 1.6324 0.413 0.411 0.413 0.411 0.421 3,548,211 0.4163 -0.61%
2016-03-11 0 1.630 1.610 1.630 1.600 1.650 1,145,000 1,854,710 1.6198 0.416 0.411 0.416 0.408 0.421 4,490,165 0.4131 0.00%
2016-03-10 0 1.630 1.620 1.630 1.600 1.640 1,076,000 1,746,790 1.6234 0.416 0.413 0.416 0.408 0.418 4,219,579 0.4140 0.00%
2016-03-09 0 1.630 1.610 1.640 1.610 1.660 798,000 1,305,086 1.6354 0.416 0.411 0.418 0.411 0.423 3,129,390 0.4170 -0.61%
2016-03-08 0 1.640 1.630 1.640 1.610 1.660 1,302,000 2,135,486 1.6402 0.418 0.416 0.418 0.411 0.423 5,105,847 0.4182 1.23%
2016-03-07 0 1.620 1.620 1.640 1.580 1.660 2,105,000 3,440,642 1.6345 0.413 0.413 0.418 0.403 0.423 8,254,845 0.4168 1.89%
2016-03-04 0 1.590 1.580 1.590 1.570 1.610 6,074,000 9,674,900 1.5928 0.405 0.403 0.405 0.400 0.411 23,819,445 0.4062 1.27%
2016-03-03 0 1.570 1.560 1.570 1.530 1.580 3,888,000 6,025,440 1.5498 0.400 0.398 0.400 0.390 0.403 15,246,954 0.3952 1.95%
2016-03-02 0 1.540 1.510 1.520 1.500 1.640 6,125,000 9,559,370 1.5607 0.393 0.385 0.388 0.383 0.418 24,019,443 0.3980 -3.14%
2016-03-01 0 1.590 1.580 1.590 1.520 1.640 4,432,000 6,970,150 1.5727 0.405 0.403 0.405 0.388 0.418 17,380,273 0.4010 -2.45%
2016-02-29 0 1.630 1.620 1.650 1.610 1.660 1,613,000 2,633,070 1.6324 0.416 0.413 0.421 0.411 0.423 6,325,447 0.4163 -1.81%
2016-02-26 0 1.660 1.640 1.660 1.620 1.660 1,233,000 2,017,960 1.6366 0.423 0.418 0.423 0.413 0.423 4,835,261 0.4173 3.11%
2016-02-25 0 1.610 1.610 1.620 1.600 1.680 1,561,000 2,555,614 1.6372 0.411 0.411 0.413 0.408 0.428 6,121,527 0.4175 -4.17%
2016-02-24 0 1.680 1.670 1.680 1.660 1.690 2,522,000 4,236,435 1.6798 0.428 0.426 0.428 0.423 0.431 9,890,128 0.4283 -0.59%
2016-02-23 0 1.690 1.690 1.710 1.680 1.780 1,277,000 2,204,680 1.7265 0.431 0.431 0.436 0.428 0.454 5,007,809 0.4402 -3.43%
2016-02-22 0 1.750 1.740 1.750 1.720 1.750 1,599,000 2,792,735 1.7466 0.446 0.444 0.446 0.439 0.446 6,270,545 0.4454 1.16%
2016-02-19 0 1.730 1.710 1.740 1.710 1.740 399,000 690,765 1.7312 0.441 0.436 0.444 0.436 0.444 1,564,695 0.4415 0.00%
2016-02-18 0 1.730 1.720 1.730 1.710 1.740 1,852,000 3,201,850 1.7289 0.441 0.439 0.441 0.436 0.444 7,262,695 0.4409 2.98%
2016-02-17 0 1.680 1.670 1.680 1.660 1.720 882,000 1,480,780 1.6789 0.428 0.426 0.428 0.423 0.439 3,458,800 0.4281 -1.75%
2016-02-16 0 1.710 1.700 1.710 1.690 1.740 1,238,000 2,115,735 1.7090 0.436 0.434 0.436 0.431 0.444 4,854,869 0.4358 -1.16%
2016-02-15 0 1.730 1.720 1.730 1.710 1.750 1,063,000 1,846,330 1.7369 0.441 0.439 0.441 0.436 0.446 4,168,599 0.4429 1.76%
2016-02-12 0 1.700 1.690 1.700 1.670 1.720 957,000 1,617,615 1.6903 0.434 0.431 0.434 0.426 0.439 3,752,915 0.4310 -0.58%
2016-02-11 0 1.710 1.710 1.730 1.670 1.760 1,922,000 3,279,510 1.7063 0.436 0.436 0.441 0.426 0.449 7,537,203 0.4351 -5.00%
2016-02-05 0 1.800 1.790 1.800 1.790 1.860 2,443,000 4,455,210 1.8237 0.459 0.456 0.459 0.456 0.474 9,580,327 0.4650 -1.64%
2016-02-04 0 1.830 1.810 1.830 1.730 1.840 3,416,058 6,172,456 1.8069 0.467 0.462 0.467 0.441 0.469 13,396,214 0.4608 5.78%
2016-02-03 0 1.730 1.730 1.750 1.720 1.820 3,595,000 6,401,540 1.7807 0.441 0.441 0.446 0.439 0.464 14,097,943 0.4541 -5.98%
2016-02-02 0 1.840 1.820 1.840 1.770 1.840 5,355,000 9,715,840 1.8143 0.469 0.464 0.469 0.451 0.469 20,999,856 0.4627 5.14%
2016-02-01 0 1.750 1.750 1.770 1.640 1.780 7,410,000 12,917,547 1.7433 0.446 0.446 0.451 0.418 0.454 29,058,625 0.4445 6.71%
2016-01-29 0 1.640 1.620 1.640 1.580 1.650 2,268,000 3,679,925 1.6225 0.418 0.413 0.418 0.403 0.421 8,894,057 0.4138 2.50%
2016-01-28 0 1.600 1.580 1.610 1.570 1.610 2,751,000 4,363,073 1.5860 0.408 0.403 0.411 0.400 0.411 10,788,161 0.4044 0.00%
2016-01-27 0 1.600 1.590 1.600 1.550 1.600 3,101,000 4,857,790 1.5665 0.408 0.405 0.408 0.395 0.408 12,160,701 0.3995 1.27%
2016-01-26 0 1.580 1.550 1.580 1.530 1.600 5,292,000 8,230,330 1.5552 0.403 0.395 0.403 0.390 0.408 20,752,799 0.3966 -1.25%
2016-01-25 0 1.600 1.580 1.600 1.550 1.640 9,548,000 15,035,040 1.5747 0.408 0.403 0.408 0.395 0.418 37,442,881 0.4015 0.63%
2016-01-22 0 1.590 1.580 1.590 1.530 1.600 9,166,000 14,333,850 1.5638 0.405 0.403 0.405 0.390 0.408 35,944,852 0.3988 1.92%
2016-01-21 0 1.560 1.560 1.570 1.520 1.630 5,895,000 9,284,370 1.5750 0.398 0.398 0.400 0.388 0.416 23,117,489 0.4016 -1.89%
2016-01-20 0 1.590 1.590 1.600 1.570 1.620 2,295,000 3,655,980 1.5930 0.405 0.405 0.408 0.400 0.413 8,999,938 0.4062 -2.45%
2016-01-19 0 1.630 1.620 1.630 1.570 1.630 781,000 1,250,310 1.6009 0.416 0.413 0.416 0.400 0.416 3,062,724 0.4082 4.49%
2016-01-18 0 1.560 1.550 1.560 1.500 1.570 2,912,000 4,518,700 1.5518 0.398 0.395 0.398 0.383 0.400 11,419,530 0.3957 -0.64%
2016-01-15 0 1.570 1.550 1.570 1.540 1.640 3,071,000 4,826,300 1.5716 0.400 0.395 0.400 0.393 0.418 12,043,055 0.4008 -1.87%
2016-01-14 0 1.600 1.600 1.610 1.530 1.610 1,439,000 2,273,075 1.5796 0.408 0.408 0.411 0.390 0.411 5,643,099 0.4028 0.00%
2016-01-13 0 1.600 1.600 1.610 1.590 1.650 2,554,000 4,110,310 1.6094 0.408 0.408 0.411 0.405 0.421 10,015,618 0.4104 0.00%
2016-01-12 0 1.600 1.600 1.620 1.550 1.650 3,076,000 4,905,280 1.5947 0.408 0.408 0.413 0.395 0.421 12,062,662 0.4066 1.27%
2016-01-11 0 1.580 1.550 1.590 1.550 1.640 3,613,000 5,744,040 1.5898 0.403 0.395 0.405 0.395 0.418 14,168,530 0.4054 -4.82%
2016-01-08 0 1.660 1.650 1.660 1.610 1.660 1,949,000 3,202,060 1.6429 0.423 0.421 0.423 0.411 0.423 7,643,085 0.4189 1.84%
2016-01-07 0 1.630 1.620 1.630 1.600 1.660 2,479,000 4,027,550 1.6247 0.416 0.413 0.416 0.408 0.423 9,721,502 0.4143 -4.12%
2016-01-06 0 1.700 1.700 1.710 1.630 1.730 2,111,000 3,533,170 1.6737 0.434 0.434 0.436 0.416 0.441 8,278,375 0.4268 1.80%
2016-01-05 0 1.670 1.670 1.680 1.650 1.720 1,940,000 3,258,865 1.6798 0.426 0.426 0.428 0.421 0.439 7,607,791 0.4284 -2.91%
2016-01-04 0 1.720 1.720 1.730 1.640 1.840 2,259,000 3,922,755 1.7365 0.439 0.439 0.441 0.418 0.469 8,858,763 0.4428 -7.03%
2015-12-31 0 1.850 1.850 1.860 1.770 1.870 1,921,000 3,488,650 1.8161 0.472 0.472 0.474 0.451 0.477 7,533,282 0.4631 2.21%
2015-12-30 0 1.810 1.800 1.810 1.780 1.820 1,513,000 2,719,810 1.7976 0.462 0.459 0.462 0.454 0.464 5,933,293 0.4584 1.12%
2015-12-29 0 1.790 1.780 1.790 1.770 1.820 1,691,000 3,016,780 1.7840 0.456 0.454 0.456 0.451 0.464 6,631,327 0.4549 -0.56%
2015-12-28 0 1.800 1.780 1.800 1.740 1.850 2,897,000 5,151,870 1.7783 0.459 0.454 0.459 0.444 0.472 11,360,707 0.4535 -1.64%
2015-12-24 0 1.830 1.820 1.830 1.770 1.840 2,463,000 4,477,760 1.8180 0.467 0.464 0.467 0.451 0.469 9,658,757 0.4636 3.39%
2015-12-23 0 1.770 1.760 1.770 1.650 1.770 5,718,000 9,883,099 1.7284 0.451 0.449 0.451 0.421 0.451 22,423,376 0.4407 7.27%
2015-12-22 0 1.650 1.640 1.660 1.640 1.720 3,610,000 6,122,013 1.6958 0.421 0.418 0.423 0.418 0.439 14,156,766 0.4324 -0.60%
2015-12-21 0 1.660 1.650 1.660 1.600 1.660 1,319,000 2,170,560 1.6456 0.423 0.421 0.423 0.408 0.423 5,172,514 0.4196 3.75%
2015-12-18 0 1.600 1.600 1.620 1.560 1.670 3,515,878 5,735,664 1.6314 0.408 0.408 0.413 0.398 0.426 13,787,662 0.4160 -3.61%
2015-12-17 0 1.660 1.650 1.660 1.610 1.670 2,046,000 3,361,250 1.6428 0.423 0.421 0.423 0.411 0.426 8,023,474 0.4189 3.11%
2015-12-16 0 1.610 1.610 1.620 1.610 1.650 4,711,000 7,646,440 1.6231 0.411 0.411 0.413 0.411 0.421 18,474,383 0.4139 0.00%
2015-12-15 0 1.610 1.600 1.610 1.600 1.650 1,127,000 1,825,540 1.6198 0.411 0.408 0.411 0.408 0.421 4,419,578 0.4131 -2.42%
2015-12-14 0 1.650 1.650 1.660 1.600 1.650 2,817,000 4,588,910 1.6290 0.421 0.421 0.423 0.408 0.421 11,046,983 0.4154 0.00%
2015-12-11 0 1.650 1.650 1.660 1.550 1.670 10,356,000 16,881,390 1.6301 0.421 0.421 0.423 0.395 0.426 40,611,487 0.4157 4.43%
2015-12-10 0 1.580 1.570 1.590 1.490 1.580 6,814,000 10,551,110 1.5484 0.403 0.400 0.405 0.380 0.403 26,721,386 0.3949 0.64%
2015-12-09 0 1.570 1.560 1.570 1.560 1.610 1,993,000 3,149,110 1.5801 0.400 0.398 0.400 0.398 0.411 7,815,633 0.4029 -2.48%
2015-12-08 0 1.610 1.600 1.610 1.600 1.650 1,057,000 1,700,280 1.6086 0.411 0.408 0.411 0.408 0.421 4,145,070 0.4102 0.00%
2015-12-07 0 1.610 1.600 1.620 1.600 1.660 1,798,000 2,934,410 1.6320 0.411 0.408 0.413 0.408 0.423 7,050,932 0.4162 0.62%
2015-12-04 0 1.600 1.590 1.600 1.570 1.610 1,717,000 2,732,280 1.5913 0.408 0.405 0.408 0.400 0.411 6,733,287 0.4058 0.63%
2015-12-03 0 1.590 1.580 1.590 1.570 1.610 2,809,000 4,469,583 1.5912 0.405 0.403 0.405 0.400 0.411 11,015,611 0.4057 0.63%
2015-12-02 0 1.580 1.580 1.590 1.560 1.640 7,943,000 12,612,705 1.5879 0.403 0.403 0.405 0.398 0.418 31,148,806 0.4049 -0.63%
2015-12-01 0 1.590 1.580 1.590 1.550 1.600 3,176,000 5,041,363 1.5873 0.405 0.403 0.405 0.395 0.408 12,454,817 0.4048 -0.62%
2015-11-30 0 1.600 1.580 1.600 1.590 1.610 4,586,000 7,333,300 1.5991 0.408 0.403 0.408 0.405 0.411 17,984,191 0.4078 0.00%
2015-11-27 0 1.600 1.600 1.610 1.600 1.670 4,217,000 6,840,970 1.6222 0.408 0.408 0.411 0.408 0.426 16,537,142 0.4137 -3.61%
2015-11-26 0 1.660 1.650 1.660 1.630 1.670 1,948,000 3,207,900 1.6468 0.423 0.421 0.423 0.416 0.426 7,639,163 0.4199 1.22%
2015-11-25 0 1.640 1.620 1.630 1.590 1.710 9,408,000 15,333,445 1.6298 0.418 0.413 0.416 0.405 0.436 36,893,865 0.4156 -3.53%
2015-11-24 0 1.700 1.670 1.700 1.650 1.720 2,803,000 4,740,623 1.6913 0.434 0.426 0.434 0.421 0.439 10,992,082 0.4313 0.00%
2015-11-23 0 1.700 1.680 1.700 1.670 1.740 8,044,000 13,742,323 1.7084 0.434 0.428 0.434 0.426 0.444 31,544,882 0.4356 0.00%
2015-11-20 0 1.700 1.700 1.710 1.680 1.750 1,447,000 2,473,170 1.7092 0.434 0.434 0.436 0.428 0.446 5,674,471 0.4358 -1.73%
2015-11-19 0 1.730 1.730 1.750 1.720 1.780 3,034,000 5,306,758 1.7491 0.441 0.441 0.446 0.439 0.454 11,897,958 0.4460 -0.57%
2015-11-18 0 1.740 1.730 1.740 1.720 1.800 3,774,000 6,606,490 1.7505 0.444 0.441 0.444 0.439 0.459 14,799,899 0.4464 -2.79%
2015-11-17 0 1.790 1.790 1.800 1.760 1.810 1,989,000 3,570,221 1.7950 0.456 0.456 0.459 0.449 0.462 7,799,947 0.4577 1.70%
2015-11-16 0 1.760 1.750 1.760 1.700 1.770 2,275,000 3,992,550 1.7550 0.449 0.446 0.449 0.434 0.451 8,921,508 0.4475 0.57%
2015-11-13 0 1.750 1.750 1.760 1.750 1.790 2,443,000 4,321,065 1.7688 0.446 0.446 0.449 0.446 0.456 9,580,327 0.4510 -1.69%
2015-11-12 0 1.780 1.780 1.790 1.770 1.810 2,293,000 4,107,410 1.7913 0.454 0.454 0.456 0.451 0.462 8,992,095 0.4568 -0.56%
2015-11-11 0 1.790 1.780 1.790 1.740 1.800 8,534,000 15,098,525 1.7692 0.456 0.454 0.456 0.444 0.459 33,466,437 0.4512 -0.56%
2015-11-10 0 1.800 1.790 1.800 1.700 1.810 6,854,000 12,172,345 1.7759 0.459 0.456 0.459 0.434 0.462 26,878,247 0.4529 4.05%
2015-11-09 0 1.730 1.710 1.730 1.680 1.730 2,201,000 3,771,975 1.7138 0.441 0.436 0.441 0.428 0.441 8,631,313 0.4370 2.98%
2015-11-06 0 1.680 1.680 1.700 1.680 1.730 4,974,000 8,498,760 1.7086 0.428 0.428 0.434 0.428 0.441 19,505,749 0.4357 0.60%
2015-11-05 0 1.670 1.660 1.670 1.660 1.730 6,351,000 10,728,330 1.6892 0.426 0.423 0.426 0.423 0.441 24,905,712 0.4308 -1.18%
2015-11-04 0 1.690 1.670 1.690 1.610 1.700 6,471,000 10,866,384 1.6792 0.431 0.426 0.431 0.411 0.434 25,376,297 0.4282 3.68%
2015-11-03 0 1.630 1.630 1.650 1.620 1.650 2,722,000 4,464,490 1.6402 0.416 0.416 0.421 0.413 0.421 10,674,437 0.4182 0.00%
2015-11-02 0 1.630 1.620 1.630 1.560 1.630 3,278,000 5,271,410 1.6081 0.416 0.413 0.416 0.398 0.416 12,854,814 0.4101 0.00%
2015-10-30 0 1.630 1.620 1.630 1.620 1.640 1,117,000 1,818,930 1.6284 0.416 0.413 0.416 0.413 0.418 4,380,362 0.4152 -0.61%
2015-10-29 0 1.640 1.620 1.640 1.620 1.680 1,476,000 2,424,430 1.6426 0.418 0.413 0.418 0.413 0.428 5,788,196 0.4189 -1.80%
2015-10-28 0 1.670 1.650 1.680 1.580 1.680 5,448,000 8,945,390 1.6420 0.426 0.421 0.428 0.403 0.428 21,364,560 0.4187 3.73%
2015-10-27 0 1.610 1.610 1.620 1.600 1.700 3,516,000 5,716,020 1.6257 0.411 0.411 0.413 0.408 0.434 13,788,141 0.4146 -3.59%
2015-10-26 0 1.670 1.670 1.690 1.660 1.750 3,185,000 5,385,589 1.6909 0.426 0.426 0.431 0.423 0.446 12,490,111 0.4312 -4.57%
2015-10-23 0 1.750 1.740 1.750 1.730 1.770 3,051,000 5,319,970 1.7437 0.446 0.444 0.446 0.441 0.451 11,964,624 0.4446 0.57%
2015-10-22 0 1.740 1.740 1.750 1.700 1.760 6,009,400 10,420,044 1.7340 0.444 0.444 0.446 0.434 0.449 23,566,113 0.4422 -1.14%
2015-10-20 0 1.760 1.760 1.770 1.720 1.790 6,242,200 10,939,758 1.7525 0.449 0.449 0.451 0.439 0.456 24,479,048 0.4469 0.00%
2015-10-19 0 1.760 1.760 1.770 1.760 1.810 1,965,000 3,486,310 1.7742 0.449 0.449 0.451 0.449 0.462 7,705,830 0.4524 -2.22%
2015-10-16 0 1.800 1.800 1.810 1.770 1.840 6,954,000 12,494,861 1.7968 0.459 0.459 0.462 0.451 0.469 27,270,401 0.4582 2.27%
2015-10-15 0 1.760 1.760 1.770 1.720 1.800 7,628,000 13,448,090 1.7630 0.449 0.449 0.451 0.439 0.459 29,913,521 0.4496 1.73%
2015-10-14 0 1.730 1.730 1.740 1.720 1.750 3,853,000 6,691,860 1.7368 0.441 0.441 0.444 0.439 0.446 15,109,700 0.4429 -1.70%
2015-10-13 0 1.760 1.760 1.770 1.760 1.840 5,940,000 10,581,726 1.7814 0.449 0.449 0.451 0.449 0.469 23,293,958 0.4543 -3.83%
2015-10-12 0 1.830 1.820 1.830 1.790 1.880 4,613,000 8,467,110 1.8355 0.467 0.464 0.467 0.456 0.479 18,090,072 0.4681 1.10%
2015-10-09 0 1.810 1.800 1.810 1.740 1.840 8,889,000 15,951,920 1.7946 0.462 0.459 0.462 0.444 0.469 34,858,585 0.4576 4.02%
2015-10-08 0 1.740 1.710 1.740 1.690 1.740 8,451,000 14,479,165 1.7133 0.444 0.436 0.444 0.431 0.444 33,140,950 0.4369 2.35%
2015-10-07 0 1.700 1.690 1.700 1.670 1.710 6,724,000 11,360,200 1.6895 0.434 0.431 0.434 0.426 0.436 26,368,447 0.4308 1.19%
2015-10-06 0 1.680 1.680 1.690 1.650 1.740 5,050,000 8,522,240 1.6876 0.428 0.428 0.431 0.421 0.444 19,803,786 0.4303 -0.59%
2015-10-05 0 1.690 1.680 1.700 1.620 1.710 7,936,000 13,250,850 1.6697 0.431 0.428 0.434 0.413 0.436 31,121,356 0.4258 3.68%
2015-10-02 0 1.630 1.630 1.640 1.620 1.660 2,502,000 4,119,585 1.6465 0.416 0.416 0.418 0.413 0.423 9,811,698 0.4199 0.62%
2015-09-30 0 1.620 1.620 1.630 1.600 1.640 1,677,000 2,721,350 1.6227 0.413 0.413 0.416 0.408 0.418 6,576,426 0.4138 0.00%
2015-09-29 0 1.620 1.620 1.630 1.600 1.720 7,510,000 12,292,155 1.6368 0.413 0.413 0.416 0.408 0.439 29,450,779 0.4174 -6.36%
2015-09-25 0 1.730 1.710 1.740 1.690 1.760 7,738,000 13,320,900 1.7215 0.441 0.436 0.444 0.431 0.449 30,344,890 0.4390 1.17%
2015-09-24 0 1.710 1.710 1.730 1.680 1.740 3,371,000 5,742,920 1.7036 0.436 0.436 0.441 0.428 0.444 13,219,517 0.4344 0.59%
2015-09-23 0 1.700 1.700 1.710 1.680 1.730 3,597,000 6,104,210 1.6970 0.434 0.434 0.436 0.428 0.441 14,105,786 0.4327 -2.86%
2015-09-22 0 1.750 1.740 1.750 1.710 1.780 5,477,000 9,602,700 1.7533 0.446 0.444 0.446 0.436 0.454 21,478,284 0.4471 2.94%
2015-09-21 0 1.700 1.690 1.700 1.670 1.740 3,820,000 6,527,390 1.7087 0.434 0.431 0.434 0.426 0.444 14,980,290 0.4357 -2.30%
2015-09-18 0 1.740 1.740 1.750 1.700 1.800 7,004,746 12,376,043 1.7668 0.444 0.444 0.446 0.434 0.459 27,469,404 0.4505 0.58%
2015-09-17 0 1.730 1.710 1.740 1.670 1.750 12,190,000 20,880,000 1.7129 0.441 0.436 0.444 0.426 0.446 47,803,594 0.4368 5.49%
2015-09-16 0 1.640 1.640 1.650 1.630 1.710 8,274,000 13,890,720 1.6788 0.418 0.418 0.421 0.416 0.436 32,446,837 0.4281 -0.61%
2015-09-15 0 1.650 1.640 1.650 1.620 1.680 1,551,000 2,567,810 1.6556 0.421 0.418 0.421 0.413 0.428 6,082,311 0.4222 0.00%
2015-09-14 0 1.650 1.640 1.650 1.630 1.730 7,063,000 11,753,780 1.6641 0.421 0.418 0.421 0.416 0.441 27,697,850 0.4244 -1.79%
2015-09-11 0 1.680 1.660 1.680 1.660 1.720 3,854,000 6,504,000 1.6876 0.428 0.423 0.428 0.423 0.439 15,113,622 0.4303 -1.18%
2015-09-10 0 1.700 1.690 1.700 1.580 1.740 6,537,000 10,956,600 1.6761 0.434 0.431 0.434 0.403 0.444 25,635,119 0.4274 3.03%
2015-09-09 0 1.650 1.640 1.650 1.570 1.670 14,993,000 24,441,581 1.6302 0.421 0.418 0.421 0.400 0.426 58,795,676 0.4157 5.10%
2015-09-08 0 1.570 1.560 1.570 1.490 1.590 11,545,497 17,924,605 1.5525 0.400 0.398 0.400 0.380 0.405 45,276,149 0.3959 5.37%
2015-09-07 0 1.490 1.480 1.490 1.400 1.500 10,798,000 15,886,884 1.4713 0.380 0.377 0.380 0.357 0.383 42,344,808 0.3752 0.68%
2015-09-04 0 1.480 1.460 1.480 1.340 1.620 25,688,000 36,848,530 1.4345 0.377 0.372 0.377 0.342 0.413 100,736,565 0.3658 -5.13%
2015-09-02 0 1.560 1.550 1.560 1.520 1.610 6,360,000 9,958,680 1.5658 0.398 0.395 0.398 0.388 0.411 24,941,006 0.3993 -3.11%
2015-09-01 0 1.610 1.600 1.610 1.540 1.670 11,367,000 18,168,110 1.5983 0.411 0.408 0.411 0.393 0.426 44,576,165 0.4076 0.62%
2015-08-31 0 1.600 1.590 1.600 1.500 1.770 16,209,000 25,965,980 1.6019 0.408 0.405 0.408 0.383 0.451 63,564,271 0.4085 -6.98%
2015-08-28 0 1.720 1.710 1.730 1.700 1.960 11,645,000 21,033,030 1.8062 0.439 0.436 0.441 0.434 0.500 45,666,354 0.4606 -7.53%
2015-08-27 0 1.860 1.860 1.870 1.830 1.940 10,401,823 19,329,463 1.8583 0.474 0.474 0.477 0.467 0.495 40,791,183 0.4739 0.00%
2015-08-26 0 1.860 1.840 1.860 1.780 1.950 4,550,000 8,522,460 1.8731 0.474 0.469 0.474 0.454 0.497 17,843,015 0.4776 0.00%
2015-08-25 0 1.860 1.860 1.870 1.800 1.990 3,168,000 5,960,890 1.8816 0.474 0.474 0.477 0.459 0.507 12,423,444 0.4798 0.00%
2015-08-24 0 1.860 1.850 1.860 1.770 1.910 4,895,000 8,985,270 1.8356 0.474 0.472 0.474 0.451 0.487 19,195,947 0.4681 -5.10%
2015-08-21 0 1.960 1.950 1.960 1.940 2.050 5,517,000 10,916,970 1.9788 0.500 0.497 0.500 0.495 0.523 21,635,146 0.5046 -6.67%
2015-08-20 0 2.100 2.090 2.110 2.070 2.200 2,689,000 5,676,185 2.1109 0.536 0.533 0.538 0.528 0.561 10,545,026 0.5383 -4.11%
2015-08-19 0 2.190 2.180 2.200 2.130 2.260 3,424,000 7,447,980 2.1752 0.558 0.556 0.561 0.543 0.576 13,427,359 0.5547 -2.23%
2015-08-18 0 2.240 2.210 2.240 2.210 2.370 3,559,000 8,112,590 2.2795 0.571 0.564 0.571 0.564 0.604 13,956,767 0.5813 -4.27%
2015-08-17 0 2.340 2.330 2.340 2.300 2.400 1,695,000 3,947,655 2.3290 0.597 0.594 0.597 0.587 0.612 6,647,013 0.5939 -0.85%
2015-08-14 0 2.360 2.340 2.360 2.320 2.410 2,185,000 5,139,032 2.3520 0.602 0.597 0.602 0.592 0.615 8,568,569 0.5998 2.16%
2015-08-13 0 2.310 2.300 2.330 2.300 2.430 1,192,000 2,767,430 2.3217 0.589 0.587 0.594 0.587 0.620 4,674,478 0.5920 -1.70%
2015-08-12 0 2.350 2.340 2.350 2.340 2.520 3,104,000 7,387,880 2.3801 0.599 0.597 0.599 0.597 0.643 12,172,466 0.6069 -6.00%
2015-08-11 0 2.500 2.490 2.500 2.470 2.580 3,998,000 10,068,670 2.5184 0.638 0.635 0.638 0.630 0.658 15,678,324 0.6422 0.00%
2015-08-10 0 2.500 2.490 2.500 2.370 2.550 3,513,000 8,632,924 2.4574 0.638 0.635 0.638 0.604 0.650 13,776,376 0.6266 3.73%
2015-08-07 0 2.410 2.410 2.420 2.320 2.420 2,330,000 5,589,171 2.3988 0.615 0.615 0.617 0.592 0.617 9,137,192 0.6117 3.43%
2015-08-06 0 2.330 2.310 2.330 2.300 2.400 1,618,000 3,750,695 2.3181 0.594 0.589 0.594 0.587 0.612 6,345,055 0.5911 -0.85%
2015-08-05 0 2.350 2.330 2.350 2.300 2.360 2,411,000 5,615,749 2.3292 0.599 0.594 0.599 0.587 0.602 9,454,837 0.5940 3.98%
2015-08-04 0 2.260 2.250 2.260 2.180 2.290 2,409,000 5,402,455 2.2426 0.576 0.574 0.576 0.556 0.584 9,446,994 0.5719 1.35%
2015-08-03 0 2.230 2.220 2.240 2.180 2.270 1,593,000 3,525,774 2.2133 0.569 0.566 0.571 0.556 0.579 6,247,016 0.5644 -0.89%
2015-07-31 0 2.250 2.240 2.250 2.220 2.320 2,256,000 5,074,810 2.2495 0.574 0.571 0.574 0.566 0.592 8,846,998 0.5736 -1.75%
2015-07-30 0 2.290 2.280 2.300 2.280 2.400 1,124,000 2,633,570 2.3430 0.584 0.581 0.587 0.581 0.612 4,407,813 0.5975 -1.29%
2015-07-29 0 2.320 2.310 2.320 2.300 2.450 3,009,000 7,019,420 2.3328 0.592 0.589 0.592 0.587 0.625 11,799,919 0.5949 1.31%
2015-07-28 0 2.290 2.270 2.290 2.150 2.400 4,706,000 10,798,730 2.2947 0.584 0.579 0.584 0.548 0.612 18,454,776 0.5851 2.23%
2015-07-27 0 2.240 2.240 2.250 2.220 2.480 6,059,000 14,218,845 2.3467 0.571 0.571 0.574 0.566 0.632 23,760,622 0.5984 -10.40%
2015-07-24 0 2.500 2.490 2.500 2.460 2.590 4,412,000 11,015,830 2.4968 0.638 0.635 0.638 0.627 0.660 17,301,842 0.6367 -3.10%
2015-07-23 0 2.580 2.560 2.580 2.540 2.650 2,744,000 7,130,110 2.5984 0.658 0.653 0.658 0.648 0.676 10,760,711 0.6626 -0.39%
2015-07-22 0 2.590 2.590 2.600 2.560 2.680 4,116,000 10,759,300 2.6140 0.660 0.660 0.663 0.653 0.683 16,141,066 0.6666 -3.36%
2015-07-21 0 2.680 2.680 2.690 2.600 2.720 4,040,000 10,845,485 2.6845 0.683 0.683 0.686 0.663 0.694 15,843,029 0.6846 1.13%
2015-07-20 0 2.650 2.650 2.660 2.600 2.740 4,461,000 11,951,590 2.6791 0.676 0.676 0.678 0.663 0.699 17,493,998 0.6832 1.15%
2015-07-17 0 2.620 2.610 2.620 2.500 2.620 4,471,000 11,573,750 2.5886 0.668 0.666 0.668 0.638 0.668 17,533,213 0.6601 5.22%
2015-07-16 0 2.490 2.480 2.490 2.370 2.560 2,492,000 6,185,405 2.4821 0.635 0.632 0.635 0.604 0.653 9,772,482 0.6329 2.89%
2015-07-15 0 2.420 2.410 2.420 2.370 2.600 6,190,000 15,156,845 2.4486 0.617 0.615 0.617 0.604 0.663 24,274,344 0.6244 -6.20%
2015-07-14 0 2.580 2.550 2.580 2.520 2.690 9,089,000 23,619,225 2.5987 0.658 0.650 0.658 0.643 0.686 35,642,893 0.6627 3.61%
2015-07-13 0 2.490 2.490 2.500 2.300 2.520 7,468,000 18,393,300 2.4629 0.635 0.635 0.638 0.587 0.643 29,286,074 0.6281 4.18%
2015-07-10 0 2.390 2.390 2.410 2.230 2.520 15,828,487 38,070,669 2.4052 0.609 0.609 0.615 0.569 0.643 62,072,073 0.6133 7.66%
2015-07-09 0 2.220 2.200 2.210 1.960 2.480 27,398,095 61,360,775 2.2396 0.566 0.561 0.564 0.500 0.632 107,442,774 0.5711 11.56%
2015-07-08 0 1.990 1.970 2.000 1.840 2.290 14,254,000 29,047,207 2.0378 0.507 0.502 0.510 0.469 0.584 55,897,656 0.5196 -10.76%
2015-07-07 0 2.230 2.200 2.230 2.180 2.330 15,638,000 35,293,915 2.2569 0.569 0.561 0.569 0.556 0.594 61,325,070 0.5755 -4.29%
2015-07-06 0 2.330 2.300 2.350 1.940 2.790 17,532,000 39,696,070 2.2642 0.594 0.587 0.599 0.495 0.711 68,752,470 0.5774 -12.08%
2015-07-03 0 2.650 2.650 2.670 2.600 2.910 11,594,000 31,677,494 2.7322 0.676 0.676 0.681 0.663 0.742 45,466,355 0.6967 -8.30%
2015-07-02 0 2.890 2.860 2.890 2.800 2.990 7,369,000 21,014,936 2.8518 0.737 0.729 0.737 0.714 0.762 28,897,841 0.7272 -1.37%
2015-06-30 0 2.930 2.920 2.930 2.830 2.990 6,382,000 18,706,210 2.9311 0.747 0.745 0.747 0.722 0.762 25,027,280 0.7474 0.69%
2015-06-29 0 2.910 2.890 2.910 2.700 3.120 11,750,000 34,553,635 2.9407 0.742 0.737 0.742 0.689 0.796 46,078,116 0.7499 -6.43%
2015-06-26 0 3.110 3.110 3.120 3.070 3.250 6,022,000 18,747,130 3.1131 0.793 0.793 0.796 0.783 0.829 23,615,525 0.7938 -3.12%
2015-06-25 0 3.210 3.200 3.210 3.170 3.320 3,397,000 10,876,730 3.2019 0.819 0.816 0.819 0.808 0.847 13,321,477 0.8165 -2.13%
2015-06-24 0 3.280 3.270 3.280 3.180 3.300 6,271,000 20,334,456 3.2426 0.836 0.834 0.836 0.811 0.842 24,591,988 0.8269 1.55%
2015-06-23 0 3.230 3.230 3.240 3.150 3.280 4,087,680 13,177,183 3.2236 0.824 0.824 0.826 0.803 0.836 16,030,008 0.8220 2.22%
2015-06-22 0 3.160 3.150 3.160 3.110 3.180 3,577,000 11,271,985 3.1512 0.806 0.803 0.806 0.793 0.811 14,027,355 0.8036 -1.25%
2015-06-19 0 3.200 3.190 3.200 3.170 3.250 6,191,161 19,874,299 3.2101 0.816 0.813 0.816 0.808 0.829 24,278,896 0.8186 0.31%
2015-06-18 0 3.190 3.170 3.180 3.180 3.300 6,597,000 21,247,802 3.2208 0.813 0.808 0.811 0.811 0.842 25,870,411 0.8213 -0.62%
2015-06-17 0 3.210 3.200 3.210 3.160 3.260 4,220,000 13,527,790 3.2056 0.819 0.816 0.819 0.806 0.831 16,548,906 0.8174 0.00%
2015-06-16 0 3.210 3.200 3.210 3.190 3.280 3,446,000 11,106,475 3.2230 0.819 0.816 0.819 0.813 0.836 13,513,633 0.8219 -1.23%
2015-06-15 0 3.250 3.240 3.250 3.240 3.320 2,561,000 8,366,740 3.2670 0.829 0.826 0.829 0.826 0.847 10,043,068 0.8331 -1.81%
2015-06-12 0 3.310 3.290 3.320 3.230 3.320 7,437,000 24,318,110 3.2699 0.844 0.839 0.847 0.824 0.847 29,164,506 0.8338 2.48%
2015-06-11 0 3.230 3.220 3.230 3.220 3.320 5,008,000 16,334,535 3.2617 0.824 0.821 0.824 0.821 0.847 19,639,081 0.8317 -1.22%
2015-06-10 0 3.270 3.260 3.270 3.250 3.350 5,142,000 17,005,180 3.3071 0.834 0.831 0.834 0.829 0.854 20,164,568 0.8433 -0.30%
2015-06-09 0 3.280 3.270 3.280 3.180 3.360 11,752,000 38,101,253 3.2421 0.836 0.834 0.836 0.811 0.857 46,085,959 0.8267 -1.20%
2015-06-08 0 3.320 3.310 3.320 3.260 3.460 6,201,000 20,706,130 3.3392 0.847 0.844 0.847 0.831 0.882 24,317,481 0.8515 0.61%
2015-06-05 0 3.300 3.290 3.300 3.270 3.430 8,040,000 26,708,380 3.3219 0.842 0.839 0.842 0.834 0.875 31,529,196 0.8471 -2.37%
2015-06-04 0 3.380 3.370 3.380 3.370 3.620 10,841,000 37,099,545 3.4222 0.862 0.859 0.862 0.859 0.923 42,513,434 0.8727 -2.87%
2015-06-03 0 3.480 3.470 3.480 3.470 3.690 9,129,000 32,569,580 3.5677 0.887 0.885 0.887 0.885 0.941 35,799,755 0.9098 -3.33%
2015-06-02 0 3.600 3.590 3.600 3.580 3.720 6,030,000 21,842,800 3.6224 0.918 0.915 0.918 0.913 0.949 23,646,897 0.9237 -1.10%
2015-06-01 0 3.640 3.620 3.640 3.580 3.780 12,860,000 47,005,359 3.6552 0.928 0.923 0.928 0.913 0.964 50,431,027 0.9321 -0.55%
2015-05-29 0 3.660 3.650 3.670 3.420 3.700 9,835,000 35,553,660 3.6150 0.933 0.931 0.936 0.872 0.944 38,568,363 0.9218 -1.08%
2015-05-28 0 3.700 3.690 3.710 3.600 3.760 31,616,000 116,915,550 3.6980 0.944 0.941 0.946 0.918 0.959 123,983,465 0.9430 3.64%
2015-05-27 0 3.570 3.560 3.580 3.350 3.630 22,796,000 80,878,440 3.5479 0.910 0.908 0.913 0.854 0.926 89,395,466 0.9047 5.93%
2015-05-26 0 3.370 3.360 3.370 3.300 3.420 18,468,000 61,837,216 3.3483 0.859 0.857 0.859 0.842 0.872 72,423,033 0.8538 3.06%
2015-05-22 0 3.270 3.260 3.270 3.200 3.290 5,634,000 18,223,775 3.2346 0.834 0.831 0.834 0.816 0.839 22,093,966 0.8248 1.87%
2015-05-21 0 3.210 3.200 3.220 3.180 3.250 4,388,000 14,103,826 3.2142 0.819 0.816 0.821 0.811 0.829 17,207,725 0.8196 0.94%
2015-05-20 0 3.180 3.180 3.200 3.170 3.280 9,715,210 31,151,260 3.2064 0.811 0.811 0.816 0.808 0.836 38,098,602 0.8176 -2.15%
2015-05-19 0 3.250 3.240 3.260 3.220 3.300 9,916,000 32,206,625 3.2479 0.829 0.826 0.831 0.821 0.842 38,886,008 0.8282 -0.31%
2015-05-18 0 3.260 3.260 3.280 3.190 3.310 8,322,000 27,132,040 3.2603 0.831 0.831 0.836 0.813 0.844 32,635,071 0.8314 0.00%
2015-05-15 0 3.260 3.250 3.260 3.190 3.290 10,256,000 33,042,885 3.2218 0.831 0.829 0.831 0.813 0.839 40,219,332 0.8216 0.31%
2015-05-14 0 3.250 3.250 3.270 3.190 3.380 11,253,000 36,654,135 3.2573 0.829 0.829 0.834 0.813 0.862 44,129,110 0.8306 -3.27%
2015-05-13 0 3.360 3.360 3.370 3.330 3.410 8,938,000 30,044,670 3.3615 0.857 0.857 0.859 0.849 0.870 35,050,740 0.8572 -0.30%
2015-05-12 0 3.370 3.360 3.370 3.310 3.380 6,936,000 23,298,875 3.3591 0.859 0.857 0.859 0.844 0.862 27,199,814 0.8566 1.20%
2015-05-11 0 3.330 3.330 3.340 3.240 3.360 5,856,000 19,285,250 3.2932 0.849 0.849 0.852 0.826 0.857 22,964,549 0.8398 1.83%
2015-05-08 0 3.270 3.260 3.270 3.180 3.290 3,687,000 12,025,370 3.2616 0.834 0.831 0.834 0.811 0.839 14,458,725 0.8317 2.83%
2015-05-07 0 3.180 3.180 3.200 3.170 3.270 6,924,000 22,107,480 3.1929 0.811 0.811 0.816 0.808 0.834 27,152,755 0.8142 -2.15%
2015-05-06 0 3.250 3.240 3.250 3.230 3.350 7,246,000 23,833,440 3.2892 0.829 0.826 0.829 0.824 0.854 28,415,492 0.8387 -1.22%
2015-05-05 0 3.290 3.290 3.300 3.280 3.420 10,707,000 35,816,650 3.3452 0.839 0.839 0.842 0.836 0.872 41,987,948 0.8530 -0.60%
2015-05-04 0 3.310 3.310 3.330 3.280 3.390 8,863,000 29,473,100 3.3254 0.844 0.844 0.849 0.836 0.864 34,756,625 0.8480 -0.60%
2015-04-30 0 3.330 3.320 3.330 3.210 3.330 11,580,000 37,898,930 3.2728 0.849 0.847 0.849 0.819 0.849 45,411,454 0.8346 0.60%
2015-04-29 0 3.310 3.300 3.310 3.290 3.420 11,268,000 37,552,190 3.3326 0.844 0.842 0.844 0.839 0.872 44,187,933 0.8498 -2.93%
2015-04-28 0 3.410 3.400 3.410 3.380 3.510 6,813,000 23,372,175 3.4305 0.870 0.867 0.870 0.862 0.895 26,717,464 0.8748 -1.16%
2015-04-27 0 3.450 3.450 3.460 3.230 3.470 14,692,000 50,214,530 3.4178 0.880 0.880 0.882 0.824 0.885 57,615,292 0.8715 6.15%
2015-04-24 0 3.250 3.260 3.270 3.210 3.360 10,448,000 34,079,025 3.2618 0.829 0.831 0.834 0.819 0.857 40,972,268 0.8318 -2.11%
2015-04-23 0 3.320 3.310 3.320 3.300 3.450 14,731,000 49,519,120 3.3616 0.847 0.844 0.847 0.842 0.880 57,768,232 0.8572 -3.49%
2015-04-22 0 3.440 3.440 3.450 3.350 3.470 10,784,000 36,957,815 3.4271 0.877 0.877 0.880 0.854 0.885 42,289,906 0.8739 1.18%
2015-04-21 0 3.400 3.400 3.410 3.270 3.420 10,377,000 34,738,170 3.3476 0.867 0.867 0.870 0.834 0.872 40,693,839 0.8536 2.10%
2015-04-20 0 3.330 3.330 3.340 3.300 3.550 11,727,000 39,868,880 3.3998 0.849 0.849 0.852 0.842 0.905 45,987,920 0.8669 -4.86%
2015-04-17 0 3.500 3.460 3.470 3.420 3.750 9,754,000 34,271,730 3.5136 0.893 0.882 0.885 0.872 0.956 38,250,718 0.8960 -2.78%
2015-04-16 0 3.600 3.600 3.610 3.450 3.650 8,893,000 31,465,850 3.5383 0.918 0.918 0.921 0.880 0.931 34,874,271 0.9023 4.35%
2015-04-15 0 3.450 3.460 3.470 3.450 3.740 21,043,000 74,792,030 3.5542 0.880 0.882 0.885 0.880 0.954 82,521,004 0.9063 -7.51%
2015-04-14 0 3.730 3.720 3.750 3.670 3.900 18,060,000 68,318,465 3.7829 0.951 0.949 0.956 0.936 0.995 70,823,044 0.9646 -1.84%
2015-04-13 0 3.800 3.750 3.790 3.700 3.920 24,387,000 93,598,340 3.8380 0.969 0.956 0.966 0.944 1.000 95,634,639 0.9787 4.97%
2015-04-10 0 3.620 3.620 3.660 3.360 3.700 22,586,000 80,647,502 3.5707 0.923 0.923 0.933 0.857 0.944 88,571,943 0.9105 2.84%
2015-04-09 0 3.520 3.510 3.520 3.340 3.980 22,446,000 83,008,145 3.6981 0.898 0.895 0.898 0.852 1.015 88,022,927 0.9430 -2.49%
2015-04-08 0 3.610 3.600 3.630 3.450 3.780 39,365,000 142,970,995 3.6319 0.921 0.918 0.926 0.880 0.964 154,371,492 0.9261 8.41%
2015-04-02 0 3.330 3.330 3.350 3.300 3.580 24,847,000 85,098,644 3.4249 0.849 0.849 0.854 0.842 0.913 97,438,548 0.8734 -1.48%
2015-04-01 0 3.380 3.370 3.380 2.950 3.460 27,105,000 89,026,380 3.2845 0.862 0.859 0.862 0.752 0.882 106,293,390 0.8376 15.36%
2015-03-31 0 2.930 2.920 2.930 2.870 2.960 9,745,000 28,498,575 2.9244 0.747 0.745 0.747 0.732 0.755 38,215,425 0.7457 2.45%
2015-03-30 0 2.860 2.860 2.870 2.820 2.930 6,692,000 19,125,860 2.8580 0.729 0.729 0.732 0.719 0.747 26,242,958 0.7288 0.70%
2015-03-27 0 2.840 2.840 2.860 2.810 3.000 3,316,000 9,536,270 2.8758 0.724 0.724 0.729 0.717 0.765 13,003,833 0.7333 -3.07%
2015-03-26 0 2.930 2.920 2.930 2.900 3.030 4,995,000 14,863,540 2.9757 0.747 0.745 0.747 0.740 0.773 19,588,101 0.7588 0.69%
2015-03-25 0 2.910 2.910 2.920 2.850 2.920 7,124,000 20,556,810 2.8856 0.742 0.742 0.745 0.727 0.745 27,937,064 0.7358 1.04%
2015-03-24 0 2.880 2.880 2.890 2.790 2.900 19,920,568 56,906,030 2.8566 0.734 0.734 0.737 0.711 0.740 78,119,340 0.7284 3.23%
2015-03-23 0 2.790 2.780 2.790 2.760 2.990 6,923,000 19,549,070 2.8238 0.711 0.709 0.711 0.704 0.762 27,148,834 0.7201 -4.45%
2015-03-20 0 2.920 2.910 2.970 2.860 2.980 7,011,000 20,479,210 2.9210 0.745 0.742 0.757 0.729 0.760 27,493,929 0.7449 1.39%
2015-03-19 0 2.880 2.870 2.880 2.780 2.910 3,219,000 9,218,470 2.8638 0.734 0.732 0.734 0.709 0.742 12,623,443 0.7303 0.70%
2015-03-18 0 2.860 2.840 2.860 2.820 2.990 3,021,700 8,731,240 2.8895 0.729 0.724 0.729 0.719 0.762 11,849,723 0.7368 -1.38%
2015-03-17 0 2.900 2.900 2.910 2.860 2.950 5,068,000 14,671,315 2.8949 0.740 0.740 0.742 0.729 0.752 19,874,374 0.7382 -1.69%
2015-03-16 0 2.950 2.930 2.940 2.920 3.040 2,348,000 6,974,725 2.9705 0.752 0.747 0.750 0.745 0.775 9,207,780 0.7575 0.00%
2015-03-13 0 2.950 2.940 2.950 2.930 3.090 1,875,000 5,626,295 3.0007 0.752 0.750 0.752 0.747 0.788 7,352,891 0.7652 -1.34%
2015-03-12 0 2.990 2.980 2.990 2.980 3.100 5,786,000 17,378,750 3.0036 0.762 0.760 0.762 0.760 0.791 22,690,041 0.7659 -1.32%
2015-03-11 0 3.030 3.010 3.030 3.010 3.170 3,306,000 10,238,000 3.0968 0.773 0.768 0.773 0.768 0.808 12,964,617 0.7897 -4.72%
2015-03-10 0 3.180 3.170 3.180 3.160 3.270 2,427,000 7,767,070 3.2003 0.811 0.808 0.811 0.806 0.834 9,517,582 0.8161 -3.64%
2015-03-09 0 3.300 3.280 3.300 3.210 3.330 6,985,000 23,008,195 3.2939 0.842 0.836 0.842 0.819 0.849 27,391,969 0.8400 1.85%
2015-03-06 0 3.240 3.240 3.250 3.010 3.270 4,987,000 15,665,860 3.1413 0.826 0.826 0.829 0.768 0.834 19,556,729 0.8010 4.85%
2015-03-05 0 3.090 3.060 3.090 2.940 3.100 6,454,450 19,498,338 3.0209 0.788 0.780 0.788 0.750 0.791 25,311,395 0.7703 5.46%
2015-03-04 0 2.930 2.930 2.960 2.910 3.000 3,584,167 10,524,795 2.9365 0.747 0.747 0.755 0.742 0.765 14,055,461 0.7488 2.09%
2015-03-03 0 2.870 2.870 2.880 2.870 3.000 3,263,000 9,488,450 2.9079 0.732 0.732 0.734 0.732 0.765 12,795,991 0.7415 -3.37%
2015-03-02 0 2.970 2.960 2.970 2.960 3.100 2,148,000 6,431,750 2.9943 0.757 0.755 0.757 0.755 0.791 8,423,472 0.7636 -0.34%
2015-02-27 0 2.980 2.970 2.980 2.940 3.030 1,449,000 4,312,760 2.9764 0.760 0.757 0.760 0.750 0.773 5,682,314 0.7590 -0.67%
2015-02-26 0 3.000 3.000 3.010 2.980 3.120 1,674,000 5,081,810 3.0357 0.765 0.765 0.768 0.760 0.796 6,564,661 0.7741 -3.85%
2015-02-25 0 3.120 3.100 3.130 3.020 3.130 4,193,000 12,870,760 3.0696 0.796 0.791 0.798 0.770 0.798 16,443,025 0.7827 3.31%
2015-02-24 0 3.020 3.020 3.030 3.010 3.090 3,403,000 10,300,772 3.0270 0.770 0.770 0.773 0.768 0.788 13,345,007 0.7719 0.33%
2015-02-23 0 3.010 3.010 3.020 2.980 3.050 10,198,000 30,679,750 3.0084 0.768 0.768 0.770 0.760 0.778 39,991,883 0.7671 1.69%
2015-02-18 0 2.960 2.960 2.970 2.950 3.000 172,000 510,150 2.9660 0.755 0.755 0.757 0.752 0.765 674,505 0.7563 -0.34%
2015-02-17 0 2.970 2.950 2.970 2.930 3.010 616,000 1,821,130 2.9564 0.757 0.752 0.757 0.747 0.768 2,415,670 0.7539 0.68%
2015-02-16 0 2.950 2.940 2.980 2.940 3.030 2,104,000 6,293,365 2.9911 0.752 0.750 0.760 0.750 0.773 8,250,924 0.7627 0.34%
2015-02-13 0 2.940 2.970 2.980 2.800 2.970 5,233,000 15,118,035 2.8890 0.750 0.757 0.760 0.714 0.757 20,521,428 0.7367 4.26%
2015-02-12 0 2.820 2.810 2.820 2.770 2.910 5,210,000 14,746,985 2.8305 0.719 0.717 0.719 0.706 0.742 20,431,233 0.7218 -0.70%
2015-02-11 0 2.840 2.840 2.860 2.800 3.080 5,079,000 14,807,690 2.9155 0.724 0.724 0.729 0.714 0.785 19,917,511 0.7435 -7.19%
2015-02-10 0 3.060 3.050 3.070 3.030 3.120 3,458,000 10,599,420 3.0652 0.780 0.778 0.783 0.773 0.796 13,560,691 0.7816 0.00%
2015-02-09 0 3.060 3.060 3.070 3.030 3.100 3,213,000 9,860,684 3.0690 0.780 0.780 0.783 0.773 0.791 12,599,914 0.7826 0.33%
2015-02-06 0 3.050 3.050 3.060 3.020 3.160 4,534,000 13,825,820 3.0494 0.778 0.778 0.780 0.770 0.806 17,780,270 0.7776 -1.61%
2015-02-05 0 3.100 3.090 3.110 3.080 3.340 4,265,000 13,422,845 3.1472 0.791 0.788 0.793 0.785 0.852 16,725,376 0.8025 -6.06%
2015-02-04 0 3.300 3.290 3.300 3.280 3.450 917,000 3,046,395 3.3221 0.842 0.839 0.842 0.836 0.880 3,596,054 0.8471 0.30%
2015-02-03 0 3.290 3.280 3.300 3.280 3.470 3,921,000 13,030,085 3.3232 0.839 0.836 0.842 0.836 0.885 15,376,365 0.8474 -0.90%
2015-02-02 0 3.320 3.310 3.340 3.300 3.380 2,217,000 7,402,340 3.3389 0.847 0.844 0.852 0.842 0.862 8,694,058 0.8514 -2.06%
2015-01-30 0 3.390 3.390 3.400 3.370 3.550 4,392,000 15,106,968 3.4397 0.864 0.864 0.867 0.859 0.905 17,223,411 0.8771 -3.97%
2015-01-29 0 3.530 3.520 3.540 3.390 3.580 3,841,000 13,554,143 3.5288 0.900 0.898 0.903 0.864 0.913 15,062,642 0.8999 2.62%
2015-01-28 0 3.440 3.420 3.440 3.390 3.490 4,125,000 14,216,770 3.4465 0.877 0.872 0.877 0.864 0.890 16,176,360 0.8789 0.88%
2015-01-27 0 3.410 3.410 3.430 3.200 3.480 10,101,588 34,331,296 3.3986 0.870 0.870 0.875 0.816 0.887 39,613,799 0.8666 7.23%
2015-01-26 0 3.180 3.170 3.180 3.030 3.200 4,896,000 15,320,215 3.1291 0.811 0.808 0.811 0.773 0.816 19,199,869 0.7979 3.92%
2015-01-23 0 3.060 3.060 3.070 3.040 3.190 5,077,000 15,631,463 3.0789 0.780 0.780 0.783 0.775 0.813 19,909,668 0.7851 -4.08%
2015-01-22 0 3.190 3.180 3.190 3.180 3.250 2,116,000 6,773,185 3.2009 0.813 0.811 0.813 0.811 0.829 8,297,982 0.8162 -1.24%
2015-01-21 0 3.230 3.210 3.230 3.200 3.300 3,794,000 12,253,220 3.2296 0.824 0.819 0.824 0.816 0.842 14,878,329 0.8236 -1.22%
2015-01-20 0 3.270 3.250 3.280 3.220 3.280 1,843,000 5,981,300 3.2454 0.834 0.829 0.836 0.821 0.836 7,227,401 0.8276 0.31%
2015-01-19 0 3.260 3.250 3.270 3.220 3.300 2,385,000 7,760,460 3.2539 0.831 0.829 0.834 0.821 0.842 9,352,877 0.8297 0.62%
2015-01-16 0 3.240 3.230 3.240 3.170 3.330 3,170,000 10,187,460 3.2137 0.826 0.824 0.826 0.808 0.849 12,431,287 0.8195 -0.92%
2015-01-15 0 3.270 3.270 3.280 3.270 3.330 1,381,000 4,534,440 3.2834 0.834 0.834 0.836 0.834 0.849 5,415,649 0.8373 -2.39%
2015-01-14 0 3.350 3.320 3.350 3.330 3.380 2,623,000 8,782,355 3.3482 0.854 0.847 0.854 0.849 0.862 10,286,204 0.8538 0.60%
2015-01-13 0 3.330 3.310 3.330 3.290 3.390 2,361,000 7,843,470 3.3221 0.849 0.844 0.849 0.839 0.864 9,258,760 0.8471 -1.19%
2015-01-12 0 3.370 3.360 3.370 3.330 3.450 710,000 2,404,670 3.3869 0.859 0.857 0.859 0.849 0.880 2,784,295 0.8637 -0.88%
2015-01-09 0 3.400 3.390 3.400 3.360 3.480 4,200,000 14,412,535 3.4316 0.867 0.864 0.867 0.857 0.887 16,470,475 0.8751 0.00%
2015-01-08 0 3.400 3.390 3.400 3.380 3.470 1,767,000 6,005,230 3.3985 0.867 0.864 0.867 0.862 0.885 6,929,364 0.8666 -1.45%
2015-01-07 0 3.450 3.450 3.460 3.400 3.470 1,747,000 6,013,905 3.4424 0.880 0.880 0.882 0.867 0.885 6,850,933 0.8778 -0.86%
2015-01-06 0 3.480 3.470 3.490 3.320 3.490 2,056,000 7,024,920 3.4168 0.887 0.885 0.890 0.847 0.890 8,062,690 0.8713 4.19%
2015-01-05 0 3.340 3.320 3.340 3.290 3.430 3,641,000 12,163,120 3.3406 0.852 0.847 0.852 0.839 0.875 14,278,334 0.8519 -2.05%
2015-01-02 0 3.410 3.400 3.410 3.350 3.490 1,688,000 5,755,605 3.4097 0.870 0.867 0.870 0.854 0.890 6,619,563 0.8695 -1.73%
2014-12-31 0 3.470 3.470 3.480 3.300 3.520 2,455,000 8,523,795 3.4720 0.885 0.885 0.887 0.842 0.898 9,627,385 0.8854 1.46%
2014-12-30 0 3.420 3.400 3.430 3.350 3.480 2,810,000 9,547,008 3.3975 0.872 0.867 0.875 0.854 0.887 11,019,532 0.8664 0.88%
2014-12-29 0 3.390 3.390 3.400 3.300 3.460 2,054,000 6,924,725 3.3713 0.864 0.864 0.867 0.842 0.882 8,054,847 0.8597 -0.29%
2014-12-24 0 3.400 3.400 3.410 3.240 3.440 1,377,000 4,633,975 3.3653 0.867 0.867 0.870 0.826 0.877 5,399,963 0.8581 4.62%
2014-12-23 0 3.250 3.250 3.270 3.220 3.340 2,101,000 6,837,430 3.2544 0.829 0.829 0.834 0.821 0.852 8,239,159 0.8299 -2.69%
2014-12-22 0 3.340 3.300 3.340 3.270 3.550 3,307,000 11,103,120 3.3575 0.852 0.842 0.852 0.834 0.905 12,968,539 0.8562 -4.57%
2014-12-19 0 3.500 3.460 3.500 3.380 3.550 3,796,000 13,198,729 3.4770 0.893 0.882 0.893 0.862 0.905 14,886,173 0.8866 0.29%
2014-12-18 0 3.490 3.480 3.500 3.400 3.530 3,918,000 13,667,410 3.4884 0.890 0.887 0.893 0.867 0.900 15,364,601 0.8895 1.16%
2014-12-17 0 3.450 3.430 3.450 3.220 3.470 3,502,000 11,687,190 3.3373 0.880 0.875 0.880 0.821 0.885 13,733,239 0.8510 6.48%
2014-12-16 0 3.240 3.220 3.250 3.170 3.430 7,754,000 25,149,930 3.2435 0.826 0.821 0.829 0.808 0.875 30,407,635 0.8271 -6.09%
2014-12-15 0 3.450 3.440 3.470 3.440 3.570 1,080,000 3,747,015 3.4695 0.880 0.877 0.885 0.877 0.910 4,235,265 0.8847 -3.90%
2014-12-12 0 3.590 3.570 3.580 3.440 3.590 4,914,000 17,241,210 3.5086 0.915 0.910 0.913 0.877 0.915 19,270,456 0.8947 4.06%
2014-12-11 0 3.450 3.440 3.450 3.360 3.630 4,414,180 15,315,342 3.4696 0.880 0.877 0.880 0.857 0.926 17,310,391 0.8847 -4.17%
2014-12-10 0 3.600 3.600 3.610 3.440 3.630 3,204,180 11,442,969 3.5713 0.918 0.918 0.921 0.877 0.926 12,565,326 0.9107 5.26%
2014-12-09 0 3.420 3.420 3.430 3.260 3.480 6,698,000 22,765,595 3.3989 0.872 0.872 0.875 0.831 0.887 26,266,487 0.8667 4.91%
2014-12-08 0 3.260 3.250 3.300 3.250 3.480 9,477,500 31,702,220 3.3450 0.831 0.829 0.842 0.829 0.887 37,166,412 0.8530 -6.05%
2014-12-05 0 3.470 3.450 3.480 3.310 3.620 9,864,000 34,063,808 3.4533 0.885 0.880 0.887 0.844 0.923 38,682,088 0.8806 -0.29%
2014-12-04 0 3.480 3.470 3.480 3.470 3.830 9,186,000 33,068,802 3.5999 0.887 0.885 0.887 0.885 0.977 36,023,283 0.9180 -7.20%
2014-12-03 0 3.750 3.740 3.750 3.710 4.140 15,799,800 60,037,768 3.7999 0.956 0.954 0.956 0.946 1.056 61,959,576 0.9690 0.00%
2014-12-02 0 3.750 3.730 3.760 3.700 3.860 11,499,000 43,176,630 3.7548 0.956 0.951 0.959 0.944 0.984 45,093,809 0.9575 -1.32%
2014-12-01 0 3.800 3.800 3.820 3.770 4.130 10,148,000 39,501,310 3.8925 0.969 0.969 0.974 0.961 1.053 39,795,806 0.9926 -6.17%
2014-11-28 0 4.050 4.060 4.070 4.020 4.210 6,455,200 26,229,470 4.0633 1.033 1.035 1.038 1.025 1.074 25,314,336 1.0362 -1.22%
2014-11-27 0 4.100 4.070 4.100 4.050 4.180 7,645,000 31,233,345 4.0855 1.046 1.038 1.046 1.033 1.066 29,980,187 1.0418 -1.91%
2014-11-26 0 4.180 4.180 4.200 4.090 4.370 14,433,070 60,400,793 4.1849 1.066 1.066 1.071 1.043 1.114 56,599,887 1.0672 -2.11%
2014-11-25 0 4.270 4.260 4.270 4.220 4.400 7,075,000 30,319,875 4.2855 1.089 1.086 1.089 1.076 1.122 27,744,908 1.0928 -2.95%
2014-11-24 0 4.400 4.400 4.410 4.310 4.520 3,779,000 16,709,709 4.4217 1.122 1.122 1.125 1.099 1.153 14,819,506 1.1275 -2.00%
2014-11-21 0 4.490 4.480 4.490 4.460 4.560 5,695,000 25,658,130 4.5054 1.145 1.142 1.145 1.137 1.163 22,333,180 1.1489 0.00%
2014-11-20 0 4.490 4.470 4.490 4.480 4.580 3,741,000 16,900,110 4.5175 1.145 1.140 1.145 1.142 1.168 14,670,488 1.1520 -1.75%
2014-11-19 0 4.570 4.550 4.570 4.550 4.660 3,039,000 13,906,060 4.5759 1.165 1.160 1.165 1.160 1.188 11,917,565 1.1669 0.44%
2014-11-18 0 4.550 4.540 4.550 4.520 4.590 3,701,000 16,823,080 4.5455 1.160 1.158 1.160 1.153 1.170 14,513,626 1.1591 0.00%
2014-11-17 0 4.550 4.540 4.550 4.500 4.720 3,552,000 16,125,000 4.5397 1.160 1.158 1.160 1.148 1.204 13,929,316 1.1576 -1.30%
2014-11-14 0 4.610 4.600 4.610 4.550 4.740 9,648,000 44,555,820 4.6181 1.176 1.173 1.176 1.160 1.209 37,835,035 1.1776 1.32%
2014-11-13 0 4.550 4.510 4.560 4.490 4.590 5,775,000 26,145,930 4.5274 1.160 1.150 1.163 1.145 1.170 22,646,904 1.1545 -0.66%
2014-11-12 0 4.580 4.580 4.590 4.500 4.700 4,527,000 20,674,335 4.5669 1.168 1.168 1.170 1.148 1.199 17,752,820 1.1646 1.33%
2014-11-11 0 4.520 4.510 4.520 4.490 4.630 4,780,000 21,635,500 4.5263 1.153 1.150 1.153 1.145 1.181 18,744,970 1.1542 -0.66%
2014-11-10 0 4.550 4.550 4.560 4.510 4.800 6,720,000 30,820,295 4.5864 1.160 1.160 1.163 1.150 1.224 26,352,761 1.1695 -2.36%
2014-11-07 0 4.660 4.650 4.660 4.650 4.790 5,156,000 24,272,015 4.7075 1.188 1.186 1.188 1.186 1.221 20,219,469 1.2004 -2.71%
2014-11-06 0 4.790 4.780 4.800 4.580 4.840 7,017,000 33,201,890 4.7316 1.221 1.219 1.224 1.168 1.234 27,517,459 1.2066 3.23%
2014-11-05 0 4.640 4.630 4.660 4.560 4.790 5,662,000 26,393,160 4.6615 1.183 1.181 1.188 1.163 1.221 22,203,770 1.1887 -0.85%
2014-11-04 0 4.680 4.670 4.710 4.670 5.000 5,602,568 26,919,571 4.8049 1.193 1.191 1.201 1.191 1.275 21,970,704 1.2252 0.21%
2014-11-03 0 4.670 4.660 4.670 4.650 4.900 5,739,000 27,132,400 4.7277 1.191 1.188 1.191 1.186 1.250 22,505,728 1.2056 -4.50%
2014-10-31 0 4.890 4.840 4.890 4.800 4.920 5,158,000 25,099,950 4.8662 1.247 1.234 1.247 1.224 1.255 20,227,312 1.2409 1.03%
2014-10-30 0 4.840 4.840 4.880 4.750 5.000 5,288,000 25,607,455 4.8426 1.234 1.234 1.244 1.211 1.275 20,737,113 1.2349 -1.22%
2014-10-29 0 4.900 4.890 4.920 4.600 5.040 6,525,943 31,344,495 4.8031 1.250 1.247 1.255 1.173 1.285 25,591,758 1.2248 4.70%
2014-10-28 0 4.680 4.670 4.680 4.600 4.880 3,269,000 15,434,175 4.7214 1.193 1.191 1.193 1.173 1.244 12,819,520 1.2040 -1.89%
2014-10-27 0 4.770 4.760 4.770 4.560 4.780 4,413,000 20,509,050 4.6474 1.216 1.214 1.216 1.163 1.219 17,305,764 1.1851 3.47%
2014-10-24 0 4.610 4.600 4.610 4.600 4.720 4,175,000 19,382,700 4.6426 1.176 1.173 1.176 1.173 1.204 16,372,437 1.1839 -1.28%
2014-10-23 0 4.670 4.660 4.670 4.610 4.870 3,767,000 17,757,080 4.7139 1.191 1.188 1.191 1.176 1.242 14,772,448 1.2020 -1.68%
2014-10-22 0 4.750 4.740 4.750 4.740 4.920 7,055,000 34,273,425 4.8580 1.211 1.209 1.211 1.209 1.255 27,666,477 1.2388 -1.04%
2014-10-21 0 4.800 4.790 4.800 4.610 4.950 8,236,000 39,094,520 4.7468 1.224 1.221 1.224 1.176 1.262 32,297,818 1.2104 4.35%
2014-10-20 0 4.600 4.610 4.630 4.540 4.680 5,291,000 24,315,050 4.5955 1.173 1.176 1.181 1.158 1.193 20,748,878 1.1719 2.45%
2014-10-17 0 4.490 4.490 4.500 4.480 4.680 5,956,000 27,082,785 4.5471 1.145 1.145 1.148 1.142 1.193 23,356,703 1.1595 -3.02%
2014-10-16 0 4.630 4.620 4.640 4.600 4.740 8,602,000 40,270,750 4.6816 1.181 1.178 1.183 1.173 1.209 33,733,102 1.1938 0.87%
2014-10-15 0 4.590 4.580 4.590 4.450 4.800 5,698,000 26,557,955 4.6609 1.170 1.168 1.170 1.135 1.224 22,344,945 1.1885 2.68%
2014-10-14 0 4.470 4.450 4.460 4.300 4.500 2,699,000 11,958,735 4.4308 1.140 1.135 1.137 1.097 1.148 10,584,241 1.1299 1.82%
2014-10-13 0 4.390 4.390 4.400 4.370 4.670 6,446,000 28,730,665 4.4571 1.119 1.119 1.122 1.114 1.191 25,278,258 1.1366 -3.30%
2014-10-10 0 4.540 4.530 4.540 4.450 4.580 5,210,000 23,555,695 4.5212 1.158 1.155 1.158 1.135 1.168 20,431,233 1.1529 -1.09%
2014-10-09 0 4.590 4.580 4.590 4.330 4.630 19,080,090 86,427,203 4.5297 1.170 1.168 1.170 1.104 1.181 74,823,370 1.1551 5.52%
2014-10-08 0 4.350 4.340 4.350 4.210 4.400 3,013,000 13,070,830 4.3381 1.109 1.107 1.109 1.074 1.122 11,815,605 1.1062 2.11%
2014-10-07 0 4.260 4.260 4.270 4.200 4.370 4,364,000 18,584,800 4.2587 1.086 1.086 1.089 1.071 1.114 17,113,608 1.0860 -1.39%
2014-10-06 0 4.320 4.290 4.310 4.140 4.380 11,231,000 48,281,000 4.2989 1.102 1.094 1.099 1.056 1.117 44,042,836 1.0962 4.35%
2014-10-03 0 4.140 4.140 4.150 4.060 4.190 2,204,000 9,120,611 4.1382 1.056 1.056 1.058 1.035 1.068 8,643,078 1.0553 0.24%
2014-09-30 0 4.130 4.120 4.160 4.050 4.190 2,098,472 8,634,945 4.1149 1.053 1.051 1.061 1.033 1.068 8,229,246 1.0493 -0.72%
2014-09-29 0 4.160 4.130 4.180 4.150 4.300 6,003,000 25,151,160 4.1898 1.061 1.053 1.066 1.058 1.097 23,541,015 1.0684 -4.37%
2014-09-26 0 4.350 4.350 4.370 4.260 4.400 5,049,000 21,840,600 4.3257 1.109 1.109 1.114 1.086 1.122 19,799,864 1.1031 0.00%
2014-09-25 0 4.350 4.350 4.360 4.250 4.420 6,293,000 27,403,040 4.3545 1.109 1.109 1.112 1.084 1.127 24,678,262 1.1104 2.35%
2014-09-24 0 4.250 4.250 4.260 4.160 4.260 1,615,000 6,806,410 4.2145 1.084 1.084 1.086 1.061 1.086 6,333,290 1.0747 1.19%
2014-09-23 0 4.200 4.190 4.210 4.150 4.230 1,744,000 7,307,470 4.1901 1.071 1.068 1.074 1.058 1.079 6,839,169 1.0685 -0.47%
2014-09-22 0 4.220 4.190 4.230 4.180 4.290 5,961,000 25,316,140 4.2470 1.076 1.068 1.079 1.066 1.094 23,376,311 1.0830 -1.40%
2014-09-19 0 4.280 4.270 4.290 4.200 4.340 6,793,000 28,924,230 4.2579 1.091 1.089 1.094 1.071 1.107 26,639,033 1.0858 2.64%
2014-09-18 0 4.170 4.170 4.190 4.160 4.210 2,989,000 12,549,090 4.1984 1.063 1.063 1.068 1.061 1.074 11,721,488 1.0706 -0.95%
2014-09-17 0 4.210 4.210 4.220 4.110 4.230 8,179,000 34,387,360 4.2043 1.074 1.074 1.076 1.048 1.079 32,074,290 1.0721 2.68%
2014-09-16 0 4.100 4.100 4.120 4.020 4.160 2,945,000 12,013,370 4.0792 1.046 1.046 1.051 1.025 1.061 11,548,941 1.0402 -0.73%
2014-09-15 0 4.130 4.130 4.140 4.070 4.220 1,307,000 5,410,500 4.1396 1.053 1.053 1.056 1.038 1.076 5,125,455 1.0556 -1.20%
2014-09-12 0 4.180 4.160 4.170 4.080 4.220 3,908,000 16,236,240 4.1546 1.066 1.061 1.063 1.040 1.076 15,325,385 1.0594 -0.48%
2014-09-11 0 4.200 4.190 4.210 4.100 4.330 7,971,000 33,782,052 4.2381 1.071 1.068 1.074 1.046 1.104 31,258,609 1.0807 -1.87%
2014-09-10 0 4.280 4.260 4.300 4.260 4.420 15,977,000 69,106,200 4.3254 1.091 1.086 1.097 1.086 1.127 62,654,473 1.1030 -1.38%
2014-09-08 0 4.340 4.330 4.340 4.300 4.460 11,101,000 48,340,209 4.3546 1.107 1.104 1.107 1.097 1.137 43,533,035 1.1104 1.17%
2014-09-05 0 4.290 4.290 4.300 4.280 4.420 8,422,000 36,551,479 4.3400 1.094 1.094 1.097 1.091 1.127 33,027,225 1.1067 -2.05%
2014-09-04 0 4.380 4.380 4.390 4.220 4.480 13,599,000 59,706,798 4.3905 1.117 1.117 1.119 1.076 1.142 53,329,047 1.1196 1.86%
2014-09-03 0 4.300 4.280 4.310 4.000 4.320 223,524,000 878,000,344 3.9280 1.097 1.091 1.099 1.020 1.102 876,558,703 1.0016 4.12%
2014-09-02 0 4.130 4.120 4.160 4.110 4.340 17,804,000 74,746,828 4.1983 1.053 1.051 1.061 1.048 1.107 69,819,130 1.0706 -0.72%
2014-09-01 0 4.160 4.130 4.160 4.090 4.190 17,897,000 74,355,025 4.1546 1.061 1.053 1.061 1.043 1.068 70,183,833 1.0594 1.71%
2014-08-29 0 4.090 4.040 4.100 4.040 4.120 4,048,000 16,579,780 4.0958 1.043 1.030 1.046 1.030 1.051 15,874,401 1.0444 0.99%
2014-08-28 0 4.050 4.050 4.070 4.040 4.160 7,286,000 30,059,800 4.1257 1.033 1.033 1.038 1.030 1.061 28,572,353 1.0521 -2.64%
2014-08-27 0 4.160 4.150 4.160 4.140 4.190 9,586,000 39,851,335 4.1572 1.061 1.058 1.061 1.056 1.068 37,591,899 1.0601 -0.72%
2014-08-26 0 4.190 4.160 4.190 4.140 4.280 8,957,000 37,473,410 4.1837 1.068 1.061 1.068 1.056 1.091 35,125,250 1.0669 0.72%
2014-08-25 0 4.160 4.150 4.160 4.080 4.280 5,339,000 22,256,630 4.1687 1.061 1.058 1.061 1.040 1.091 20,937,112 1.0630 0.00%
2014-08-22 0 4.160 4.160 4.180 4.100 4.200 5,219,000 21,770,360 4.1714 1.061 1.061 1.066 1.046 1.071 20,466,527 1.0637 0.48%
2014-08-21 0 4.140 4.120 4.140 4.080 4.170 1,518,000 6,267,645 4.1289 1.056 1.051 1.056 1.040 1.063 5,952,900 1.0529 -0.72%
2014-08-20 0 4.170 4.160 4.180 4.090 4.240 4,338,000 18,155,973 4.1853 1.063 1.061 1.066 1.043 1.081 17,011,648 1.0673 -0.95%
2014-08-19 0 4.210 4.200 4.210 3.980 4.270 7,028,000 28,698,470 4.0834 1.074 1.071 1.074 1.015 1.089 27,560,596 1.0413 5.51%
2014-08-18 0 3.990 3.980 3.990 3.950 4.020 2,875,000 11,469,015 3.9892 1.017 1.015 1.017 1.007 1.025 11,274,433 1.0173 0.76%
2014-08-15 0 3.960 3.940 3.990 3.840 3.990 7,245,000 28,527,180 3.9375 1.010 1.005 1.017 0.979 1.017 28,411,570 1.0041 3.13%
2014-08-14 0 3.840 3.840 3.850 3.760 3.880 1,780,000 6,825,320 3.8344 0.979 0.979 0.982 0.959 0.989 6,980,344 0.9778 2.40%
2014-08-13 0 3.750 3.740 3.760 3.740 3.820 1,443,000 5,417,052 3.7540 0.956 0.954 0.959 0.954 0.974 5,658,785 0.9573 0.00%
2014-08-12 0 3.750 3.740 3.750 3.720 3.790 3,256,000 12,228,025 3.7555 0.956 0.954 0.956 0.949 0.966 12,768,540 0.9577 0.00%
2014-08-11 0 3.750 3.750 3.770 3.710 3.910 3,720,000 14,244,581 3.8292 0.956 0.956 0.961 0.946 0.997 14,588,135 0.9764 -3.35%
2014-08-08 0 3.880 3.880 3.890 3.880 3.980 688,000 2,704,785 3.9314 0.989 0.989 0.992 0.989 1.015 2,698,021 1.0025 -2.27%
2014-08-07 0 3.970 3.950 3.970 3.930 3.970 1,054,000 4,170,550 3.9569 1.012 1.007 1.012 1.002 1.012 4,133,305 1.0090 0.00%
2014-08-06 0 3.970 3.960 3.970 3.950 4.000 1,576,000 6,257,355 3.9704 1.012 1.010 1.012 1.007 1.020 6,180,350 1.0125 0.00%
2014-08-05 0 3.970 3.950 3.970 3.940 4.000 2,111,000 8,395,830 3.9772 1.012 1.007 1.012 1.005 1.020 8,278,375 1.0142 0.00%
2014-08-04 0 3.970 3.970 3.980 3.930 4.010 2,572,000 10,227,635 3.9765 1.012 1.012 1.015 1.002 1.023 10,086,205 1.0140 -1.00%
2014-08-01 0 4.010 4.000 4.010 3.990 4.040 3,717,000 14,900,490 4.0087 1.023 1.020 1.023 1.017 1.030 14,576,371 1.0222 -0.99%
2014-07-31 0 4.050 4.030 4.050 4.030 4.100 3,793,000 15,364,335 4.0507 1.033 1.028 1.033 1.028 1.046 14,874,408 1.0329 0.50%
2014-07-30 0 4.030 4.000 4.030 3.980 4.030 2,284,000 9,133,030 3.9987 1.028 1.020 1.028 1.015 1.028 8,956,801 1.0197 0.50%
2014-07-29 0 4.010 4.000 4.010 3.990 4.090 1,998,000 8,017,170 4.0126 1.023 1.020 1.023 1.017 1.043 7,835,240 1.0232 0.25%
2014-07-28 0 4.000 3.990 4.000 3.950 4.070 5,104,000 20,595,120 4.0351 1.020 1.017 1.020 1.007 1.038 20,015,549 1.0290 -0.50%
2014-07-25 0 4.020 4.010 4.020 3.990 4.050 1,187,000 4,769,530 4.0181 1.025 1.023 1.025 1.017 1.033 4,654,870 1.0246 0.25%
2014-07-24 0 4.010 4.000 4.010 3.990 4.020 939,000 3,759,098 4.0033 1.023 1.020 1.023 1.017 1.025 3,682,328 1.0208 0.75%
2014-07-23 0 3.980 3.980 3.990 3.940 4.040 2,413,000 9,657,857 4.0024 1.015 1.015 1.017 1.005 1.030 9,462,680 1.0206 -1.73%
2014-07-22 0 4.050 4.050 4.060 4.020 4.060 895,000 3,619,200 4.0438 1.033 1.033 1.035 1.025 1.035 3,509,780 1.0312 1.25%
2014-07-21 0 4.000 4.000 4.050 4.000 4.080 889,000 3,573,200 4.0193 1.020 1.020 1.033 1.020 1.040 3,486,251 1.0249 -1.48%
2014-07-18 0 4.060 4.050 4.060 4.000 4.100 1,424,800 5,786,064 4.0610 1.035 1.033 1.035 1.020 1.046 5,587,413 1.0356 0.25%
2014-07-17 0 4.050 4.040 4.060 4.000 4.090 3,237,317 13,043,723 4.0292 1.033 1.030 1.035 1.020 1.043 12,695,274 1.0274 0.00%
2014-07-16 0 4.050 4.030 4.060 4.020 4.170 1,146,000 4,654,490 4.0615 1.033 1.028 1.035 1.025 1.063 4,494,087 1.0357 0.50%
2014-07-15 0 4.030 4.020 4.030 4.000 4.080 957,000 3,860,805 4.0343 1.028 1.025 1.028 1.020 1.040 3,752,915 1.0287 0.00%
2014-07-14 0 4.030 4.030 4.060 4.000 4.060 3,449,000 13,915,410 4.0346 1.028 1.028 1.035 1.020 1.035 13,525,398 1.0288 -0.49%
2014-07-11 0 4.050 4.020 4.050 4.010 4.120 2,450,000 9,973,988 4.0710 1.033 1.025 1.033 1.023 1.051 9,607,777 1.0381 -0.98%
2014-07-10 0 4.090 4.090 4.100 3.990 4.160 4,427,000 18,131,850 4.0957 1.043 1.043 1.046 1.017 1.061 17,360,665 1.0444 2.25%
2014-07-09 0 4.000 4.000 4.030 3.940 4.180 1,825,000 7,345,000 4.0247 1.020 1.020 1.028 1.005 1.066 7,156,814 1.0263 -1.23%
2014-07-08 0 4.050 4.040 4.050 4.030 4.090 1,028,000 4,174,625 4.0609 1.033 1.030 1.033 1.028 1.043 4,031,345 1.0355 -0.98%
2014-07-07 0 4.090 4.060 4.090 4.020 4.150 797,000 3,240,630 4.0660 1.043 1.035 1.043 1.025 1.058 3,125,469 1.0368 0.00%
2014-07-04 0 4.090 4.080 4.090 4.050 4.140 507,000 2,080,210 4.1030 1.043 1.040 1.043 1.033 1.056 1,988,222 1.0463 -0.49%
2014-07-03 0 4.110 4.110 4.120 4.090 4.180 942,000 3,900,175 4.1403 1.048 1.048 1.051 1.043 1.066 3,694,092 1.0558 -2.38%
2014-07-02 0 4.210 4.190 4.240 4.170 4.320 6,010,000 25,517,315 4.2458 1.074 1.068 1.081 1.063 1.102 23,568,466 1.0827 1.20%
2014-06-30 0 4.160 4.140 4.160 3.950 4.170 3,898,000 16,035,460 4.1138 1.061 1.056 1.061 1.007 1.063 15,286,170 1.0490 4.79%
2014-06-27 0 3.970 3.960 3.980 3.860 4.060 2,651,000 10,499,540 3.9606 1.012 1.010 1.015 0.984 1.035 10,396,007 1.0100 1.28%
2014-06-26 0 3.920 3.890 3.930 3.890 3.950 1,250,000 4,885,160 3.9081 1.000 0.992 1.002 0.992 1.007 4,901,927 0.9966 0.26%
2014-06-25 0 3.910 3.920 3.940 3.830 3.940 2,175,000 8,457,470 3.8885 0.997 1.000 1.005 0.977 1.005 8,529,353 0.9916 -0.51%
2014-06-24 0 3.930 3.930 3.940 3.900 3.970 1,420,000 5,595,800 3.9407 1.002 1.002 1.005 0.995 1.012 5,568,589 1.0049 0.77%
2014-06-23 0 3.900 3.880 3.920 3.880 3.980 1,859,000 7,280,100 3.9161 0.995 0.989 1.000 0.989 1.015 7,290,146 0.9986 -1.52%
2014-06-20 0 3.960 3.950 3.960 3.850 4.100 8,075,000 31,821,390 3.9407 1.010 1.007 1.010 0.982 1.046 31,666,450 1.0049 -3.41%
2014-06-19 0 4.100 4.080 4.110 4.080 4.150 3,124,000 12,853,985 4.1146 1.046 1.040 1.048 1.040 1.058 12,250,897 1.0492 -1.20%
2014-06-18 0 4.150 4.130 4.150 4.110 4.170 4,045,000 16,776,294 4.1474 1.058 1.053 1.058 1.048 1.063 15,862,636 1.0576 0.24%
2014-06-17 0 4.140 4.130 4.140 4.130 4.180 1,021,300 4,236,659 4.1483 1.056 1.053 1.056 1.053 1.066 4,005,071 1.0578 -0.96%
2014-06-16 0 4.180 4.180 4.190 4.170 4.240 786,000 3,290,300 4.1861 1.066 1.066 1.068 1.063 1.081 3,082,332 1.0675 -0.71%
2014-06-13 0 4.210 4.200 4.220 4.170 4.290 3,681,485 15,485,668 4.2064 1.074 1.071 1.076 1.063 1.094 14,437,097 1.0726 0.48%
2014-06-12 0 4.190 4.190 4.200 4.150 4.310 2,619,200 10,996,342 4.1984 1.068 1.068 1.071 1.058 1.099 10,271,302 1.0706 -0.24%
2014-06-11 0 4.200 4.170 4.200 4.150 4.240 2,693,000 11,281,420 4.1892 1.071 1.063 1.071 1.058 1.081 10,560,712 1.0682 -0.94%
2014-06-10 0 4.240 4.230 4.240 4.150 4.250 3,888,000 16,346,070 4.2042 1.081 1.079 1.081 1.058 1.084 15,246,954 1.0721 2.66%
2014-06-09 0 4.130 4.120 4.140 4.090 4.170 1,708,000 7,046,500 4.1256 1.053 1.051 1.056 1.043 1.063 6,697,993 1.0520 -1.20%
2014-06-06 0 4.180 4.160 4.180 4.100 4.230 3,244,000 13,437,860 4.1424 1.066 1.061 1.066 1.046 1.079 12,721,482 1.0563 -0.95%
2014-06-05 0 4.220 4.190 4.230 4.150 4.320 8,610,000 36,274,170 4.2130 1.076 1.068 1.079 1.058 1.102 33,764,475 1.0743 -1.40%
2014-06-04 0 4.280 4.250 4.280 4.100 4.330 6,256,000 25,934,890 4.1456 1.091 1.084 1.091 1.046 1.104 24,533,165 1.0571 5.68%
2014-06-03 0 4.050 4.050 4.060 4.020 4.150 3,352,000 13,600,395 4.0574 1.033 1.033 1.035 1.025 1.058 13,145,008 1.0346 -1.22%
2014-05-30 0 4.100 4.050 4.120 4.000 4.150 7,251,000 29,390,966 4.0534 1.046 1.033 1.051 1.020 1.058 28,435,099 1.0336 0.49%
2014-05-29 0 4.080 4.080 4.090 4.060 4.260 3,528,227 14,625,723 4.1453 1.040 1.040 1.043 1.035 1.086 13,836,090 1.0571 -0.97%
2014-05-28 0 4.120 4.100 4.120 4.040 4.290 8,778,000 36,365,408 4.1428 1.051 1.046 1.051 1.030 1.094 34,423,294 1.0564 -1.20%
2014-05-27 0 4.170 4.170 4.180 4.120 4.400 4,075,738 17,223,640 4.2259 1.063 1.063 1.066 1.051 1.122 15,983,177 1.0776 -4.14%
2014-05-26 0 4.350 4.330 4.350 4.280 4.580 7,433,000 32,352,790 4.3526 1.109 1.104 1.109 1.091 1.168 29,148,820 1.1099 -0.46%
2014-05-23 0 4.370 4.380 4.390 4.280 4.620 14,346,090 63,896,714 4.4539 1.114 1.117 1.119 1.091 1.178 56,258,791 1.1358 0.00%
2014-05-22 0 4.370 4.330 4.360 4.050 4.380 15,164,000 64,218,245 4.2349 1.114 1.104 1.112 1.033 1.117 59,466,259 1.0799 8.98%
2014-05-21 0 4.010 4.000 4.010 3.810 4.050 17,497,000 70,071,064 4.0047 1.023 1.020 1.023 0.972 1.033 68,615,216 1.0212 0.25%
2014-05-20 0 4.000 3.980 3.990 3.880 4.080 19,246,000 77,284,100 4.0156 1.020 1.015 1.017 0.989 1.040 75,473,993 1.0240 2.83%
2014-05-19 0 3.890 3.860 3.890 3.700 3.910 9,154,000 35,289,150 3.8551 0.992 0.984 0.992 0.944 0.997 35,897,793 0.9830 5.42%
2014-05-16 0 3.690 3.680 3.690 3.530 3.700 3,350,000 12,278,080 3.6651 0.941 0.938 0.941 0.900 0.944 13,137,165 0.9346 1.65%
2014-05-15 0 3.630 3.620 3.630 3.550 3.680 3,159,485 11,479,020 3.6332 0.926 0.923 0.926 0.905 0.938 12,390,052 0.9265 1.97%
2014-05-14 0 3.560 3.550 3.560 3.490 3.560 2,304,000 8,143,480 3.5345 0.908 0.905 0.908 0.890 0.908 9,035,232 0.9013 1.42%
2014-05-13 0 3.510 3.500 3.520 3.470 3.530 1,231,000 4,316,200 3.5063 0.895 0.893 0.898 0.885 0.900 4,827,418 0.8941 2.33%
2014-05-12 0 3.430 3.400 3.450 3.240 3.520 1,714,000 5,825,790 3.3989 0.875 0.867 0.880 0.826 0.898 6,721,523 0.8667 -2.00%
2014-05-09 0 3.500 3.500 3.550 3.500 3.600 649,000 2,308,710 3.5573 0.893 0.893 0.905 0.893 0.918 2,545,081 0.9071 -2.23%
2014-05-08 0 3.580 3.550 3.580 3.410 3.620 2,405,000 8,540,280 3.5511 0.913 0.905 0.913 0.870 0.923 9,431,308 0.9055 3.77%
2014-05-07 0 3.450 3.450 3.500 3.450 3.670 1,438,700 5,176,011 3.5977 0.880 0.880 0.893 0.880 0.936 5,641,922 0.9174 -4.96%
2014-05-05 0 3.630 3.630 3.640 3.630 3.660 1,007,000 3,662,870 3.6374 0.926 0.926 0.928 0.926 0.933 3,948,993 0.9275 -0.82%
2014-05-02 0 3.660 3.640 3.650 3.630 3.710 1,519,000 5,558,550 3.6593 0.933 0.928 0.931 0.926 0.946 5,956,822 0.9331 1.10%
2014-04-30 0 3.620 3.600 3.630 3.590 3.640 3,017,000 10,939,930 3.6261 0.923 0.918 0.926 0.915 0.928 11,831,292 0.9247 0.56%
2014-04-29 0 3.600 3.590 3.650 3.530 3.650 3,729,022 13,336,562 3.5764 0.918 0.915 0.931 0.900 0.931 14,623,516 0.9120 1.12%
2014-04-28 0 3.560 3.550 3.560 3.500 3.620 3,034,000 10,782,670 3.5539 0.908 0.905 0.908 0.893 0.923 11,897,958 0.9063 0.00%
2014-04-25 0 3.560 3.550 3.560 3.520 3.700 2,464,000 8,798,910 3.5710 0.908 0.905 0.908 0.898 0.944 9,662,679 0.9106 0.00%
2014-04-24 0 3.560 3.560 3.600 3.560 3.670 3,883,000 14,000,940 3.6057 0.908 0.908 0.918 0.908 0.936 15,227,347 0.9195 -1.11%
2014-04-23 0 3.600 3.590 3.620 3.560 3.680 5,736,218 20,659,762 3.6016 0.918 0.915 0.923 0.908 0.938 22,494,819 0.9184 0.00%
2014-04-22 0 3.600 3.580 3.600 3.520 3.610 1,731,000 6,209,810 3.5874 0.918 0.913 0.918 0.898 0.921 6,788,189 0.9148 0.00%
2014-04-17 0 3.600 3.600 3.610 3.520 3.600 153,000 547,390 3.5777 0.918 0.918 0.921 0.898 0.918 599,996 0.9123 0.56%
2014-04-16 0 3.580 3.580 3.600 3.520 3.600 401,000 1,437,590 3.5850 0.913 0.913 0.918 0.898 0.918 1,572,538 0.9142 0.85%
2014-04-15 0 3.550 3.550 3.580 3.490 3.630 1,834,283 6,524,133 3.5568 0.905 0.905 0.913 0.890 0.926 7,193,217 0.9070 0.00%
2014-04-14 0 3.550 3.540 3.560 3.530 3.650 1,144,000 4,090,110 3.5753 0.905 0.903 0.908 0.900 0.931 4,486,244 0.9117 -1.11%
2014-04-11 0 3.590 3.580 3.590 3.580 3.700 1,787,000 6,424,700 3.5952 0.915 0.913 0.915 0.913 0.944 7,007,795 0.9168 -0.83%
2014-04-10 0 3.620 3.620 3.650 3.600 3.720 2,118,000 7,744,054 3.6563 0.923 0.923 0.931 0.918 0.949 8,305,825 0.9324 0.84%
2014-04-09 0 3.590 3.580 3.600 3.530 3.700 2,507,000 9,007,900 3.5931 0.915 0.913 0.918 0.900 0.944 9,831,305 0.9162 0.00%
2014-04-08 0 3.590 3.580 3.590 3.550 3.710 1,418,000 5,102,850 3.5986 0.915 0.913 0.915 0.905 0.946 5,560,746 0.9177 0.00%
2014-04-07 0 3.590 3.580 3.600 3.560 3.730 1,343,000 4,845,310 3.6078 0.915 0.913 0.918 0.908 0.951 5,266,631 0.9200 -1.64%
2014-04-04 0 3.650 3.640 3.660 3.600 3.680 1,261,000 4,603,540 3.6507 0.931 0.928 0.933 0.918 0.938 4,945,064 0.9309 -1.35%
2014-04-03 0 3.700 3.690 3.710 3.620 3.710 744,000 2,735,820 3.6772 0.944 0.941 0.946 0.923 0.946 2,917,627 0.9377 0.54%
2014-04-02 0 3.680 3.680 3.700 3.600 3.780 2,383,000 8,809,000 3.6966 0.938 0.938 0.944 0.918 0.964 9,345,034 0.9426 -1.08%
2014-04-01 0 3.720 3.720 3.750 3.450 3.780 2,725,000 9,946,630 3.6501 0.949 0.949 0.956 0.880 0.964 10,686,201 0.9308 7.83%
2014-03-31 0 3.450 3.450 3.500 3.440 3.540 2,325,000 8,121,780 3.4932 0.880 0.880 0.893 0.877 0.903 9,117,585 0.8908 -0.86%
2014-03-28 0 3.480 3.450 3.470 3.400 3.600 2,512,000 8,733,030 3.4765 0.887 0.880 0.885 0.867 0.918 9,850,913 0.8865 -0.57%
2014-03-27 0 3.500 3.480 3.500 3.360 3.670 3,279,000 11,453,290 3.4929 0.893 0.887 0.893 0.857 0.936 12,858,735 0.8907 -4.89%
2014-03-26 0 3.680 3.670 3.680 3.670 3.810 3,482,000 12,983,460 3.7287 0.938 0.936 0.938 0.936 0.972 13,654,808 0.9508 -0.54%
2014-03-25 0 3.700 3.690 3.700 3.620 3.900 2,170,000 8,185,520 3.7721 0.944 0.941 0.944 0.923 0.995 8,509,746 0.9619 -3.65%
2014-03-24 0 3.840 3.840 3.850 3.780 3.860 842,000 3,211,760 3.8144 0.979 0.979 0.982 0.964 0.984 3,301,938 0.9727 1.59%
2014-03-21 0 3.780 3.740 3.780 3.730 3.900 2,811,000 10,684,080 3.8008 0.964 0.954 0.964 0.951 0.995 11,023,454 0.9692 0.80%
2014-03-20 0 3.750 3.750 3.760 3.730 3.960 4,351,000 16,677,360 3.8330 0.956 0.956 0.959 0.951 1.010 17,062,628 0.9774 -3.35%
2014-03-19 0 3.880 3.880 3.900 3.870 3.960 3,671,000 14,323,200 3.9017 0.989 0.989 0.995 0.987 1.010 14,395,980 0.9949 -1.27%
2014-03-18 0 3.930 3.910 3.930 3.920 4.060 2,708,000 10,791,040 3.9849 1.002 0.997 1.002 1.000 1.035 10,619,535 1.0161 -2.96%
2014-03-17 0 4.050 4.040 4.060 3.820 4.080 6,019,000 24,168,410 4.0154 1.033 1.030 1.035 0.974 1.040 23,603,760 1.0239 2.27%
2014-03-14 0 3.960 3.930 3.960 3.850 4.110 10,780,000 42,832,290 3.9733 1.010 1.002 1.010 0.982 1.048 42,274,220 1.0132 1.02%
2014-03-13 0 3.920 3.910 3.920 3.830 3.970 4,248,000 16,678,670 3.9262 1.000 0.997 1.000 0.977 1.012 16,658,709 1.0012 1.55%
2014-03-12 0 3.860 3.880 3.900 3.680 3.920 7,299,000 27,758,750 3.8031 0.984 0.989 0.995 0.938 1.000 28,623,333 0.9698 2.93%
2014-03-11 0 3.750 3.730 3.750 3.620 3.790 5,430,000 20,261,230 3.7313 0.956 0.951 0.956 0.923 0.966 21,293,972 0.9515 4.75%
2014-03-10 0 3.580 3.600 3.620 3.530 3.630 1,708,000 6,146,220 3.5985 0.913 0.918 0.923 0.900 0.926 6,697,993 0.9176 -1.10%
2014-03-07 0 3.620 3.620 3.640 3.560 3.700 1,929,000 6,974,100 3.6154 0.923 0.923 0.928 0.908 0.944 7,564,654 0.9219 -0.55%
2014-03-06 0 3.640 3.630 3.640 3.570 3.700 1,535,000 5,567,530 3.6271 0.928 0.926 0.928 0.910 0.944 6,019,567 0.9249 -1.62%
2014-03-05 0 3.700 3.680 3.700 3.610 3.770 3,735,000 13,829,948 3.7028 0.944 0.938 0.944 0.921 0.961 14,646,959 0.9442 -1.60%
2014-03-04 0 3.760 3.720 3.750 3.570 3.800 3,256,000 12,109,640 3.7192 0.959 0.949 0.956 0.910 0.969 12,768,540 0.9484 5.32%
2014-03-03 0 3.570 3.570 3.600 3.500 3.650 2,392,000 8,630,130 3.6079 0.910 0.910 0.918 0.893 0.931 9,380,328 0.9200 1.71%
2014-02-28 0 3.510 3.510 3.540 3.510 3.600 1,137,000 4,055,522 3.5669 0.895 0.895 0.903 0.895 0.918 4,458,793 0.9096 0.00%
2014-02-27 0 3.510 3.510 3.560 3.500 3.600 1,113,000 3,979,390 3.5754 0.895 0.895 0.908 0.893 0.918 4,364,676 0.9117 -2.50%
2014-02-26 0 3.600 3.570 3.600 3.430 3.630 2,572,000 9,239,120 3.5922 0.918 0.910 0.918 0.875 0.926 10,086,205 0.9160 2.86%
2014-02-25 0 3.500 3.480 3.500 3.440 3.550 2,684,000 9,368,942 3.4907 0.893 0.887 0.893 0.877 0.905 10,525,418 0.8901 1.74%
2014-02-24 0 3.440 3.440 3.460 3.410 3.490 336,000 1,157,390 3.4446 0.877 0.877 0.882 0.870 0.890 1,317,638 0.8784 -0.58%
2014-02-21 0 3.460 3.450 3.470 3.420 3.510 2,995,000 10,266,080 3.4277 0.882 0.880 0.885 0.872 0.895 11,745,018 0.8741 1.76%
2014-02-20 0 3.400 3.390 3.420 3.340 3.450 2,714,000 9,309,330 3.4301 0.867 0.864 0.872 0.852 0.880 10,643,064 0.8747 -2.30%
2014-02-19 0 3.480 3.480 3.500 3.400 3.520 574,000 1,980,240 3.4499 0.887 0.887 0.893 0.867 0.898 2,250,965 0.8797 2.05%
2014-02-18 0 3.410 3.410 3.420 3.360 3.450 1,809,000 6,169,892 3.4107 0.870 0.870 0.872 0.857 0.880 7,094,069 0.8697 -1.16%
2014-02-17 0 3.450 3.450 3.470 3.410 3.550 1,022,000 3,556,996 3.4804 0.880 0.880 0.885 0.870 0.905 4,007,816 0.8875 -1.99%
2014-02-14 0 3.520 3.490 3.550 3.490 3.550 2,889,000 10,153,155 3.5144 0.898 0.890 0.905 0.890 0.905 11,329,334 0.8962 0.57%
2014-02-13 0 3.500 3.500 3.510 3.470 3.510 1,806,000 6,324,515 3.5019 0.893 0.893 0.895 0.885 0.895 7,082,304 0.8930 -0.28%
2014-02-12 0 3.510 3.510 3.520 3.430 3.560 752,000 2,604,840 3.4639 0.895 0.895 0.898 0.875 0.908 2,948,999 0.8833 -1.40%
2014-02-11 0 3.560 3.540 3.560 3.410 3.580 1,770,000 6,226,140 3.5176 0.908 0.903 0.908 0.870 0.913 6,941,129 0.8970 5.33%
2014-02-10 0 3.380 3.400 3.410 3.320 3.410 661,000 2,227,060 3.3692 0.862 0.867 0.870 0.847 0.870 2,592,139 0.8592 -0.59%
2014-02-07 0 3.400 3.400 3.410 3.270 3.420 5,474,000 18,434,864 3.3677 0.867 0.867 0.870 0.834 0.872 21,466,520 0.8588 2.41%
2014-02-06 0 3.320 3.310 3.330 3.150 3.380 1,818,000 5,985,330 3.2923 0.847 0.844 0.849 0.803 0.862 7,129,363 0.8395 5.73%
2014-02-05 0 3.140 3.120 3.140 3.100 3.240 2,127,800 6,700,662 3.1491 0.801 0.796 0.801 0.791 0.826 8,344,257 0.8030 -0.32%
2014-02-04 0 3.150 3.150 3.200 3.130 3.450 2,980,000 9,655,050 3.2399 0.803 0.803 0.816 0.798 0.880 11,686,194 0.8262 -6.53%
2014-01-30 0 3.370 3.370 3.380 3.360 3.430 1,762,000 5,956,950 3.3808 0.859 0.859 0.862 0.857 0.875 6,909,757 0.8621 -0.88%
2014-01-29 0 3.400 3.400 3.410 3.390 3.520 1,680,000 5,770,170 3.4346 0.867 0.867 0.870 0.864 0.898 6,588,190 0.8758 -0.58%
2014-01-28 0 3.420 3.420 3.430 3.330 3.450 1,821,000 6,176,650 3.3919 0.872 0.872 0.875 0.849 0.880 7,141,128 0.8649 0.59%
2014-01-27 0 3.400 3.400 3.430 3.040 3.440 5,326,810 17,177,491 3.2247 0.867 0.867 0.875 0.775 0.877 20,889,308 0.8223 2.41%
2014-01-24 0 3.320 3.340 3.350 3.240 3.500 6,900,000 23,142,340 3.3540 0.847 0.852 0.854 0.826 0.893 27,058,638 0.8553 -5.14%
2014-01-23 0 3.500 3.480 3.500 3.430 3.650 5,274,800 18,599,644 3.5261 0.893 0.887 0.893 0.875 0.931 20,685,349 0.8992 -1.69%
2014-01-22 0 3.560 3.550 3.560 3.530 3.740 2,836,000 10,340,620 3.6462 0.908 0.905 0.908 0.900 0.954 11,121,492 0.9298 -4.30%
2014-01-21 0 3.720 3.720 3.730 3.660 3.750 1,374,000 5,077,240 3.6952 0.949 0.949 0.951 0.933 0.956 5,388,198 0.9423 0.54%
2014-01-20 0 3.700 3.700 3.730 3.620 3.780 2,350,000 8,732,040 3.7158 0.944 0.944 0.951 0.923 0.964 9,215,623 0.9475 -0.27%
2014-01-17 0 3.710 3.710 3.730 3.650 3.770 1,579,000 5,837,860 3.6972 0.946 0.946 0.951 0.931 0.961 6,192,114 0.9428 -1.33%
2014-01-16 0 3.760 3.760 3.780 3.750 3.860 4,347,000 16,572,930 3.8125 0.959 0.959 0.964 0.956 0.984 17,046,942 0.9722 -1.57%
2014-01-15 0 3.820 3.810 3.830 3.770 3.930 4,357,000 16,698,820 3.8326 0.974 0.972 0.977 0.961 1.002 17,086,158 0.9773 -0.26%
2014-01-14 0 3.830 3.830 3.860 3.800 3.980 9,334,000 36,336,570 3.8929 0.977 0.977 0.984 0.969 1.015 36,603,671 0.9927 0.79%
2014-01-13 0 3.800 3.800 3.820 3.710 3.890 4,750,000 18,114,185 3.8135 0.969 0.969 0.974 0.946 0.992 18,627,323 0.9725 -1.30%
2014-01-10 0 3.850 3.840 3.860 3.600 3.860 4,593,000 17,402,055 3.7888 0.982 0.979 0.984 0.918 0.984 18,011,641 0.9662 3.77%
2014-01-09 0 3.710 3.700 3.710 3.680 4.200 19,327,000 76,687,630 3.9679 0.946 0.944 0.946 0.938 1.071 75,791,638 1.0118 -4.87%
2014-01-08 0 3.900 3.900 3.910 3.610 4.060 21,423,000 83,559,270 3.9004 0.995 0.995 0.997 0.921 1.035 84,011,189 0.9946 8.33%
2014-01-07 0 3.600 3.600 3.610 3.580 3.730 2,533,000 9,282,440 3.6646 0.918 0.918 0.921 0.913 0.951 9,933,265 0.9345 0.56%
2014-01-06 0 3.580 3.580 3.590 3.550 3.610 1,573,000 5,626,980 3.5772 0.913 0.913 0.915 0.905 0.921 6,168,585 0.9122 0.28%
2014-01-03 0 3.570 3.570 3.590 3.550 3.610 2,496,000 8,924,790 3.5756 0.910 0.910 0.915 0.905 0.921 9,788,168 0.9118 -0.83%
2014-01-02 0 3.600 3.590 3.600 3.560 3.600 2,734,000 9,808,630 3.5876 0.918 0.915 0.918 0.908 0.918 10,721,495 0.9149 1.41%
2013-12-31 0 3.550 3.550 3.560 3.530 3.700 1,708,000 6,130,497 3.5893 0.905 0.905 0.908 0.900 0.944 6,697,993 0.9153 -3.01%
2013-12-30 0 3.660 3.640 3.650 3.630 3.750 1,426,000 5,219,565 3.6603 0.933 0.928 0.931 0.926 0.956 5,592,119 0.9334 -1.35%
2013-12-27 0 3.710 3.700 3.710 3.610 3.750 1,341,000 4,942,280 3.6855 0.946 0.944 0.946 0.921 0.956 5,258,788 0.9398 0.27%
2013-12-24 0 3.700 3.690 3.710 3.580 3.710 998,000 3,678,950 3.6863 0.944 0.941 0.946 0.913 0.946 3,913,699 0.9400 3.06%
2013-12-23 0 3.590 3.590 3.610 3.570 3.610 372,000 1,337,410 3.5952 0.915 0.915 0.921 0.910 0.921 1,458,814 0.9168 0.00%
2013-12-20 0 3.590 3.590 3.600 3.570 3.610 3,392,000 12,194,420 3.5951 0.915 0.915 0.918 0.910 0.921 13,301,870 0.9167 0.56%
2013-12-19 0 3.570 3.560 3.570 3.530 3.670 5,180,000 18,594,680 3.5897 0.910 0.908 0.910 0.900 0.936 20,313,586 0.9154 -1.11%
2013-12-18 0 3.610 3.600 3.620 3.600 3.660 1,645,000 5,954,130 3.6195 0.921 0.918 0.923 0.918 0.933 6,450,936 0.9230 -1.10%
2013-12-17 0 3.650 3.640 3.660 3.630 3.710 2,690,000 9,869,960 3.6691 0.931 0.928 0.933 0.926 0.946 10,548,947 0.9356 0.27%
2013-12-16 0 3.640 3.630 3.640 3.620 3.730 2,196,000 8,022,250 3.6531 0.928 0.926 0.928 0.923 0.951 8,611,706 0.9316 -2.41%
2013-12-13 0 3.730 3.710 3.730 3.710 3.900 9,121,000 34,644,764 3.7984 0.951 0.946 0.951 0.946 0.995 35,768,383 0.9686 0.81%
2013-12-12 0 3.700 3.690 3.700 3.530 3.780 15,395,000 56,856,703 3.6932 0.944 0.941 0.944 0.900 0.964 60,372,136 0.9418 6.63%
2013-12-11 0 3.470 3.470 3.480 3.450 3.580 5,169,000 18,095,952 3.5009 0.885 0.885 0.887 0.880 0.913 20,270,449 0.8927 -1.70%
2013-12-10 0 3.530 3.530 3.540 3.500 3.630 2,064,000 7,298,310 3.5360 0.900 0.900 0.903 0.893 0.926 8,094,062 0.9017 -2.49%
2013-12-09 0 3.620 3.600 3.620 3.580 3.660 3,029,000 10,937,390 3.6109 0.923 0.918 0.923 0.913 0.933 11,878,350 0.9208 0.28%
2013-12-06 0 3.610 3.600 3.610 3.590 3.700 1,976,000 7,189,190 3.6383 0.921 0.918 0.921 0.915 0.944 7,748,967 0.9278 -1.10%
2013-12-05 0 3.650 3.650 3.670 3.640 3.770 2,017,000 7,449,610 3.6934 0.931 0.931 0.936 0.928 0.961 7,909,750 0.9418 -1.88%
2013-12-04 0 3.720 3.700 3.750 3.660 3.750 2,009,000 7,479,940 3.7232 0.949 0.944 0.956 0.933 0.956 7,878,377 0.9494 0.27%
2013-12-03 0 3.710 3.680 3.700 3.570 3.720 1,774,000 6,493,335 3.6603 0.946 0.938 0.944 0.910 0.949 6,956,815 0.9334 1.37%
2013-12-02 0 3.660 3.630 3.660 3.580 3.740 5,092,000 18,563,354 3.6456 0.933 0.926 0.933 0.913 0.954 19,968,491 0.9296 1.67%
2013-11-29 0 3.600 3.580 3.610 3.420 3.620 8,325,000 29,429,085 3.5350 0.918 0.913 0.921 0.872 0.923 32,646,835 0.9014 2.86%
2013-11-28 0 3.500 3.500 3.530 3.500 3.630 8,385,000 29,720,422 3.5445 0.893 0.893 0.900 0.893 0.926 32,882,128 0.9038 -1.96%
2013-11-27 0 3.570 3.560 3.610 3.520 3.680 4,827,830 17,367,366 3.5973 0.910 0.908 0.921 0.898 0.938 18,932,537 0.9173 0.28%
2013-11-26 0 3.560 3.560 3.580 3.510 3.670 6,386,000 22,892,210 3.5847 0.908 0.908 0.913 0.895 0.936 25,042,966 0.9141 -2.20%
2013-11-25 0 3.640 3.620 3.640 3.600 3.800 9,194,540 33,976,788 3.6953 0.928 0.923 0.928 0.918 0.969 36,056,773 0.9423 -3.19%
2013-11-22 0 3.760 3.750 3.760 3.750 3.880 6,722,000 25,437,225 3.7842 0.959 0.956 0.959 0.956 0.989 26,360,604 0.9650 -1.05%
2013-11-21 0 3.800 3.790 3.800 3.690 4.000 9,500,000 36,827,330 3.8766 0.969 0.966 0.969 0.941 1.020 37,254,647 0.9885 0.80%
2013-11-20 0 3.770 3.750 3.770 3.650 3.780 4,715,000 17,509,600 3.7136 0.961 0.956 0.961 0.931 0.964 18,490,069 0.9470 1.62%
2013-11-19 0 3.710 3.710 3.740 3.650 3.800 9,583,000 35,654,710 3.7206 0.946 0.946 0.954 0.931 0.969 37,580,135 0.9488 -1.59%
2013-11-18 0 3.770 3.760 3.790 3.730 3.860 11,487,000 43,559,100 3.7920 0.961 0.959 0.966 0.951 0.984 45,046,750 0.9670 -0.53%
2013-11-15 0 3.790 3.800 3.810 3.640 3.840 30,691,000 115,740,330 3.7711 0.966 0.969 0.972 0.928 0.979 120,356,039 0.9616 4.12%
2013-11-14 0 3.640 3.640 3.650 3.540 3.710 27,994,000 101,944,540 3.6417 0.928 0.928 0.931 0.903 0.946 109,779,640 0.9286 2.82%
2013-11-13 0 3.540 3.540 3.550 3.450 3.580 18,529,000 65,379,980 3.5285 0.903 0.903 0.905 0.880 0.913 72,662,248 0.8998 -0.28%
2013-11-12 0 3.550 3.550 3.570 3.380 3.630 35,139,000 123,839,580 3.5243 0.905 0.905 0.910 0.862 0.926 137,799,056 0.8987 2.90%
2013-11-11 0 3.450 3.430 3.440 3.320 3.530 32,264,000 111,126,520 3.4443 0.880 0.875 0.877 0.847 0.900 126,524,624 0.8783 -1.71%
2013-11-08 0 3.510 3.500 3.520 3.100 3.570 165,294,000 546,879,634 3.3085 0.895 0.893 0.898 0.791 0.910 648,207,326 0.8437

Copyright & disclaimer, Privacy policy

Back to top